Gigastone Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11.350	11.450	11.000	11.450	10.027	26,006
2023-02-07	11.250	11.350	11.100	11.350	9.940	22,002
2023-02-06	11.150	11.200	11.100	11.200	9.808	21,003
2023-02-03	11.200	11.200	11.050	11.150	9.765	12,125
2023-02-02	11.200	11.450	11.000	11.150	9.765	40,004
2023-02-01	11.350	11.350	11.050	11.200	9.808	28,005
2023-01-31	11.250	11.350	11.200	11.350	9.940	38,048
2023-01-30	11.000	11.200	11.000	11.200	9.808	23,054
2023-01-17	11.250	11.250	10.850	11.050	9.677	78,517
2023-01-16	11.200	11.250	10.900	11.250	9.852	20,374
2023-01-13	11.300	11.300	11.050	11.250	9.852	14,003
2023-01-12	11.000	11.300	11.000	11.050	9.677	30,002
2023-01-11	11.250	11.250	10.850	10.850	9.502	58,173
2023-01-10	11.300	11.300	10.900	11.250	9.852	30,004
2023-01-09	10.950	11.350	10.900	11.300	9.896	70,710
2023-01-06	11.400	11.400	10.950	11.200	9.808	16,004
2023-01-05	11.150	11.150	11.000	11.000	9.633	9,008
2023-01-04	11.150	11.150	11.150	11.150	9.765	1,001
2023-01-03	11.150	11.300	11.000	11.150	9.765	23,005
2022-12-30	11.150	11.350	10.850	11.300	9.896	29,106
2022-12-29	11.100	11.450	10.950	11.150	9.765	48,311
2022-12-28	11.400	11.450	10.900	11.000	9.633	53,106
2022-12-27	11.050	11.550	10.900	11.400	9.984	880,012
2022-12-26	11.150	11.150	10.900	11.100	9.721	36,006
2022-12-23	11.100	11.150	10.950	11.150	9.765	57,008
2022-12-22	11.000	11.100	11.000	11.100	9.721	8,302
2022-12-21	10.750	10.850	10.600	10.850	9.502	15,002
2022-12-20	10.750	10.750	10.400	10.750	9.414	11,004
2022-12-19	10.750	10.750	10.400	10.750	9.414	13,003
2022-12-16	10.800	10.800	10.500	10.800	9.458	19,004
2022-12-15	10.800	10.900	10.600	10.800	9.458	29,003
2022-12-14	10.800	10.800	10.450	10.450	9.152	1,011
2022-12-13	10.800	10.800	10.800	10.800	9.458	2,001
2022-12-12	10.800	11.150	10.650	10.800	9.458	22,010
2022-12-09	10.800	10.800	10.350	10.600	9.283	8,002
2022-12-08	10.800	10.800	10.450	10.800	9.458	18,002
2022-12-07	10.900	10.900	10.400	10.800	9.458	12,004
2022-12-06	11.050	11.100	10.400	10.900	9.546	20,004
2022-12-05	10.650	11.250	10.650	11.050	9.677	12,003
2022-12-02	11.050	11.050	10.500	10.650	9.327	32,001
2022-12-01	10.750	11.350	10.750	10.800	9.458	109,005
2022-11-30	10.350	10.750	10.350	10.700	9.371	11,005
2022-11-29	10.350	10.350	10.350	10.350	9.064	8,001
2022-11-28	10.550	10.550	10.250	10.300	9.020	27,001
2022-11-25	10.450	10.600	10.100	10.550	9.239	41,205
2022-11-24	10.150	10.500	10.100	10.500	9.195	11,003
2022-11-23	10.150	10.200	10.000	10.200	8.933	34,004
2022-11-22	10.100	10.150	10.000	10.150	8.889	18,002
2022-11-21	10.250	10.250	10.000	10.050	8.801	45,502
2022-11-18	10.400	10.400	10.250	10.300	9.020	10,003
2022-11-17	10.400	10.400	10.400	10.400	9.108	1,001
2022-11-16	10.400	10.400	10.200	10.400	9.108	8,002
2022-11-15	10.250	10.400	10.200	10.400	9.108	30,151
2022-11-14	10.250	10.350	10.200	10.350	9.064	6,102
2022-11-11	10.200	10.350	10.200	10.250	8.977	25,003
2022-11-10	10.200	10.200	10.000	10.200	8.933	22,105
2022-11-09	10.150	10.200	10.100	10.200	8.933	19,002
2022-11-08	9.860	10.150	9.800	10.150	8.889	54,002
2022-11-07	10.200	10.200	9.950	10.150	8.889	50,002
2022-11-04	10.150	10.150	10.000	10.150	8.889	5,002

← NewerPage 16 of 21 · 1,216 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.