Gigastorage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	20.500	21.800	20.500	21.600	21.600	19,954,445
2022-05-16	20.450	20.450	20.000	20.150	20.150	2,560,276
2022-05-13	19.450	20.300	19.300	20.150	20.150	6,244,740
2022-05-12	19.850	20.250	19.150	19.150	19.150	4,022,625
2022-05-11	20.300	20.750	20.000	20.000	20.000	2,740,197
2022-05-10	19.900	20.400	19.650	20.350	20.350	4,505,605
2022-05-09	21.000	21.000	19.950	20.050	20.050	6,303,007
2022-05-06	21.350	21.500	21.050	21.100	21.100	3,377,894
2022-05-05	22.200	22.400	21.800	22.000	22.000	2,678,332
2022-05-04	22.100	22.350	21.700	21.800	21.800	2,739,348
2022-05-03	22.300	22.500	21.550	21.850	21.850	4,122,505
2022-04-29	22.950	23.000	22.300	22.300	22.300	3,755,773
2022-04-28	22.950	23.200	22.500	22.600	22.600	3,315,689
2022-04-27	23.050	23.300	22.300	22.800	22.800	6,531,231
2022-04-26	24.350	24.450	24.000	24.050	24.050	2,815,255
2022-04-25	24.650	24.800	23.900	23.900	23.900	5,861,975
2022-04-22	25.150	25.400	25.000	25.000	25.000	3,698,840
2022-04-21	26.100	26.150	25.400	25.400	25.400	7,008,684
2022-04-20	25.050	26.200	24.800	26.000	26.000	22,019,568
2022-04-19	25.300	25.300	24.800	24.800	24.800	2,838,664
2022-04-18	24.800	25.450	24.750	25.000	25.000	5,463,867
2022-04-15	24.650	25.300	24.650	24.700	24.700	4,691,614
2022-04-14	24.900	25.000	24.650	24.750	24.750	2,139,281
2022-04-13	24.800	24.900	24.600	24.700	24.700	2,310,837
2022-04-12	25.050	25.300	24.300	24.550	24.550	5,091,589
2022-04-11	25.400	26.000	25.050	25.050	25.050	8,077,805
2022-04-08	25.000	25.550	24.850	25.250	25.250	4,009,954
2022-04-07	25.750	25.800	24.700	24.700	24.700	5,259,522
2022-04-06	25.600	25.950	25.550	25.750	25.750	3,837,564
2022-04-01	25.500	25.850	25.400	25.550	25.550	3,177,745
2022-03-31	25.900	26.250	25.650	25.650	25.650	6,180,324
2022-03-30	26.000	26.200	25.600	25.600	25.600	6,123,178
2022-03-29	25.450	25.900	25.300	25.550	25.550	7,877,764
2022-03-28	25.150	25.200	24.700	25.050	25.050	4,495,131
2022-03-25	26.000	26.000	25.100	25.150	25.150	5,690,359
2022-03-24	25.750	26.250	25.650	25.700	25.700	6,581,757
2022-03-23	26.300	26.300	25.550	25.650	25.650	8,881,800
2022-03-22	26.200	26.700	26.050	26.050	26.050	8,699,455
2022-03-21	26.300	26.800	26.000	26.050	26.050	10,347,034
2022-03-18	27.000	27.050	26.100	26.100	26.100	14,062,137
2022-03-17	27.200	27.250	26.300	27.100	27.100	24,728,509
2022-03-16	25.700	27.350	25.550	26.500	26.500	39,274,135
2022-03-15	25.700	26.350	25.400	25.450	25.450	16,534,803
2022-03-14	26.150	26.300	25.600	25.650	25.650	7,122,936
2022-03-11	26.250	26.500	25.750	26.150	26.150	12,318,038
2022-03-10	26.200	26.800	25.400	26.200	26.200	37,347,489
2022-03-09	24.700	26.700	24.150	26.200	26.200	40,271,186
2022-03-08	23.700	24.700	23.500	24.400	24.400	12,499,640
2022-03-07	24.950	24.950	23.800	23.850	23.850	6,506,704
2022-03-04	25.350	25.800	24.800	24.900	24.900	11,465,325
2022-03-03	25.000	25.850	24.800	25.350	25.350	19,538,951
2022-03-02	24.700	25.300	24.500	24.700	24.700	8,116,751
2022-03-01	24.350	24.850	24.350	24.650	24.650	3,449,956
2022-02-25	24.150	24.400	23.800	24.150	24.150	3,789,560
2022-02-24	24.600	25.200	23.650	23.650	23.650	10,094,700
2022-02-23	24.050	25.050	24.050	24.950	24.950	4,881,153
2022-02-22	25.050	25.100	24.000	24.000	24.000	8,383,650
2022-02-21	25.000	25.150	24.900	24.900	24.900	4,622,274
2022-02-18	25.000	25.200	24.900	25.000	25.000	4,923,398
2022-02-17	25.300	25.500	25.000	25.050	25.050	4,754,898

← NewerPage 19 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.