Gigabyte Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	111.50	112.00	107.00	107.50	83.169	5,807,275
2022-05-13	106.50	109.00	105.50	108.00	83.556	3,707,954
2022-05-12	105.00	107.50	104.50	105.50	81.622	4,236,591
2022-05-11	110.00	110.50	106.00	106.00	82.009	6,427,643
2022-05-10	107.00	110.50	106.50	110.00	85.103	4,382,300
2022-05-09	110.50	112.50	109.00	110.00	85.103	3,379,304
2022-05-06	111.50	113.00	111.00	111.50	86.264	4,800,393
2022-05-05	117.50	118.00	114.00	114.50	88.585	7,118,263
2022-05-04	111.50	115.00	110.50	115.00	88.972	6,167,520
2022-05-03	108.00	111.50	108.00	111.00	85.877	3,354,304
2022-04-29	111.00	112.50	108.50	108.50	83.943	4,410,678
2022-04-28	107.00	109.50	107.00	108.00	83.556	3,656,188
2022-04-27	105.00	108.50	105.00	107.50	83.169	6,069,398
2022-04-26	108.00	110.50	107.00	108.50	83.943	6,714,975
2022-04-25	109.50	109.50	107.00	107.00	82.782	10,308,913
2022-04-22	112.50	115.50	111.50	111.50	86.264	8,225,855
2022-04-21	116.50	117.00	113.50	113.50	87.811	5,969,160
2022-04-20	114.50	116.50	113.00	116.00	89.745	7,687,872
2022-04-19	113.00	115.50	112.50	113.50	87.811	8,487,687
2022-04-18	112.00	113.50	109.50	111.00	85.877	6,376,117
2022-04-15	113.50	115.50	112.50	112.50	87.037	5,005,569
2022-04-14	116.50	117.50	114.50	114.50	88.585	7,186,042
2022-04-13	118.00	118.50	115.00	116.00	89.745	7,561,653
2022-04-12	119.00	120.00	115.50	117.00	90.519	10,443,921
2022-04-11	124.00	124.00	119.00	119.50	92.453	8,833,983
2022-04-08	124.00	125.00	120.50	122.50	94.774	9,134,886
2022-04-07	126.50	127.00	122.50	122.50	94.774	8,889,362
2022-04-06	129.00	130.00	127.00	127.50	98.642	6,301,304
2022-04-01	128.00	131.00	126.50	130.50	100.96	5,951,660
2022-03-31	130.00	131.00	128.50	130.00	100.58	3,198,602
2022-03-30	132.00	132.00	129.50	130.00	100.58	4,706,406
2022-03-29	132.00	132.50	131.00	131.00	101.35	4,879,835
2022-03-28	129.50	131.50	128.00	131.50	101.74	3,804,868
2022-03-25	131.00	132.00	129.00	130.50	100.96	7,246,818
2022-03-24	128.00	130.50	127.00	129.50	100.19	6,345,033
2022-03-23	129.50	131.00	128.00	129.00	99.803	8,760,861
2022-03-22	126.00	129.00	124.50	128.50	99.416	16,121,948
2022-03-21	134.00	135.50	130.50	131.00	101.35	15,218,335
2022-03-18	130.00	132.00	127.50	130.50	100.96	8,269,911
2022-03-17	132.00	134.00	129.50	130.50	100.96	12,023,892
2022-03-16	128.50	130.00	125.50	127.00	98.256	7,507,521
2022-03-15	129.50	130.00	126.00	126.00	97.482	11,632,540
2022-03-14	132.00	132.50	128.00	130.50	100.96	16,998,547
2022-03-11	137.00	137.50	131.00	133.00	102.90	19,087,060
2022-03-10	140.00	143.00	138.00	138.50	107.15	9,994,731
2022-03-09	139.00	139.00	134.00	136.00	105.22	9,931,107
2022-03-08	135.00	140.50	135.00	135.50	104.83	9,488,056
2022-03-07	145.00	145.50	138.50	139.50	107.93	16,506,252
2022-03-04	146.50	149.50	145.50	148.00	114.50	7,818,976
2022-03-03	148.00	150.00	147.00	148.50	114.89	9,299,541
2022-03-02	144.50	147.00	144.00	146.00	112.96	8,234,443
2022-03-01	143.00	146.50	143.00	145.50	112.57	15,319,034
2022-02-25	144.00	144.50	137.50	140.00	108.31	14,589,975
2022-02-24	144.50	145.00	141.00	141.00	109.09	12,449,422
2022-02-23	140.50	148.00	140.50	148.00	114.50	10,729,442
2022-02-22	145.50	146.50	139.00	140.00	108.31	17,601,230
2022-02-21	151.50	151.50	146.50	147.50	114.12	11,546,570
2022-02-18	149.50	152.50	148.50	152.50	117.98	6,518,726
2022-02-17	153.00	154.50	150.50	152.50	117.98	9,029,656
2022-02-16	153.50	154.00	150.00	151.50	117.21	9,140,836

← NewerPage 19 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.