Gigabyte Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	144.50	152.00	143.50	149.50	115.66	10,568,120
2022-02-14	146.00	146.50	142.50	143.50	111.02	8,232,364
2022-02-11	152.50	154.00	147.00	148.00	114.50	18,098,682
2022-02-10	153.00	153.50	149.00	150.00	116.05	6,940,199
2022-02-09	152.50	155.00	150.50	152.50	117.98	11,025,211
2022-02-08	147.00	153.00	145.00	152.50	117.98	16,504,341
2022-02-07	141.00	148.00	141.00	146.00	112.96	12,853,001
2022-01-26	142.00	143.00	136.50	137.50	106.38	10,135,662
2022-01-25	139.00	143.00	139.00	142.00	109.86	7,638,503
2022-01-24	138.50	140.00	134.50	140.00	108.31	6,013,179
2022-01-21	140.50	143.00	138.50	141.00	109.09	7,053,110
2022-01-20	143.50	147.00	141.00	142.00	109.86	8,906,983
2022-01-19	140.50	144.00	140.00	143.50	111.02	5,021,670
2022-01-18	142.00	145.50	141.50	143.00	110.63	6,551,094
2022-01-17	137.00	142.00	136.50	140.50	108.70	6,329,055
2022-01-14	138.50	139.50	134.50	138.50	107.15	9,098,589
2022-01-13	141.00	142.50	138.00	139.50	107.93	7,215,906
2022-01-12	143.00	145.00	139.50	142.00	109.86	6,150,896
2022-01-11	146.50	147.00	140.00	141.00	109.09	15,580,399
2022-01-10	137.00	149.50	137.00	149.00	115.28	17,732,533
2022-01-07	154.50	154.50	145.00	147.50	114.12	15,863,125
2022-01-06	151.00	156.50	149.00	154.50	119.53	9,901,011
2022-01-05	152.50	155.00	151.00	154.00	119.14	8,715,420
2022-01-04	157.00	160.00	152.00	152.50	117.98	16,200,888
2022-01-03	156.50	157.50	152.50	156.50	121.08	8,011,226
2021-12-30	154.00	155.50	152.00	155.50	120.31	5,457,749
2021-12-29	157.00	157.00	153.50	154.00	119.14	4,989,571
2021-12-28	157.00	158.00	155.50	156.50	121.08	4,708,689
2021-12-27	158.00	159.50	154.50	155.00	119.92	8,681,462
2021-12-24	156.50	157.00	154.00	156.00	120.69	5,858,736
2021-12-23	158.00	159.00	155.00	155.00	119.92	10,538,358
2021-12-22	157.00	158.00	154.00	157.00	121.47	13,074,574
2021-12-21	153.50	157.00	149.00	155.00	119.92	19,012,555
2021-12-20	155.00	160.00	152.50	153.50	118.76	16,056,978
2021-12-17	155.50	156.50	153.00	154.50	119.53	14,597,756
2021-12-16	156.50	165.00	156.00	158.00	122.24	35,843,226
2021-12-15	153.50	155.00	150.00	152.50	117.98	18,241,976
2021-12-14	157.00	157.50	151.00	151.50	117.21	25,173,629
2021-12-13	157.00	162.00	154.00	160.00	123.79	36,836,333
2021-12-10	148.50	153.00	145.00	152.50	117.98	29,548,645
2021-12-09	146.00	149.00	144.00	148.00	114.50	35,569,062
2021-12-08	135.50	143.50	135.00	142.50	110.25	34,086,960
2021-12-07	134.50	136.50	132.00	132.50	102.51	13,815,551
2021-12-06	138.00	138.50	132.00	134.50	104.06	23,280,325
2021-12-03	138.00	142.50	137.50	141.00	109.09	15,529,627
2021-12-02	137.50	140.50	136.00	136.50	105.61	12,934,318
2021-12-01	134.50	139.00	133.50	139.00	107.54	10,830,954
2021-11-30	134.00	139.00	134.00	136.00	105.22	14,300,510
2021-11-29	131.00	133.50	127.00	132.00	102.12	14,645,446
2021-11-26	133.00	136.50	131.00	135.00	104.44	11,607,378
2021-11-25	133.50	136.50	132.50	134.00	103.67	8,427,316
2021-11-24	134.00	135.50	132.00	134.00	103.67	9,352,928
2021-11-23	136.50	137.00	132.50	134.50	104.06	15,633,084
2021-11-22	143.00	143.50	137.00	138.00	106.77	14,986,464
2021-11-19	140.50	143.00	139.00	141.00	109.09	20,011,634
2021-11-18	145.00	148.00	138.00	138.50	107.15	25,380,759
2021-11-17	140.00	143.00	136.50	143.00	110.63	23,381,541
2021-11-16	137.00	143.00	136.50	140.50	108.70	28,460,736
2021-11-15	140.50	144.50	134.50	136.00	105.22	41,260,115
2021-11-12	139.00	140.50	128.00	135.50	104.83	45,294,228

← NewerPage 20 of 21 · 1,221 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.