Gigastone Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.400	10.400	10.400	10.400	9.108	1,000
2022-05-13	10.400	10.400	10.400	10.400	9.108	2,000
2022-05-12	10.400	10.400	9.990	9.990	8.749	10,000
2022-05-11	9.960	10.400	9.960	10.000	8.758	3,002
2022-05-10	10.400	10.400	10.000	10.100	8.845	20,000
2022-05-09	9.980	10.450	9.930	10.100	8.845	21,000
2022-05-06	10.450	10.450	10.450	10.450	9.152	10,000
2022-05-05	10.300	10.650	10.250	10.600	9.283	24,075
2022-05-04	10.200	10.300	10.200	10.250	8.977	25,011
2022-05-03	10.150	10.350	10.150	10.250	8.977	58,400
2022-04-29	10.150	10.350	10.150	10.350	9.064	20,005
2022-04-28	9.950	10.350	9.900	10.100	8.845	66,004
2022-04-27	9.950	9.970	9.500	9.940	8.705	43,015
2022-04-26	10.000	10.000	9.950	9.960	8.723	23,000
2022-04-25	9.960	10.050	9.950	9.960	8.723	56,000
2022-04-22	9.990	10.150	9.960	10.150	8.889	30,076
2022-04-21	9.950	10.200	9.750	9.850	8.626	50,510
2022-04-20	10.550	10.550	9.690	10.000	8.758	620,311
2022-04-19	10.200	10.600	10.150	10.300	9.020	67,200
2022-04-18	10.950	11.000	10.850	10.850	9.502	25,000
2022-04-15	11.100	11.450	10.950	11.000	9.633	20,102
2022-04-14	11.100	11.450	10.950	11.450	10.027	65,002
2022-04-13	11.550	11.550	11.100	11.100	9.721	16,053
2022-04-12	11.200	11.600	11.100	11.100	9.721	47,102
2022-04-11	11.350	11.350	11.300	11.350	9.940	15,000
2022-04-08	11.450	11.450	11.350	11.450	10.027	40,000
2022-04-07	11.400	11.650	11.300	11.600	10.159	118,150
2022-04-06	11.700	11.700	11.450	11.600	10.159	21,100
2022-04-01	11.400	11.950	11.400	11.500	10.071	22,576
2022-03-31	11.650	11.750	11.400	11.750	10.290	98,082
2022-03-30	11.950	11.950	11.650	11.800	10.334	24,025
2022-03-29	11.950	11.950	11.650	11.700	10.246	13,005
2022-03-28	11.950	11.950	11.650	11.950	10.465	5,010
2022-03-25	11.950	12.000	11.600	11.950	10.465	25,089
2022-03-24	11.900	12.050	11.850	11.950	10.465	82,337
2022-03-23	11.950	11.950	11.900	11.950	10.465	12,410
2022-03-22	11.850	12.450	11.550	12.000	10.509	79,069
2022-03-21	11.900	11.950	11.400	11.600	10.159	83,730
2022-03-18	11.900	12.000	11.900	12.000	10.509	15,006
2022-03-17	11.950	12.000	11.850	12.000	10.509	42,015
2022-03-16	12.000	12.000	11.850	11.850	10.378	15,005
2022-03-15	11.900	11.950	11.650	11.950	10.465	43,071
2022-03-14	11.850	12.050	11.850	11.900	10.422	51,160
2022-03-11	12.000	12.000	11.800	11.950	10.465	6,520
2022-03-10	11.950	12.050	11.750	12.050	10.553	108,515
2022-03-09	11.900	12.050	11.750	12.000	10.509	131,010
2022-03-08	11.950	12.000	11.750	11.900	10.422	112,827
2022-03-07	12.100	12.100	11.700	11.950	10.465	176,595
2022-03-04	12.000	12.100	11.900	12.100	10.597	144,000
2022-03-03	11.950	12.150	11.900	12.000	10.509	95,003
2022-03-02	12.000	12.150	12.000	12.050	10.553	120,004
2022-03-01	12.150	12.450	11.950	12.000	10.509	105,538
2022-02-25	11.950	12.100	11.850	11.950	10.465	93,187
2022-02-24	12.050	12.250	11.850	11.900	10.422	263,380
2022-02-23	12.050	12.350	12.000	12.000	10.509	68,010
2022-02-22	12.550	12.550	12.000	12.050	10.553	144,549
2022-02-21	12.250	12.650	12.200	12.200	10.684	75,505
2022-02-18	12.250	12.550	12.200	12.400	10.859	105,506
2022-02-17	12.650	12.650	12.250	12.450	10.903	72,017
2022-02-16	12.450	12.850	12.200	12.250	10.728	140,001

← NewerPage 19 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.