Gigasolar Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	134.33	137.68	134.33	136.72	136.72	485,306
2022-05-16	130.99	134.81	130.99	132.42	132.42	185,127
2022-05-13	126.20	132.90	126.20	131.94	131.94	241,607
2022-05-12	126.68	130.99	124.77	124.77	124.77	261,479
2022-05-11	130.99	133.38	130.99	130.99	130.99	162,117
2022-05-10	124.29	132.90	123.34	132.90	132.90	544,924
2022-05-09	134.81	134.81	125.73	126.20	126.20	684,031
2022-05-06	140.55	140.55	135.29	135.77	135.77	429,873
2022-05-05	142.94	144.85	141.50	142.94	142.94	289,719
2022-05-04	142.46	142.46	138.63	139.59	139.59	240,561
2022-05-03	140.55	141.98	136.72	141.02	141.02	332,602
2022-04-29	145.33	145.33	138.63	140.07	140.07	416,276
2022-04-28	142.94	143.89	140.07	141.50	141.50	263,571
2022-04-27	141.50	142.46	136.72	140.55	140.55	498,903
2022-04-26	152.98	153.45	146.28	146.28	146.28	463,342
2022-04-25	158.71	158.71	151.06	151.06	151.06	526,097
2022-04-22	162.06	163.01	161.10	161.10	161.10	137,015
2022-04-21	166.36	166.36	162.06	162.06	162.06	157,933
2022-04-20	162.54	166.36	160.15	163.97	163.97	431,964
2022-04-19	162.54	163.01	160.62	160.62	160.62	205,000
2022-04-18	161.10	163.49	159.19	161.10	161.10	239,515
2022-04-15	163.01	163.49	161.10	161.10	161.10	217,551
2022-04-14	165.88	165.88	163.01	163.01	163.01	142,245
2022-04-13	163.49	164.45	162.54	163.97	163.97	187,219
2022-04-12	164.93	164.93	161.58	162.06	162.06	266,709
2022-04-11	168.75	171.62	163.01	163.49	163.49	416,276
2022-04-08	169.23	171.14	167.79	168.75	168.75	235,331
2022-04-07	175.92	177.36	167.32	167.32	167.32	457,066
2022-04-06	174.97	179.75	174.01	177.36	177.36	272,985
2022-04-01	175.44	177.83	174.49	174.97	174.97	173,622
2022-03-31	180.70	182.61	176.88	176.88	176.88	385,944
2022-03-30	181.66	181.66	178.31	180.70	180.70	485,306
2022-03-29	171.14	179.75	171.14	179.75	179.75	491,582
2022-03-28	173.05	173.53	169.71	173.53	173.53	218,597
2022-03-25	177.83	177.83	172.10	173.05	173.05	291,811
2022-03-24	175.92	178.79	175.92	177.36	177.36	293,903
2022-03-23	178.79	178.79	175.44	175.92	175.92	272,985
2022-03-22	177.36	180.70	176.88	177.83	177.83	369,209
2022-03-21	179.75	181.18	177.36	177.83	177.83	559,567
2022-03-18	173.05	178.79	172.58	178.79	178.79	975,843
2022-03-17	174.49	174.49	171.14	172.10	172.10	533,419
2022-03-16	169.71	174.49	168.75	171.62	171.62	939,235
2022-03-15	171.14	173.05	166.84	166.84	166.84	538,648
2022-03-14	170.66	172.10	169.23	170.19	170.19	292,857
2022-03-11	169.23	170.66	168.27	170.19	170.19	223,826
2022-03-10	171.62	173.05	168.27	169.23	169.23	686,123
2022-03-09	163.49	171.14	162.06	170.19	170.19	1,188,164
2022-03-08	165.88	168.27	158.23	160.62	160.62	924,593
2022-03-07	169.23	169.71	161.10	164.45	164.45	608,725
2022-03-04	174.97	174.97	169.23	169.23	169.23	719,592
2022-03-03	168.27	176.88	167.32	174.97	174.97	1,561,558
2022-03-02	166.36	169.23	163.49	168.27	168.27	539,694
2022-03-01	165.40	165.88	162.54	165.40	165.40	193,495
2022-02-25	164.45	165.88	160.62	161.58	161.58	378,622
2022-02-24	166.36	169.23	162.54	162.54	162.54	554,337
2022-02-23	163.49	168.27	163.49	167.32	167.32	197,678
2022-02-22	168.75	169.71	163.49	163.49	163.49	412,092
2022-02-21	167.32	169.71	167.32	168.27	168.27	179,898
2022-02-18	168.27	169.23	166.84	168.27	168.27	176,760
2022-02-17	171.62	172.10	167.79	168.27	168.27	376,531

← NewerPage 19 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.