Tiga Gaming Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 25.400 | 26.500 | 25.400 | 26.500 | 56.690 | 3,300 |
| 2024-07-30 | 25.700 | 25.800 | 25.500 | 25.800 | 55.193 | 8,423 |
| 2024-07-29 | 26.900 | 26.900 | 26.900 | 26.900 | 57.546 | 0 |
| 2024-07-26 | 26.900 | 26.900 | 26.900 | 26.900 | 57.546 | 18 |
| 2024-07-23 | 25.800 | 26.000 | 25.500 | 26.000 | 55.621 | 22,935 |
| 2024-07-22 | 27.000 | 27.000 | 25.850 | 26.000 | 55.621 | 4,207 |
| 2024-07-19 | 27.000 | 27.000 | 27.000 | 27.000 | 57.760 | 23 |
| 2024-07-18 | 27.200 | 27.200 | 27.200 | 27.200 | 58.188 | 23 |
| 2024-07-17 | 27.200 | 27.200 | 26.000 | 26.900 | 57.546 | 1,916 |
| 2024-07-16 | 26.200 | 26.200 | 26.000 | 26.000 | 55.621 | 2,809 |
| 2024-07-15 | 26.800 | 27.200 | 26.200 | 27.200 | 58.188 | 3,272 |
| 2024-07-12 | 26.100 | 26.100 | 26.100 | 26.100 | 55.835 | 1,402 |
| 2024-07-11 | 25.700 | 26.600 | 25.550 | 26.250 | 56.156 | 25,772 |
| 2024-07-10 | 24.000 | 25.250 | 24.000 | 25.100 | 53.695 | 14,425 |
| 2024-07-09 | 24.200 | 25.000 | 24.100 | 24.900 | 53.268 | 17,813 |
| 2024-07-08 | 24.100 | 25.250 | 24.100 | 25.000 | 53.482 | 4,736 |
| 2024-07-05 | 24.050 | 24.450 | 24.050 | 24.450 | 52.305 | 6,082 |
| 2024-07-04 | 23.100 | 24.200 | 23.100 | 24.050 | 51.449 | 5,146 |
| 2024-07-03 | 24.200 | 24.200 | 23.000 | 23.500 | 50.273 | 6,175 |
| 2024-07-02 | 25.250 | 25.400 | 24.850 | 25.000 | 53.482 | 10,760 |
| 2024-07-01 | 25.850 | 25.850 | 25.200 | 25.600 | 54.765 | 15,452 |
| 2024-06-28 | 26.500 | 26.500 | 25.800 | 25.800 | 55.193 | 4,218 |
| 2024-06-27 | 26.650 | 27.000 | 25.500 | 26.500 | 56.690 | 29,025 |
| 2024-06-26 | 28.150 | 28.150 | 26.600 | 26.650 | 57.011 | 21,536 |
| 2024-06-25 | 28.000 | 28.900 | 26.300 | 27.500 | 58.830 | 101,985 |
| 2024-06-24 | 25.400 | 28.000 | 25.200 | 28.000 | 59.899 | 161,837 |
| 2024-06-21 | 22.000 | 26.500 | 21.650 | 26.100 | 55.835 | 114,474 |
| 2024-06-20 | 20.200 | 21.800 | 20.000 | 21.250 | 45.459 | 30,150 |
| 2024-06-19 | 21.000 | 21.000 | 20.000 | 20.300 | 43.427 | 14,495 |
| 2024-06-18 | 19.550 | 20.500 | 19.550 | 20.250 | 43.320 | 7,479 |
| 2024-06-17 | 20.500 | 20.900 | 20.000 | 20.000 | 42.785 | 18,230 |
| 2024-06-14 | 20.150 | 20.150 | 20.150 | 20.150 | 43.106 | 26 |
| 2024-06-13 | 19.800 | 19.800 | 19.800 | 19.800 | 42.357 | 0 |
| 2024-06-12 | 19.750 | 19.800 | 19.750 | 19.800 | 42.357 | 4,674 |
| 2024-06-11 | 19.550 | 19.800 | 19.500 | 19.800 | 42.357 | 6,076 |
| 2024-06-07 | 19.550 | 19.550 | 19.550 | 19.550 | 41.823 | 731 |
| 2024-06-06 | 19.550 | 19.550 | 19.550 | 19.550 | 41.823 | 1,402 |
| 2024-06-05 | 19.800 | 19.800 | 19.800 | 19.800 | 42.357 | 0 |
| 2024-06-04 | 19.600 | 19.950 | 19.500 | 19.800 | 42.357 | 11,498 |
| 2024-06-03 | 18.800 | 18.800 | 18.800 | 18.800 | 40.218 | 467 |
| 2024-05-31 | 18.650 | 19.500 | 18.600 | 19.500 | 41.716 | 16,877 |
| 2024-05-30 | 19.400 | 19.550 | 19.000 | 19.400 | 41.502 | 9,816 |
| 2024-05-29 | 18.600 | 18.600 | 18.600 | 18.600 | 39.790 | 981 |
| 2024-05-28 | 18.700 | 19.400 | 18.700 | 18.800 | 40.218 | 7,744 |
| 2024-05-27 | 18.700 | 19.500 | 18.700 | 18.700 | 40.004 | 4,695 |
| 2024-05-24 | 18.700 | 18.700 | 18.700 | 18.700 | 40.004 | 467 |
| 2024-05-23 | 19.500 | 19.500 | 19.500 | 19.500 | 41.716 | 934 |
| 2024-05-22 | 18.750 | 18.750 | 18.750 | 18.750 | 40.111 | 467 |
| 2024-05-21 | 19.500 | 19.500 | 19.500 | 19.500 | 41.716 | 467 |
| 2024-05-20 | 19.500 | 19.500 | 19.500 | 19.500 | 41.716 | 0 |
| 2024-05-17 | 18.700 | 19.500 | 18.700 | 19.500 | 41.716 | 1,869 |
| 2024-05-16 | 19.600 | 19.600 | 19.600 | 19.600 | 41.930 | 467 |
| 2024-05-15 | 18.700 | 18.700 | 18.700 | 18.700 | 40.004 | 0 |
| 2024-05-14 | 18.700 | 18.700 | 18.700 | 18.700 | 40.004 | 759 |
| 2024-05-13 | 18.700 | 18.700 | 18.700 | 18.700 | 40.004 | 35 |
| 2024-05-10 | 18.700 | 18.700 | 18.700 | 18.700 | 40.004 | 29 |
| 2024-05-09 | 18.700 | 19.000 | 18.700 | 18.800 | 40.218 | 9,816 |
| 2024-05-08 | 19.000 | 19.000 | 18.700 | 18.700 | 40.004 | 5,609 |
| 2024-05-07 | 18.750 | 19.000 | 18.700 | 18.700 | 40.004 | 9,881 |
| 2024-05-06 | 18.800 | 19.000 | 18.800 | 18.800 | 40.218 | 4,730 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.