Gigastone Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	39.150	39.600	38.950	39.600	34.680	184,850
2024-01-26	39.050	39.500	38.800	39.200	34.330	109,503
2024-01-25	39.650	39.800	38.900	39.100	34.242	92,114
2024-01-24	38.450	39.150	38.000	39.100	34.242	160,489
2024-01-23	38.200	38.800	38.000	38.500	33.717	245,103
2024-01-22	38.400	39.000	38.200	38.600	33.804	152,062
2024-01-19	38.950	38.950	38.200	38.650	33.848	124,395
2024-01-18	38.050	38.750	38.050	38.550	33.760	84,750
2024-01-17	39.200	39.200	38.350	38.600	33.804	350,556
2024-01-16	39.250	39.300	38.850	39.100	34.242	95,614
2024-01-15	39.000	40.000	38.000	39.250	34.373	367,872
2024-01-12	39.450	39.450	38.550	38.950	34.111	108,949
2024-01-11	39.450	39.450	38.150	39.350	34.461	142,417
2024-01-10	39.450	39.500	38.500	39.200	34.330	198,772
2024-01-09	40.050	40.200	39.000	39.600	34.680	256,682
2024-01-08	39.800	40.200	39.500	39.950	34.986	190,474
2024-01-05	39.950	40.000	39.000	39.600	34.680	158,072
2024-01-04	39.450	40.000	39.050	40.000	35.030	71,800
2024-01-03	40.000	40.200	38.900	39.650	34.724	137,031
2024-01-02	40.000	40.150	38.800	40.000	35.030	221,612
2023-12-29	39.550	40.150	39.350	40.050	35.074	285,603
2023-12-28	39.500	39.550	38.850	39.550	34.636	127,503
2023-12-27	39.850	39.950	38.550	39.400	34.505	104,985
2023-12-26	38.700	39.950	38.200	39.900	34.943	157,776
2023-12-25	39.900	39.900	37.950	38.700	33.892	479,497
2023-12-22	40.200	40.500	38.800	39.750	34.811	215,650
2023-12-21	40.000	41.000	39.750	39.750	34.811	163,682
2023-12-20	40.650	40.800	38.800	39.400	34.505	221,371
2023-12-19	40.700	41.150	39.900	40.650	35.599	188,008
2023-12-18	38.700	41.500	38.700	40.700	35.643	467,366
2023-12-15	38.750	38.800	38.150	38.650	33.848	230,040
2023-12-14	39.100	39.250	38.750	39.000	34.154	262,098
2023-12-13	39.550	39.550	38.700	39.100	34.242	243,403
2023-12-12	39.850	40.150	38.500	39.500	34.592	478,825
2023-12-11	37.650	40.500	37.650	40.100	35.118	1,300,136
2023-12-08	38.150	38.750	37.000	38.000	33.279	516,714
2023-12-07	36.650	38.150	36.050	37.800	33.104	462,970
2023-12-06	35.950	36.800	35.200	36.500	31.965	321,186
2023-12-05	34.800	35.950	34.350	35.650	31.221	313,481
2023-12-04	34.000	34.150	33.350	33.950	29.732	76,221
2023-12-01	34.100	34.100	33.450	33.900	29.688	202,692
2023-11-30	33.550	34.050	32.850	33.800	29.601	240,943
2023-11-29	33.750	33.950	33.350	33.750	29.557	142,967
2023-11-28	34.050	34.050	31.500	33.750	29.557	407,771
2023-11-27	34.650	34.750	33.150	34.050	29.819	402,136
2023-11-24	34.800	35.150	34.050	34.550	30.257	208,425
2023-11-23	34.550	35.150	33.700	34.350	30.082	395,627
2023-11-22	33.150	34.750	32.950	34.500	30.214	478,148
2023-11-21	31.600	33.100	31.600	32.950	28.856	525,171
2023-11-20	31.050	31.600	30.900	31.500	27.586	1,567,750
2023-11-17	31.100	31.100	30.300	31.050	27.192	152,328
2023-11-16	31.300	31.700	30.900	31.150	27.280	284,194
2023-11-15	31.000	31.400	30.250	31.000	27.148	506,863
2023-11-14	28.150	31.500	28.000	31.000	27.148	680,174
2023-11-13	28.750	28.750	27.950	27.950	24.477	955,127
2023-11-10	28.650	29.100	28.300	28.450	24.915	200,827
2023-11-09	28.900	28.950	28.400	28.650	25.090	150,323
2023-11-08	28.750	29.000	28.500	28.800	25.222	126,412
2023-11-07	28.950	28.950	28.200	28.600	25.047	107,790
2023-11-06	28.950	29.000	28.450	28.950	25.353	74,339

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.7000 TWD
2025-07-10	2.6703 TWD
2024-07-09	1.4835 TWD

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