Giantec Semiconductor Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	118.27	121.88	114.99	116.00	87.909	6,391,547
2022-11-04	124.22	126.66	118.81	119.76	90.758	6,455,936
2022-11-03	106.92	122.90	106.51	122.20	92.607	8,534,176
2022-11-02	100.59	114.00	100.59	105.29	79.792	5,441,169
2022-11-01	99.990	100.94	96.000	98.710	74.806	3,598,697
2022-10-31	92.630	100.00	88.260	98.080	74.328	6,513,054
2022-10-28	86.120	90.500	83.200	88.000	66.689	2,663,528
2022-10-27	85.990	86.670	82.460	84.480	64.022	2,045,742
2022-10-26	80.200	86.890	77.000	86.200	65.325	3,000,225
2022-10-25	77.510	81.700	77.510	79.200	60.020	2,115,939
2022-10-24	80.000	83.860	79.580	80.160	60.748	1,714,053
2022-10-21	82.520	82.820	79.680	82.110	62.226	826,546
2022-10-20	81.090	84.780	77.010	82.520	62.536	1,343,192
2022-10-19	83.160	84.000	80.860	81.020	61.400	955,983
2022-10-18	83.160	83.580	81.410	82.550	62.559	1,423,978
2022-10-17	76.930	84.580	75.750	83.020	62.915	2,823,836
2022-10-14	76.000	77.610	73.560	76.900	58.277	2,134,108
2022-10-13	71.690	76.900	71.140	74.500	56.459	1,720,650
2022-10-12	68.000	72.440	67.790	71.770	54.390	1,444,977
2022-10-11	68.000	70.400	67.680	68.000	51.533	1,168,030
2022-10-10	74.970	75.000	68.480	69.310	52.525	2,111,697
2022-09-30	76.300	77.890	74.110	76.280	57.807	947,533
2022-09-29	76.500	78.830	75.530	77.150	58.467	826,090
2022-09-28	79.810	80.000	76.100	76.500	57.974	947,581
2022-09-27	79.140	80.980	77.780	78.470	59.467	962,573
2022-09-26	77.790	80.620	76.270	78.640	59.596	1,144,778
2022-09-23	81.020	82.100	77.510	77.710	58.891	1,253,952
2022-09-22	81.360	83.340	80.500	81.740	61.945	900,208
2022-09-21	81.440	83.520	81.050	82.450	62.483	1,218,865
2022-09-20	84.690	85.190	81.420	82.750	62.711	1,449,133
2022-09-19	83.130	87.190	81.260	84.300	63.885	1,638,399
2022-09-16	82.990	85.290	81.080	82.700	62.673	1,922,420
2022-09-15	87.110	88.540	83.000	83.540	63.309	1,407,108
2022-09-14	87.400	88.890	84.800	87.990	66.682	1,418,476
2022-09-13	86.500	88.960	86.490	87.420	66.250	1,409,532
2022-09-09	89.840	89.840	85.180	87.000	65.931	1,929,775
2022-09-08	88.260	90.540	87.330	89.510	67.834	1,677,699
2022-09-07	88.000	89.690	86.460	87.760	66.507	1,822,104
2022-09-06	88.420	90.700	86.130	87.270	66.136	2,581,082
2022-09-05	95.490	95.490	87.180	87.610	66.394	3,316,618
2022-09-02	87.140	96.100	87.140	94.940	71.949	2,898,805
2022-09-01	88.940	91.580	85.850	87.110	66.015	2,276,792
2022-08-31	90.000	92.990	87.320	88.940	67.402	1,876,958
2022-08-30	91.580	94.850	91.260	91.400	69.266	1,828,659
2022-08-29	91.480	96.000	87.180	95.570	72.426	2,624,018
2022-08-26	85.200	93.560	85.200	91.480	69.326	4,880,960
2022-08-25	102.50	104.75	84.900	86.500	65.553	7,576,091
2022-08-24	98.960	99.210	95.210	97.720	74.055	2,349,444
2022-08-23	96.350	102.45	95.840	100.98	76.526	1,875,147
2022-08-22	96.840	101.10	96.540	96.940	73.464	1,500,150
2022-08-19	102.54	104.78	97.250	98.820	74.889	1,570,086
2022-08-18	97.010	105.50	97.010	102.38	77.587	1,575,676
2022-08-17	100.19	100.19	96.110	98.540	74.677	1,546,494
2022-08-16	103.54	103.91	99.110	100.15	75.897	1,373,807
2022-08-15	100.24	104.29	99.200	102.91	77.988	1,587,199
2022-08-12	104.71	106.88	100.13	100.85	76.427	2,027,759
2022-08-11	104.80	107.88	103.80	106.50	80.709	1,668,964
2022-08-10	106.24	108.00	102.25	103.64	78.542	1,769,747
2022-08-09	103.37	106.24	98.500	105.80	80.179	2,192,206
2022-08-08	104.37	108.89	100.80	103.01	78.064	3,200,654

← NewerPage 17 of 21 · 1,212 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.