Gigastone Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	31.000	31.000	29.400	29.950	26.894	87,433
2025-05-02	30.700	31.550	30.450	30.550	27.433	157,782
2025-04-30	30.050	31.000	29.900	31.000	27.837	104,468
2025-04-29	30.550	30.550	30.100	30.150	27.073	59,945
2025-04-28	30.200	30.700	30.000	30.050	26.984	59,579
2025-04-25	30.300	31.000	30.050	30.550	27.433	25,728
2025-04-24	30.500	31.000	30.000	30.300	27.208	35,027
2025-04-23	29.950	30.600	29.950	30.300	27.208	59,093
2025-04-22	30.350	30.350	29.400	29.800	26.759	76,386
2025-04-21	30.400	30.750	30.050	30.350	27.253	20,439
2025-04-18	31.100	31.100	30.050	30.750	27.612	39,376
2025-04-17	30.300	31.000	29.600	31.000	27.837	33,299
2025-04-16	31.800	31.950	30.200	30.850	27.702	30,091
2025-04-15	30.400	32.000	29.800	31.900	28.645	100,755
2025-04-14	30.450	31.850	30.150	30.400	27.298	71,703
2025-04-11	31.000	31.550	28.900	30.350	27.253	154,634
2025-04-10	28.000	33.650	28.000	31.550	28.331	269,690
2025-04-09	31.050	31.050	27.050	27.950	25.098	159,769
2025-04-08	28.800	31.450	28.800	31.100	27.926	206,764
2025-04-07	36.500	37.000	29.000	29.600	26.580	591,586
2025-04-02	37.150	37.950	36.900	37.600	33.763	111,356
2025-04-01	35.450	37.450	35.450	37.150	33.359	61,454
2025-03-31	37.650	37.650	35.000	35.400	31.788	245,255
2025-03-28	38.200	38.200	37.000	37.600	33.763	114,732
2025-03-27	38.000	38.800	37.600	38.200	34.302	84,870
2025-03-26	39.000	39.950	38.000	38.750	34.796	128,513
2025-03-25	39.950	40.000	38.850	39.950	35.873	30,073
2025-03-24	39.950	40.500	38.500	39.950	35.873	235,967
2025-03-21	39.950	40.000	38.850	39.950	35.873	44,732
2025-03-20	39.500	40.000	38.800	39.500	35.469	113,485
2025-03-19	38.600	39.400	38.250	39.300	35.290	79,751
2025-03-18	37.100	38.600	36.900	38.600	34.661	162,788
2025-03-17	37.000	37.100	36.000	37.050	33.269	70,279
2025-03-14	37.550	37.550	36.100	36.950	33.180	120,604
2025-03-13	37.300	37.700	36.200	37.550	33.718	201,999
2025-03-12	36.350	38.350	36.350	37.450	33.628	126,005
2025-03-11	37.250	37.250	35.450	36.450	32.731	143,175
2025-03-10	37.450	37.700	36.100	36.650	32.910	171,986
2025-03-07	38.650	38.800	36.150	37.850	33.988	355,605
2025-03-06	37.950	38.100	37.000	38.100	34.212	94,696
2025-03-05	38.850	39.000	37.000	37.550	33.718	132,580
2025-03-04	37.750	39.150	36.700	39.050	35.065	166,544
2025-03-03	38.300	38.450	37.350	37.800	33.943	100,919
2025-02-27	38.600	38.950	37.800	38.300	34.392	143,275
2025-02-26	38.450	38.950	38.000	38.600	34.661	187,340
2025-02-25	38.300	38.950	37.650	38.700	34.751	150,316
2025-02-24	38.050	38.950	37.950	38.300	34.392	114,729
2025-02-21	38.950	38.950	37.900	38.300	34.392	149,813
2025-02-20	39.500	39.700	38.500	39.000	35.020	70,129
2025-02-19	39.850	39.950	38.950	39.500	35.469	77,253
2025-02-18	39.650	40.000	39.000	39.900	35.828	140,575
2025-02-17	39.950	40.300	39.050	39.850	35.784	147,928
2025-02-14	39.600	40.150	39.350	39.750	35.694	124,067
2025-02-13	38.050	39.950	38.050	39.600	35.559	101,572
2025-02-12	39.000	39.000	37.500	38.150	34.257	175,642
2025-02-11	38.350	39.000	38.300	38.950	34.975	31,009
2025-02-10	38.500	39.500	38.050	38.850	34.886	179,427
2025-02-07	39.700	39.950	38.500	39.250	35.245	106,020
2025-02-06	39.450	40.000	38.000	39.850	35.784	112,038
2025-02-05	38.350	39.950	38.350	39.500	35.469	149,629

← NewerPage 7 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.