Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.070	48.300	45.530	47.800	47.800	3,267,079
2024-01-24	47.890	48.140	44.500	45.970	45.970	4,378,838
2024-01-23	46.950	48.430	46.300	47.710	47.710	3,149,274
2024-01-22	50.310	50.770	46.690	47.180	47.180	3,325,434
2024-01-19	52.510	53.220	50.020	50.020	50.020	3,392,473
2024-01-18	52.000	52.650	50.010	52.510	52.510	3,682,031
2024-01-17	55.170	55.190	52.060	52.100	52.100	2,425,799
2024-01-16	56.090	56.180	54.600	55.100	55.100	1,571,568
2024-01-15	55.980	57.890	55.400	56.210	56.210	1,520,719
2024-01-12	58.500	58.500	55.990	55.990	55.990	2,156,279
2024-01-11	56.340	59.470	56.170	58.710	58.710	2,381,843
2024-01-10	56.990	58.340	56.180	56.600	56.600	2,204,091
2024-01-09	56.230	58.000	56.230	57.580	57.580	3,208,680
2024-01-08	56.300	56.410	54.580	55.200	55.200	1,997,548
2024-01-05	57.500	58.800	56.200	56.580	56.580	1,687,017
2024-01-04	58.370	58.790	57.490	57.570	57.570	1,329,106
2024-01-03	58.600	59.700	57.390	58.330	58.330	2,415,404
2024-01-02	61.230	61.340	58.600	58.900	58.900	2,844,553
2023-12-29	61.280	62.200	60.300	61.230	61.230	4,177,429
2023-12-28	61.330	61.770	60.530	61.170	61.170	3,320,478
2023-12-27	57.000	62.200	57.000	61.360	61.360	4,796,834
2023-12-26	59.850	60.000	56.000	56.820	56.820	4,016,213
2023-12-25	63.730	64.340	59.080	59.850	59.850	4,224,667
2023-12-22	66.590	67.560	63.980	64.680	64.680	3,021,855
2023-12-21	64.500	67.300	63.900	65.290	65.290	2,837,634
2023-12-20	65.180	66.010	63.610	65.200	65.200	2,696,266
2023-12-19	63.050	66.480	63.050	65.550	65.550	3,041,503
2023-12-18	63.640	64.180	62.420	63.300	63.300	2,525,645
2023-12-15	69.900	69.900	63.590	64.600	64.600	6,444,214
2023-12-14	65.500	71.900	65.230	69.270	69.270	7,773,901
2023-12-13	64.500	66.000	64.110	64.420	64.420	1,818,691
2023-12-12	64.640	66.680	64.350	64.920	64.920	3,354,063
2023-12-11	63.000	64.910	61.230	64.660	64.660	3,528,570
2023-12-08	61.830	64.250	61.830	63.460	63.460	2,758,851
2023-12-07	63.050	63.150	61.800	61.920	61.920	1,499,067
2023-12-06	63.610	64.350	62.230	62.980	62.980	1,705,548
2023-12-05	64.600	65.990	64.030	64.260	64.260	1,513,345
2023-12-04	64.530	66.300	64.360	65.120	65.120	2,126,646
2023-12-01	64.830	65.160	63.210	64.850	64.850	1,940,338
2023-11-30	65.490	65.490	63.510	65.490	65.490	1,634,942
2023-11-29	65.880	67.670	65.490	65.490	65.490	1,984,942
2023-11-28	64.270	66.040	64.010	66.020	66.020	2,356,849
2023-11-27	63.000	64.540	62.720	64.510	64.510	2,309,478
2023-11-24	65.220	65.440	63.260	63.440	63.440	1,623,758
2023-11-23	63.800	66.100	63.800	65.800	65.800	3,499,952
2023-11-22	66.250	66.260	63.810	63.900	63.900	3,265,701
2023-11-21	66.330	67.390	65.710	66.260	66.260	2,778,948
2023-11-20	68.150	68.390	66.010	66.330	66.330	2,819,280
2023-11-17	67.560	69.190	67.560	68.150	68.150	2,761,684
2023-11-16	68.150	69.390	66.910	68.120	68.120	3,368,977
2023-11-15	69.140	70.990	68.310	68.800	68.800	3,561,329
2023-11-14	68.200	69.540	67.300	68.250	68.250	2,766,337
2023-11-13	69.450	70.170	67.500	68.330	68.330	3,247,644
2023-11-10	68.000	71.400	67.880	68.740	68.740	4,305,966
2023-11-09	71.020	71.080	68.000	68.400	68.400	3,709,015
2023-11-08	68.040	72.600	67.560	71.380	71.380	5,671,477
2023-11-07	67.700	69.480	67.030	68.550	68.550	3,730,484
2023-11-06	66.250	69.490	65.500	67.810	67.810	5,438,127
2023-11-03	61.300	66.400	60.940	66.030	66.030	5,705,443
2023-11-02	61.610	62.100	60.000	61.300	61.300	3,242,304

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.1440 CNY
2022-06-16	0.2700 CNY
2021-06-16	0.4100 CNY
2020-05-26	0.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.