Gigasolar Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	101.00	101.00	99.000	100.00	100.00	131,000
2022-11-03	98.200	100.50	98.100	100.00	100.00	172,000
2022-11-02	98.100	100.50	98.000	100.00	100.00	142,000
2022-11-01	96.000	98.200	95.600	97.600	97.600	201,000
2022-10-31	95.600	96.800	95.600	96.000	96.000	113,000
2022-10-28	99.200	99.200	95.000	95.000	95.000	199,000
2022-10-27	95.600	99.200	95.600	99.200	99.200	227,000
2022-10-26	96.100	97.300	94.500	95.000	95.000	221,000
2022-10-25	98.600	99.700	95.500	95.500	95.500	308,000
2022-10-24	101.50	102.50	98.000	98.000	98.000	242,000
2022-10-21	103.00	103.00	98.800	98.800	98.800	212,000
2022-10-20	103.50	104.00	100.50	101.50	101.50	219,000
2022-10-19	106.00	107.00	104.00	104.50	104.50	241,000
2022-10-18	104.50	106.50	102.00	105.50	105.50	235,000
2022-10-17	99.900	102.00	98.200	102.00	102.00	392,000
2022-10-14	102.00	105.00	101.50	102.50	102.50	372,000
2022-10-13	106.00	107.00	98.000	98.000	98.000	596,000
2022-10-12	111.00	111.00	105.50	105.50	105.50	600,000
2022-10-11	111.00	115.00	108.00	113.00	113.00	345,000
2022-10-07	112.50	115.50	112.50	114.00	114.00	176,000
2022-10-06	114.50	114.50	112.50	114.00	114.00	171,000
2022-10-05	115.00	117.00	113.00	113.50	113.50	410,000
2022-10-04	112.50	114.00	112.00	114.00	114.00	304,000
2022-10-03	110.50	111.00	108.00	108.00	108.00	293,000
2022-09-30	105.50	111.50	104.50	111.50	111.50	296,000
2022-09-29	107.50	109.00	105.50	108.00	108.00	368,000
2022-09-28	114.00	115.00	104.50	105.00	105.00	674,000
2022-09-27	111.00	115.50	110.00	115.00	115.00	452,000
2022-09-26	113.50	114.00	111.00	111.00	111.00	470,000
2022-09-23	121.00	121.50	114.00	116.00	116.00	1,183,000
2022-09-22	127.50	127.50	121.00	122.00	122.00	1,141,000
2022-09-21	133.00	133.00	128.50	128.50	128.50	797,000
2022-09-20	134.50	135.00	133.00	133.00	133.00	734,000
2022-09-19	137.00	140.00	133.00	133.00	133.00	2,758,000
2022-09-16	135.00	147.50	131.50	147.50	147.50	1,213,000
2022-09-15	135.00	137.00	133.50	135.00	135.00	290,000
2022-09-14	130.50	134.50	129.50	134.50	134.50	273,000
2022-09-13	137.00	137.00	133.00	133.00	133.00	390,000
2022-09-12	132.00	137.50	132.00	137.00	137.00	420,000
2022-09-08	129.50	131.00	128.50	130.50	130.50	276,000
2022-09-07	129.50	130.50	128.50	128.50	128.50	204,000
2022-09-06	134.50	134.50	129.50	130.00	130.00	359,000
2022-09-05	138.00	139.00	132.50	132.50	132.50	381,000
2022-09-02	139.50	141.50	138.00	138.00	138.00	355,000
2022-09-01	143.00	143.00	139.00	139.50	139.50	403,000
2022-08-31	143.00	144.00	142.00	143.50	143.50	330,000
2022-08-30	142.00	146.50	141.50	142.50	142.50	699,000
2022-08-29	140.00	144.00	138.00	141.50	141.50	386,000
2022-08-26	144.50	145.00	142.50	144.00	144.00	429,000
2022-08-25	142.00	144.00	141.50	143.00	143.00	398,000
2022-08-24	147.00	147.00	140.50	141.00	141.00	820,000
2022-08-23	148.00	149.00	146.50	147.00	147.00	518,000
2022-08-22	152.00	154.50	150.00	150.50	150.50	568,000
2022-08-19	159.50	161.00	151.50	152.50	152.50	2,108,000
2022-08-18	152.98	162.06	152.02	162.06	162.06	1,218,496
2022-08-17	152.50	156.80	152.50	152.98	152.98	571,072
2022-08-16	150.11	156.80	149.15	152.50	152.50	938,190
2022-08-15	146.28	151.06	144.37	150.11	150.11	669,388
2022-08-12	147.24	147.24	143.89	145.80	145.80	259,388
2022-08-11	146.28	146.76	143.89	146.28	146.28	336,786

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-20	1.6577 TWD
2020-07-23	1.9122 TWD

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