Gigastorage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	16.450	16.550	16.350	16.450	16.450	484,490
2023-08-08	16.500	16.550	16.300	16.300	16.300	745,501
2023-08-07	16.600	16.600	16.400	16.500	16.500	474,021
2023-08-04	16.700	16.750	16.550	16.600	16.600	389,415
2023-08-02	16.900	16.900	16.550	16.650	16.650	1,003,709
2023-08-01	16.750	16.950	16.650	16.700	16.700	627,645
2023-07-31	16.900	16.900	16.600	16.800	16.800	1,137,076
2023-07-28	16.700	16.850	16.700	16.850	16.850	642,129
2023-07-27	16.350	16.750	16.250	16.700	16.700	886,463
2023-07-26	16.500	16.500	16.300	16.300	16.300	793,648
2023-07-25	16.400	16.550	16.300	16.500	16.500	1,412,652
2023-07-24	16.700	16.700	16.300	16.350	16.350	1,567,022
2023-07-21	16.600	16.800	16.600	16.650	16.650	635,034
2023-07-20	16.850	16.950	16.800	16.850	16.850	706,116
2023-07-19	16.950	17.050	16.750	16.750	16.750	955,305
2023-07-18	17.150	17.150	16.750	16.900	16.900	1,187,906
2023-07-17	16.850	17.250	16.650	17.150	17.150	1,289,357
2023-07-14	16.650	16.950	16.550	16.700	16.700	1,216,727
2023-07-13	17.100	17.200	16.550	16.650	16.650	2,787,874
2023-07-12	17.500	17.500	17.000	17.050	17.050	2,022,572
2023-07-11	17.450	17.700	17.350	17.450	17.450	1,018,607
2023-07-10	17.700	17.700	17.400	17.400	17.400	1,263,507
2023-07-07	17.950	17.950	17.350	17.700	17.700	2,103,180
2023-07-06	18.050	18.150	17.800	17.950	17.950	2,006,491
2023-07-05	18.050	18.300	18.000	18.000	18.000	1,114,705
2023-07-04	18.150	18.150	18.000	18.000	18.000	1,062,955
2023-07-03	18.250	18.250	18.050	18.150	18.150	1,470,135
2023-06-30	18.150	18.200	18.050	18.150	18.150	870,717
2023-06-29	18.150	18.200	17.950	18.100	18.100	1,157,643
2023-06-28	18.200	18.250	18.000	18.000	18.000	974,288
2023-06-27	18.150	18.250	18.000	18.100	18.100	1,306,664
2023-06-26	18.450	18.500	18.200	18.200	18.200	1,023,821
2023-06-21	18.350	18.450	18.100	18.450	18.450	1,462,619
2023-06-20	18.050	18.500	18.000	18.350	18.350	1,917,884
2023-06-19	18.250	18.250	18.000	18.050	18.050	1,007,340
2023-06-16	18.250	18.500	18.100	18.200	18.200	1,261,101
2023-06-15	18.200	18.200	17.950	18.100	18.100	1,313,893
2023-06-14	18.050	18.200	18.050	18.100	18.100	1,123,324
2023-06-13	18.050	18.300	18.000	18.050	18.050	1,378,114
2023-06-12	18.200	18.300	17.950	18.050	18.050	1,414,383
2023-06-09	18.300	18.400	18.200	18.200	18.200	784,238
2023-06-08	18.500	18.550	18.250	18.250	18.250	897,706
2023-06-07	18.500	18.550	18.400	18.550	18.550	582,896
2023-06-06	18.650	18.750	18.350	18.350	18.350	929,499
2023-06-05	18.500	18.650	18.400	18.600	18.600	1,381,632
2023-06-02	18.200	18.400	18.200	18.250	18.250	1,019,052
2023-06-01	18.350	18.350	18.150	18.150	18.150	675,760
2023-05-31	18.350	18.400	18.100	18.350	18.350	632,474
2023-05-30	18.550	18.550	18.150	18.200	18.200	756,949
2023-05-29	18.200	18.600	18.200	18.450	18.450	1,093,976
2023-05-26	18.400	18.400	18.050	18.050	18.050	871,335
2023-05-25	18.550	18.650	18.250	18.250	18.250	814,740
2023-05-24	18.450	18.600	18.400	18.550	18.550	682,493
2023-05-23	18.400	18.550	18.250	18.400	18.400	667,859
2023-05-22	18.150	18.450	18.150	18.400	18.400	780,431
2023-05-19	18.150	18.300	18.100	18.100	18.100	922,404
2023-05-18	18.200	18.250	18.000	18.150	18.150	1,342,904
2023-05-17	18.300	18.300	18.050	18.100	18.100	912,428
2023-05-16	18.150	18.250	18.100	18.100	18.100	862,439
2023-05-15	18.300	18.400	18.050	18.050	18.050	1,072,490

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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