Gigabyte Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	79.400	79.900	78.300	79.900	71.054	3,609,102
2022-08-08	80.600	80.600	79.300	79.700	70.876	3,814,173
2022-08-05	80.100	80.900	80.100	80.600	71.676	3,678,460
2022-08-04	81.200	81.300	79.100	79.600	70.787	11,845,126
2022-08-03	92.000	92.800	91.600	92.300	71.409	9,215,823
2022-08-02	93.300	93.300	91.600	92.200	71.332	8,409,362
2022-08-01	92.000	93.500	91.400	93.300	72.183	7,160,738
2022-07-29	92.000	92.300	90.400	91.400	70.713	6,886,365
2022-07-28	92.500	93.000	90.400	90.700	70.172	7,522,542
2022-07-27	90.000	91.000	88.400	91.000	70.404	7,148,305
2022-07-26	93.000	93.200	89.800	89.800	69.475	9,899,271
2022-07-25	95.500	96.000	93.300	94.000	72.725	8,488,182
2022-07-22	98.200	98.500	94.800	95.300	73.730	13,423,660
2022-07-21	97.100	98.300	96.000	97.900	75.742	9,523,620
2022-07-20	95.600	97.200	94.800	96.800	74.891	14,413,747
2022-07-19	91.500	95.500	91.100	93.800	72.570	16,490,116
2022-07-18	88.300	92.000	88.000	91.800	71.023	7,238,402
2022-07-15	87.700	87.900	86.400	87.400	67.618	2,262,881
2022-07-14	85.500	87.500	84.700	87.400	67.618	2,718,380
2022-07-13	85.900	86.600	85.600	86.000	66.535	4,460,149
2022-07-12	86.100	86.100	83.000	83.400	64.524	6,140,188
2022-07-11	89.500	89.900	87.100	87.500	67.696	3,501,810
2022-07-08	87.900	89.800	87.700	89.300	69.088	5,390,853
2022-07-07	86.600	87.000	83.600	86.700	67.077	4,795,308
2022-07-06	87.500	88.700	86.000	86.000	66.535	8,877,851
2022-07-05	84.900	86.800	84.000	86.200	66.690	7,225,260
2022-07-04	82.000	83.600	81.400	83.400	64.524	7,014,043
2022-07-01	87.500	88.000	80.100	81.500	63.054	21,145,248
2022-06-30	91.500	91.500	88.000	88.700	68.624	8,789,975
2022-06-29	92.000	92.600	90.500	92.000	71.177	4,041,497
2022-06-28	95.300	95.300	92.700	93.000	71.951	2,078,196
2022-06-27	95.100	95.600	94.600	95.300	73.730	2,493,273
2022-06-24	93.600	94.800	92.800	94.100	72.802	3,744,104
2022-06-23	93.000	94.600	91.200	92.300	71.409	6,698,612
2022-06-22	96.400	96.400	92.100	92.100	71.255	6,320,628
2022-06-21	94.600	97.200	94.200	96.500	74.659	4,784,649
2022-06-20	97.900	97.900	93.500	93.900	72.647	10,241,130
2022-06-17	96.800	99.100	96.200	98.000	75.819	7,973,765
2022-06-16	101.50	102.50	98.800	98.800	76.438	9,086,185
2022-06-15	103.00	104.00	99.900	100.00	77.367	12,578,094
2022-06-14	104.50	105.50	102.00	104.00	80.461	6,721,090
2022-06-13	106.50	106.50	105.00	106.00	82.009	5,325,978
2022-06-10	111.00	111.50	109.00	109.50	84.716	6,147,227
2022-06-09	114.50	115.00	113.50	114.00	88.198	2,440,763
2022-06-08	115.50	116.50	114.00	114.50	88.585	5,191,636
2022-06-07	110.50	114.00	110.50	114.00	88.198	5,235,537
2022-06-06	111.00	112.00	110.00	110.50	85.490	2,428,834
2022-06-02	112.50	112.50	110.50	110.50	85.490	3,263,359
2022-06-01	112.50	114.00	112.00	112.50	87.037	3,092,078
2022-05-31	114.00	114.00	111.00	113.00	87.424	5,099,410
2022-05-30	110.50	114.50	110.50	112.50	87.037	9,927,460
2022-05-27	106.50	109.00	106.50	108.00	83.556	4,809,677
2022-05-26	106.00	107.00	104.50	105.00	81.235	4,789,349
2022-05-25	105.00	107.00	104.50	105.50	81.622	3,764,742
2022-05-24	106.00	106.00	104.50	104.50	80.848	4,441,470
2022-05-23	108.00	108.00	105.00	105.50	81.622	4,472,148
2022-05-20	109.50	110.50	107.00	107.00	82.782	4,656,549
2022-05-19	108.00	110.00	107.50	109.00	84.330	2,420,590
2022-05-18	109.50	111.00	108.50	110.50	85.490	4,458,517
2022-05-17	108.00	109.50	107.50	108.50	83.943	3,519,938

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	12.0000 TWD
2025-07-30	10.0000 TWD
2024-08-05	6.3579 TWD
2023-08-04	6.2000 TWD
2022-08-04	12.0000 TWD
2021-07-08	5.0000 TWD
2020-07-15	2.2000 TWD
2019-07-15	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.