Gigastone Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 46.300 | 46.350 | 45.550 | 46.350 | 41.620 | 20,429 |
| 2024-10-29 | 46.450 | 46.450 | 45.500 | 46.000 | 41.306 | 83,379 |
| 2024-10-28 | 47.100 | 47.100 | 45.700 | 45.950 | 41.261 | 171,500 |
| 2024-10-25 | 45.950 | 47.000 | 45.050 | 45.900 | 41.216 | 57,427 |
| 2024-10-24 | 46.450 | 46.450 | 45.050 | 45.750 | 41.082 | 58,599 |
| 2024-10-23 | 45.850 | 46.450 | 45.850 | 46.300 | 41.575 | 30,872 |
| 2024-10-22 | 46.150 | 46.950 | 45.800 | 46.150 | 41.441 | 65,775 |
| 2024-10-21 | 46.000 | 46.800 | 45.750 | 46.200 | 41.486 | 52,935 |
| 2024-10-18 | 46.800 | 47.950 | 46.350 | 46.800 | 42.024 | 74,464 |
| 2024-10-17 | 48.500 | 49.000 | 47.500 | 47.950 | 43.057 | 58,320 |
| 2024-10-16 | 49.000 | 49.000 | 47.050 | 48.450 | 43.506 | 29,691 |
| 2024-10-15 | 48.700 | 49.450 | 48.400 | 48.900 | 43.910 | 62,560 |
| 2024-10-14 | 49.200 | 49.250 | 48.050 | 49.200 | 44.179 | 64,413 |
| 2024-10-11 | 50.000 | 52.100 | 48.050 | 48.800 | 43.820 | 176,131 |
| 2024-10-09 | 48.000 | 50.000 | 47.900 | 49.450 | 44.404 | 364,276 |
| 2024-10-08 | 46.450 | 48.150 | 44.900 | 48.050 | 43.147 | 199,710 |
| 2024-10-07 | 42.850 | 46.750 | 42.000 | 46.050 | 41.351 | 169,718 |
| 2024-10-04 | 43.200 | 43.250 | 42.550 | 42.900 | 38.522 | 95,054 |
| 2024-10-01 | 43.850 | 43.950 | 42.700 | 43.200 | 38.792 | 121,633 |
| 2024-09-30 | 44.750 | 44.750 | 43.000 | 43.850 | 39.375 | 110,325 |
| 2024-09-27 | 44.750 | 45.100 | 44.400 | 44.400 | 39.869 | 128,640 |
| 2024-09-26 | 43.000 | 45.250 | 43.000 | 44.750 | 40.184 | 246,215 |
| 2024-09-25 | 42.650 | 43.000 | 41.950 | 43.000 | 38.612 | 279,309 |
| 2024-09-24 | 44.400 | 44.400 | 42.500 | 42.500 | 38.163 | 229,800 |
| 2024-09-23 | 44.650 | 44.650 | 43.200 | 44.350 | 39.824 | 240,747 |
| 2024-09-20 | 44.450 | 45.000 | 44.000 | 44.200 | 39.690 | 311,272 |
| 2024-09-19 | 45.800 | 46.000 | 44.000 | 44.150 | 39.645 | 235,489 |
| 2024-09-18 | 46.400 | 46.400 | 46.000 | 46.100 | 41.396 | 50,130 |
| 2024-09-16 | 46.350 | 46.750 | 45.500 | 46.100 | 41.396 | 100,335 |
| 2024-09-13 | 46.400 | 47.000 | 45.850 | 46.150 | 41.441 | 127,522 |
| 2024-09-12 | 45.250 | 47.400 | 45.250 | 46.650 | 41.890 | 132,093 |
| 2024-09-11 | 47.550 | 47.550 | 44.900 | 45.200 | 40.588 | 299,935 |
| 2024-09-10 | 49.200 | 49.200 | 47.100 | 47.550 | 42.698 | 70,065 |
| 2024-09-09 | 50.000 | 50.000 | 47.950 | 48.500 | 43.551 | 308,518 |
| 2024-09-06 | 50.000 | 50.200 | 49.850 | 50.200 | 45.077 | 79,883 |
| 2024-09-05 | 50.000 | 50.300 | 49.850 | 49.850 | 44.763 | 137,886 |
| 2024-09-04 | 50.800 | 50.800 | 48.550 | 50.200 | 45.077 | 201,412 |
| 2024-09-03 | 52.700 | 52.700 | 48.450 | 51.300 | 46.065 | 253,872 |
| 2024-09-02 | 53.600 | 54.000 | 52.700 | 52.900 | 47.502 | 187,006 |
| 2024-08-30 | 52.700 | 54.800 | 52.700 | 53.600 | 48.130 | 160,930 |
| 2024-08-29 | 52.600 | 52.600 | 52.000 | 52.600 | 47.233 | 215,408 |
| 2024-08-28 | 52.500 | 53.000 | 52.000 | 52.900 | 47.502 | 131,467 |
| 2024-08-27 | 52.700 | 53.200 | 52.500 | 52.800 | 47.412 | 95,180 |
| 2024-08-26 | 55.800 | 55.800 | 51.000 | 52.800 | 47.412 | 643,804 |
| 2024-08-23 | 55.900 | 56.100 | 54.000 | 55.300 | 49.657 | 298,075 |
| 2024-08-22 | 56.800 | 57.000 | 55.500 | 56.300 | 50.555 | 154,227 |
| 2024-08-21 | 57.400 | 57.900 | 56.600 | 56.800 | 51.004 | 74,114 |
| 2024-08-20 | 58.900 | 58.900 | 57.000 | 57.300 | 51.453 | 126,114 |
| 2024-08-19 | 58.000 | 58.800 | 57.800 | 58.000 | 52.081 | 118,639 |
| 2024-08-16 | 58.000 | 59.600 | 57.400 | 58.000 | 52.081 | 221,098 |
| 2024-08-15 | 58.900 | 60.000 | 58.200 | 58.200 | 52.261 | 105,848 |
| 2024-08-14 | 57.900 | 59.100 | 57.000 | 59.000 | 52.979 | 109,944 |
| 2024-08-13 | 55.200 | 60.300 | 55.200 | 57.400 | 51.543 | 404,197 |
| 2024-08-12 | 54.400 | 55.400 | 54.400 | 55.000 | 49.388 | 67,705 |
| 2024-08-09 | 54.600 | 55.000 | 54.000 | 54.200 | 48.669 | 96,248 |
| 2024-08-08 | 53.900 | 54.600 | 53.000 | 54.600 | 49.028 | 41,195 |
| 2024-08-07 | 51.000 | 54.200 | 51.000 | 54.000 | 48.490 | 199,603 |
| 2024-08-06 | 50.000 | 52.000 | 49.150 | 52.000 | 46.694 | 172,125 |
| 2024-08-05 | 57.400 | 57.400 | 49.300 | 49.950 | 44.853 | 369,497 |
| 2024-08-02 | 58.400 | 58.500 | 57.700 | 57.700 | 51.812 | 29,283 |
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.