Tiga Gaming Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 21.000 | 21.000 | 21.000 | 21.000 | 44.924 | 0 |
| 2025-04-30 | 20.650 | 21.000 | 20.600 | 21.000 | 44.924 | 4,674 |
| 2025-04-29 | 21.500 | 21.500 | 21.500 | 21.500 | 45.994 | 0 |
| 2025-04-28 | 21.500 | 21.700 | 21.500 | 21.500 | 45.994 | 3,272 |
| 2025-04-25 | 22.000 | 22.000 | 22.000 | 22.000 | 47.064 | 2,804 |
| 2025-04-24 | 21.850 | 21.850 | 21.800 | 21.800 | 46.636 | 2,804 |
| 2025-04-23 | 22.500 | 22.500 | 22.450 | 22.450 | 48.026 | 2,804 |
| 2025-04-22 | 23.000 | 23.000 | 23.000 | 23.000 | 49.203 | 0 |
| 2025-04-21 | 23.000 | 23.000 | 23.000 | 23.000 | 49.203 | 0 |
| 2025-04-18 | 23.000 | 23.000 | 23.000 | 23.000 | 49.203 | 0 |
| 2025-04-17 | 23.000 | 23.000 | 23.000 | 23.000 | 49.203 | 0 |
| 2025-04-16 | 23.000 | 23.000 | 23.000 | 23.000 | 49.203 | 0 |
| 2025-04-15 | 22.700 | 23.000 | 22.650 | 23.000 | 49.203 | 6,688 |
| 2025-04-14 | 22.100 | 22.100 | 22.100 | 22.100 | 47.278 | 0 |
| 2025-04-11 | 22.100 | 22.100 | 22.100 | 22.100 | 47.278 | 0 |
| 2025-04-10 | 21.000 | 22.200 | 21.000 | 22.100 | 47.278 | 11,695 |
| 2025-04-09 | 20.900 | 20.900 | 20.900 | 20.900 | 44.711 | 2,337 |
| 2025-04-08 | 21.000 | 21.500 | 20.900 | 21.500 | 45.994 | 6,076 |
| 2025-04-07 | 23.500 | 24.450 | 21.550 | 21.700 | 46.422 | 8,064 |
| 2025-04-02 | 24.700 | 24.700 | 24.700 | 24.700 | 52.840 | 0 |
| 2025-04-01 | 24.700 | 24.700 | 24.700 | 24.700 | 52.840 | 0 |
| 2025-03-31 | 24.700 | 24.700 | 24.700 | 24.700 | 52.840 | 0 |
| 2025-03-28 | 24.500 | 24.700 | 24.500 | 24.700 | 52.840 | 3,276 |
| 2025-03-27 | 24.500 | 24.500 | 24.500 | 24.500 | 52.412 | 0 |
| 2025-03-26 | 24.500 | 24.500 | 24.500 | 24.500 | 52.412 | 0 |
| 2025-03-25 | 24.500 | 24.500 | 24.500 | 24.500 | 52.412 | 0 |
| 2025-03-24 | 24.500 | 24.500 | 24.500 | 24.500 | 52.412 | 467 |
| 2025-03-21 | 24.550 | 24.550 | 24.550 | 24.550 | 52.519 | 30 |
| 2025-03-20 | 25.000 | 25.000 | 24.800 | 25.000 | 53.482 | 7,063 |
| 2025-03-19 | 25.000 | 25.000 | 25.000 | 25.000 | 53.482 | 0 |
| 2025-03-18 | 25.000 | 25.000 | 25.000 | 25.000 | 53.482 | 0 |
| 2025-03-17 | 25.000 | 25.000 | 25.000 | 25.000 | 53.482 | 4 |
| 2025-03-14 | 24.700 | 24.800 | 24.650 | 24.800 | 53.054 | 4,207 |
| 2025-03-13 | 25.000 | 25.200 | 25.000 | 25.200 | 53.909 | 3,739 |
| 2025-03-12 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-03-11 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-03-10 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-03-07 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-03-06 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-03-05 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-03-04 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-03-03 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 0 |
| 2025-02-27 | 25.000 | 25.900 | 24.900 | 25.900 | 55.407 | 4,440 |
| 2025-02-26 | 25.000 | 25.000 | 25.000 | 25.000 | 53.482 | 5 |
| 2025-02-25 | 25.000 | 25.000 | 25.000 | 25.000 | 53.482 | 0 |
| 2025-02-24 | 25.000 | 25.300 | 25.000 | 25.000 | 53.482 | 5,191 |
| 2025-02-21 | 25.500 | 26.000 | 25.000 | 25.500 | 54.551 | 11,223 |
| 2025-02-20 | 26.000 | 26.000 | 24.800 | 25.000 | 53.482 | 1,643 |
| 2025-02-19 | 25.900 | 25.900 | 25.900 | 25.900 | 55.407 | 1,402 |
| 2025-02-18 | 25.900 | 26.000 | 25.500 | 25.500 | 54.551 | 3,272 |
| 2025-02-17 | 25.200 | 25.200 | 25.200 | 25.200 | 53.909 | 0 |
| 2025-02-14 | 25.200 | 25.200 | 25.200 | 25.200 | 53.909 | 0 |
| 2025-02-13 | 25.200 | 25.200 | 25.200 | 25.200 | 53.909 | 0 |
| 2025-02-12 | 25.200 | 25.200 | 25.200 | 25.200 | 53.909 | 1,879 |
| 2025-02-11 | 26.000 | 26.500 | 25.650 | 25.650 | 54.872 | 2,825 |
| 2025-02-10 | 25.450 | 26.800 | 24.700 | 26.800 | 57.332 | 41,215 |
| 2025-02-07 | 24.400 | 24.450 | 24.250 | 24.250 | 51.877 | 4,674 |
| 2025-02-06 | 24.200 | 24.200 | 24.200 | 24.200 | 51.770 | 0 |
| 2025-02-05 | 24.200 | 24.200 | 24.200 | 24.200 | 51.770 | 0 |
| 2025-02-04 | 24.200 | 24.200 | 24.200 | 24.200 | 51.770 | 0 |
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.