Gigastorage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.250	21.650	21.250	21.400	21.400	2,496,442
2022-08-09	21.250	21.850	21.100	21.200	21.200	4,028,240
2022-08-08	20.750	21.250	20.250	21.250	21.250	3,582,839
2022-08-05	20.350	20.750	20.300	20.750	20.750	1,775,991
2022-08-04	20.600	20.600	19.800	20.300	20.300	2,498,325
2022-08-03	20.700	21.000	20.300	20.400	20.400	2,580,870
2022-08-02	21.900	21.900	20.700	20.850	20.850	5,895,763
2022-08-01	22.400	22.400	22.050	22.250	22.250	3,139,853
2022-07-29	21.900	22.100	21.750	22.000	22.000	1,933,039
2022-07-28	22.250	22.250	21.500	21.550	21.550	1,860,739
2022-07-27	21.900	22.000	21.550	21.950	21.950	1,905,229
2022-07-26	22.350	22.350	21.700	21.700	21.700	1,965,505
2022-07-25	22.200	22.600	22.200	22.250	22.250	3,139,059
2022-07-22	22.300	22.350	21.900	22.050	22.050	2,038,261
2022-07-21	22.000	22.300	21.750	22.200	22.200	2,757,757
2022-07-20	22.600	22.650	22.000	22.050	22.050	3,334,482
2022-07-19	21.650	22.450	21.600	22.100	22.100	4,969,329
2022-07-18	21.550	22.000	21.500	21.600	21.600	4,971,972
2022-07-15	21.350	21.400	20.850	21.300	21.300	2,006,885
2022-07-14	20.800	21.300	20.400	21.150	21.150	2,824,557
2022-07-13	20.750	21.300	20.500	21.000	21.000	3,667,642
2022-07-12	21.150	21.250	19.950	20.000	20.000	4,743,604
2022-07-11	21.350	21.600	21.000	21.400	21.400	3,003,453
2022-07-08	21.250	21.500	20.950	21.050	21.050	3,101,814
2022-07-07	21.000	21.150	20.450	20.950	20.950	3,177,052
2022-07-06	21.550	21.650	20.700	20.700	20.700	3,462,151
2022-07-05	21.600	22.200	21.250	21.500	21.500	5,397,695
2022-07-04	21.100	21.450	20.700	20.850	20.850	3,083,164
2022-07-01	21.900	22.350	20.550	20.650	20.650	4,809,043
2022-06-30	22.300	22.350	21.700	21.750	21.750	3,505,768
2022-06-29	22.200	22.750	22.200	22.400	22.400	4,956,639
2022-06-28	22.500	22.750	22.100	22.150	22.150	4,099,180
2022-06-27	22.500	22.600	22.000	22.250	22.250	6,424,786
2022-06-24	21.350	22.200	21.200	22.000	22.000	5,321,670
2022-06-23	21.000	21.350	20.600	21.000	21.000	3,405,860
2022-06-22	21.050	22.300	20.750	20.850	20.850	10,243,635
2022-06-21	20.200	20.800	20.100	20.650	20.650	2,107,631
2022-06-20	21.150	21.200	19.900	20.000	20.000	3,676,344
2022-06-17	20.750	21.250	20.650	20.700	20.700	4,176,680
2022-06-16	22.100	22.400	21.100	21.100	21.100	3,836,450
2022-06-15	21.800	22.250	21.500	21.700	21.700	2,241,710
2022-06-14	21.650	22.050	21.250	21.750	21.750	3,416,353
2022-06-13	22.200	22.250	21.850	21.850	21.850	2,871,215
2022-06-10	22.650	22.800	22.450	22.600	22.600	1,862,200
2022-06-09	22.650	23.000	22.650	22.750	22.750	2,285,852
2022-06-08	23.000	23.100	22.550	22.600	22.600	4,065,841
2022-06-07	23.700	23.700	22.900	22.900	22.900	6,292,342
2022-06-06	24.050	24.300	23.800	23.800	23.800	9,936,702
2022-06-02	24.050	24.250	23.700	23.900	23.900	11,797,152
2022-06-01	22.700	24.350	22.650	24.300	24.300	20,755,714
2022-05-31	22.450	22.700	22.400	22.500	22.500	1,975,238
2022-05-30	22.450	22.700	22.350	22.450	22.450	3,047,600
2022-05-27	22.000	22.600	21.900	22.100	22.100	7,917,687
2022-05-26	22.200	22.600	21.600	21.600	21.600	4,222,744
2022-05-25	21.750	22.150	21.700	21.950	21.950	2,781,868
2022-05-24	22.200	22.250	21.450	21.450	21.450	2,773,866
2022-05-23	21.950	22.350	21.800	22.100	22.100	3,880,632
2022-05-20	22.050	22.350	21.900	21.950	21.950	6,840,609
2022-05-19	21.100	22.100	21.050	22.100	22.100	4,918,380
2022-05-18	21.400	21.800	21.300	21.750	21.750	8,763,458

← NewerPage 18 of 21 · 1,222 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.