Tiga Gaming Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	16.550	17.350	16.550	17.350	37.116	477
2022-02-11	16.500	17.000	16.500	16.500	35.298	986
2022-02-10	17.100	17.300	16.450	17.000	36.367	9,877
2022-02-09	17.050	17.050	16.300	16.300	34.870	1,407
2022-02-08	15.950	16.300	15.950	16.300	34.870	13,244
2022-02-07	16.000	16.800	16.000	16.300	34.870	5,146
2022-01-26	14.750	16.300	14.750	16.000	34.228	18,235
2022-01-25	14.750	15.450	14.750	15.450	33.052	935
2022-01-24	14.800	14.800	14.800	14.800	31.661	12
2022-01-21	14.800	14.800	14.800	14.800	31.661	207
2022-01-20	14.800	14.800	14.800	14.800	31.661	0
2022-01-19	15.500	15.500	15.500	15.500	33.159	233
2022-01-18	14.800	14.800	14.800	14.800	31.661	0
2022-01-17	14.800	15.000	14.750	15.000	32.089	10,284
2022-01-14	15.500	15.550	14.800	15.450	33.052	12,621
2022-01-13	17.050	17.050	15.450	16.000	34.228	31,648
2022-01-12	16.600	18.250	16.000	17.350	37.116	37,379
2022-01-11	15.250	16.350	15.200	16.300	34.870	35,341
2022-01-10	15.200	15.850	15.200	15.500	33.159	14,132
2022-01-07	15.150	15.150	14.450	14.450	30.912	1,402
2022-01-06	15.000	15.000	14.750	14.750	31.554	1,580
2022-01-05	14.750	14.750	14.700	14.700	31.447	4,674
2022-01-04	15.450	15.450	15.450	15.450	33.052	0
2022-01-03	14.750	15.450	14.750	15.450	33.052	467
2021-12-30	14.700	15.400	14.700	15.400	32.945	1,402
2021-12-29	14.900	15.450	14.800	14.800	31.661	12,621
2021-12-28	14.900	14.900	14.900	14.900	31.875	467
2021-12-27	15.200	15.200	15.000	15.000	32.089	701
2021-12-24	15.000	15.100	15.000	15.000	32.089	6,544
2021-12-23	15.050	15.100	14.400	15.100	32.303	2,389
2021-12-22	14.350	15.050	14.350	15.050	32.196	467
2021-12-21	15.000	15.100	14.350	14.350	30.698	2,805
2021-12-20	14.500	14.700	14.500	14.700	31.447	1,496
2021-12-17	15.000	15.550	14.950	14.950	31.982	7,016
2021-12-16	16.300	16.300	15.000	15.300	32.731	10,065
2021-12-15	15.500	15.600	14.900	15.500	33.159	21,129
2021-12-14	15.000	16.800	15.000	15.500	33.159	34,123
2021-12-13	14.500	14.500	14.400	14.400	30.805	2,344
2021-12-10	13.750	14.500	13.700	14.500	31.019	16,056
2021-12-09	13.250	13.500	13.200	13.200	28.238	4,680
2021-12-08	13.300	13.300	13.300	13.300	28.452	467
2021-12-07	13.300	13.300	13.300	13.300	28.452	795
2021-12-06	13.300	13.300	13.300	13.300	28.452	0
2021-12-03	13.300	13.300	13.300	13.300	28.452	0
2021-12-02	13.450	13.700	13.450	13.700	29.308	3,038
2021-12-01	13.500	13.500	13.450	13.450	28.773	160
2021-11-30	13.650	13.800	13.650	13.800	29.522	935
2021-11-29	14.450	14.450	13.750	13.750	29.415	1
2021-11-26	13.850	14.100	13.850	14.100	30.164	935
2021-11-25	14.050	14.100	14.050	14.100	30.164	4,674
2021-11-24	14.100	14.100	14.100	14.100	30.164	0
2021-11-23	14.950	14.950	14.250	14.250	30.484	935
2021-11-22	15.100	15.100	14.350	14.350	30.698	1,883
2021-11-19	15.950	15.950	15.400	15.500	33.159	7,946
2021-11-18	15.950	16.150	15.950	16.050	34.335	1,869
2021-11-17	16.050	16.300	15.950	15.950	34.121	7,011
2021-11-16	15.850	16.500	15.850	15.950	34.121	3,327
2021-11-15	15.200	15.850	15.200	15.800	33.800	9,816
2021-11-12	15.050	15.050	15.050	15.050	32.196	467
2021-11-11	14.700	15.450	14.700	14.800	31.661	7,525

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.