Tiga Gaming Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 24.200 | 24.200 | 24.200 | 24.200 | 51.770 | 467 |
| 2025-01-22 | 23.300 | 23.300 | 23.000 | 23.200 | 49.631 | 6,170 |
| 2025-01-21 | 22.200 | 22.200 | 22.200 | 22.200 | 47.492 | 0 |
| 2025-01-20 | 22.200 | 22.200 | 22.200 | 22.200 | 47.492 | 467 |
| 2025-01-17 | 22.350 | 22.350 | 22.250 | 22.250 | 47.599 | 2,804 |
| 2025-01-16 | 22.450 | 22.450 | 22.400 | 22.400 | 47.919 | 4,207 |
| 2025-01-15 | 21.200 | 21.450 | 21.100 | 21.450 | 45.887 | 5,609 |
| 2025-01-14 | 20.550 | 20.550 | 20.550 | 20.550 | 43.962 | 0 |
| 2025-01-13 | 20.550 | 20.550 | 20.550 | 20.550 | 43.962 | 1,402 |
| 2025-01-10 | 20.550 | 21.000 | 20.550 | 21.000 | 44.924 | 2,804 |
| 2025-01-09 | 20.800 | 20.800 | 20.800 | 20.800 | 44.497 | 0 |
| 2025-01-08 | 20.800 | 20.800 | 20.800 | 20.800 | 44.497 | 15 |
| 2025-01-07 | 21.050 | 21.150 | 20.800 | 20.800 | 44.497 | 4,674 |
| 2025-01-06 | 20.050 | 21.050 | 20.050 | 21.050 | 45.031 | 2,807 |
| 2025-01-03 | 20.050 | 20.050 | 20.050 | 20.050 | 42.892 | 467 |
| 2025-01-02 | 20.500 | 20.500 | 20.050 | 20.050 | 42.892 | 3,272 |
| 2024-12-31 | 19.800 | 19.800 | 19.800 | 19.800 | 42.357 | 658 |
| 2024-12-30 | 19.800 | 19.800 | 19.800 | 19.800 | 42.357 | 0 |
| 2024-12-27 | 19.800 | 19.800 | 19.800 | 19.800 | 42.357 | 0 |
| 2024-12-26 | 20.750 | 20.750 | 19.800 | 19.800 | 42.357 | 1,033 |
| 2024-12-25 | 19.800 | 19.800 | 19.800 | 19.800 | 42.357 | 0 |
| 2024-12-24 | 19.800 | 19.800 | 19.800 | 19.800 | 42.357 | 0 |
| 2024-12-23 | 20.400 | 20.500 | 19.600 | 19.800 | 42.357 | 19,165 |
| 2024-12-20 | 20.400 | 20.400 | 20.400 | 20.400 | 43.641 | 467 |
| 2024-12-19 | 20.000 | 20.500 | 19.500 | 20.100 | 42.999 | 8,601 |
| 2024-12-18 | 21.000 | 21.000 | 20.000 | 20.500 | 43.855 | 12,154 |
| 2024-12-17 | 21.850 | 22.550 | 20.050 | 20.600 | 44.069 | 18,225 |
| 2024-12-16 | 25.000 | 25.000 | 20.850 | 22.550 | 48.240 | 13,662 |
| 2024-12-13 | 25.000 | 25.000 | 25.000 | 25.000 | 53.482 | 189 |
| 2024-12-12 | 25.000 | 25.000 | 23.850 | 25.000 | 53.482 | 525 |
| 2024-12-11 | 22.450 | 24.200 | 22.450 | 24.000 | 51.342 | 16,367 |
| 2024-12-10 | 21.900 | 21.900 | 21.900 | 21.900 | 46.850 | 1,402 |
| 2024-12-09 | 23.000 | 23.000 | 21.950 | 23.000 | 49.203 | 8,414 |
| 2024-12-06 | 23.900 | 23.900 | 23.900 | 23.900 | 51.128 | 0 |
| 2024-12-05 | 24.300 | 24.500 | 23.500 | 23.900 | 51.128 | 9,465 |
| 2024-12-04 | 25.450 | 25.450 | 25.100 | 25.100 | 53.695 | 2,804 |
| 2024-12-03 | 25.450 | 25.450 | 25.450 | 25.450 | 54.444 | 0 |
| 2024-12-02 | 25.450 | 25.450 | 25.450 | 25.450 | 54.444 | 1,402 |
| 2024-11-29 | 24.500 | 24.500 | 24.500 | 24.500 | 52.412 | 0 |
| 2024-11-28 | 24.350 | 24.500 | 24.350 | 24.500 | 52.412 | 2,804 |
| 2024-11-27 | 25.500 | 25.800 | 25.050 | 25.200 | 53.909 | 19,165 |
| 2024-11-26 | 26.000 | 26.300 | 25.900 | 26.000 | 55.621 | 8,414 |
| 2024-11-25 | 27.000 | 27.000 | 26.800 | 27.000 | 57.760 | 4,207 |
| 2024-11-22 | 27.800 | 27.800 | 27.800 | 27.800 | 59.471 | 0 |
| 2024-11-21 | 27.800 | 27.800 | 27.800 | 27.800 | 59.471 | 0 |
| 2024-11-20 | 27.800 | 27.800 | 27.800 | 27.800 | 59.471 | 0 |
| 2024-11-19 | 27.800 | 27.800 | 27.800 | 27.800 | 59.471 | 0 |
| 2024-11-18 | 27.800 | 27.800 | 27.800 | 27.800 | 59.471 | 0 |
| 2024-11-15 | 27.800 | 27.800 | 27.800 | 27.800 | 59.471 | 2,804 |
| 2024-11-14 | 26.800 | 26.800 | 26.800 | 26.800 | 57.332 | 0 |
| 2024-11-13 | 27.200 | 27.200 | 26.800 | 26.800 | 57.332 | 1,869 |
| 2024-11-12 | 27.800 | 27.800 | 26.550 | 26.600 | 56.904 | 6,563 |
| 2024-11-11 | 27.800 | 28.100 | 27.800 | 28.100 | 60.113 | 1,869 |
| 2024-11-08 | 28.650 | 28.650 | 28.650 | 28.650 | 61.290 | 0 |
| 2024-11-07 | 28.650 | 28.650 | 28.650 | 28.650 | 61.290 | 0 |
| 2024-11-06 | 28.650 | 28.650 | 28.650 | 28.650 | 61.290 | 467 |
| 2024-11-05 | 29.000 | 29.000 | 28.900 | 28.900 | 61.825 | 4,207 |
| 2024-11-04 | 28.050 | 28.050 | 28.050 | 28.050 | 60.006 | 0 |
| 2024-11-01 | 28.050 | 28.050 | 28.050 | 28.050 | 60.006 | 1,402 |
| 2024-10-30 | 28.050 | 28.050 | 28.050 | 28.050 | 60.006 | 467 |
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.