Gigastorage Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	25.350	25.700	25.100	25.100	25.100	7,377,509
2022-02-15	25.200	25.400	25.050	25.050	25.050	3,751,223
2022-02-14	25.300	25.350	24.950	25.150	25.150	4,439,098
2022-02-11	25.800	26.300	25.700	25.750	25.750	3,921,481
2022-02-10	26.950	26.950	25.950	26.000	26.000	5,358,780
2022-02-09	26.250	26.700	26.100	26.600	26.600	5,480,415
2022-02-08	25.950	26.600	25.800	26.250	26.250	5,056,068
2022-02-07	25.650	26.150	25.200	25.950	25.950	5,294,947
2022-01-26	25.250	25.400	24.850	25.300	25.300	4,801,617
2022-01-25	25.900	25.950	25.000	25.000	25.000	8,742,314
2022-01-24	25.200	26.050	24.900	26.000	26.000	10,059,839
2022-01-21	26.050	26.400	25.250	25.300	25.300	8,309,151
2022-01-20	26.500	26.800	26.000	26.100	26.100	5,473,647
2022-01-19	26.150	26.700	25.900	26.350	26.350	5,111,689
2022-01-18	27.000	27.350	26.300	26.350	26.350	6,724,692
2022-01-17	26.450	27.450	26.200	27.100	27.100	7,510,676
2022-01-14	27.200	27.650	26.200	26.200	26.200	12,340,934
2022-01-13	27.450	27.900	26.900	27.150	27.150	10,841,071
2022-01-12	28.100	28.250	27.000	27.000	27.000	18,286,402
2022-01-11	28.400	28.750	27.500	28.150	27.691	16,196,675
2022-01-10	28.650	29.150	28.050	28.100	27.642	15,501,757
2022-01-07	30.500	30.900	28.200	28.200	27.740	30,067,586
2022-01-06	33.000	33.700	31.050	31.050	30.544	40,228,707
2022-01-05	36.200	36.750	34.300	34.450	33.888	10,882,622
2022-01-04	34.500	36.100	34.300	36.100	35.512	11,926,000
2022-01-03	34.950	35.200	34.300	34.300	33.741	3,697,625
2021-12-30	34.250	34.750	34.250	34.650	34.085	3,761,741
2021-12-29	34.600	34.800	34.300	34.700	34.134	3,898,361
2021-12-28	35.600	35.600	34.000	34.300	33.741	6,867,563
2021-12-27	35.850	35.950	35.150	35.150	34.577	5,504,519
2021-12-24	35.900	35.950	34.950	35.100	34.528	6,278,241
2021-12-23	36.000	36.350	35.400	35.600	35.020	6,671,784
2021-12-22	34.850	35.950	34.850	35.400	34.823	11,586,136
2021-12-21	34.450	34.450	33.000	34.400	33.839	11,481,343
2021-12-20	36.000	36.450	34.000	34.150	33.593	13,387,552
2021-12-17	34.900	36.400	34.600	35.250	34.675	55,623,959
2021-12-16	36.500	37.700	35.200	35.600	35.020	89,584,274
2021-12-15	33.500	37.200	33.250	36.300	35.708	103,195,691
2021-12-14	33.400	34.800	32.350	34.150	33.593	152,597,087
2021-12-13	32.600	33.400	30.300	33.400	32.856	153,534,547
2021-12-10	27.700	30.400	27.150	30.400	29.905	90,020,576
2021-12-09	25.800	28.350	25.800	27.650	27.199	59,557,731
2021-12-08	26.100	26.300	25.400	25.950	25.527	20,442,574
2021-12-07	25.950	26.100	25.500	25.950	25.527	31,932,332
2021-12-06	25.000	25.700	24.900	25.450	25.035	30,685,363
2021-12-03	24.900	26.200	24.800	24.850	24.445	49,608,373
2021-12-02	24.650	25.300	24.400	24.750	24.347	30,755,113
2021-12-01	23.900	24.850	23.750	24.500	24.101	13,661,325
2021-11-30	23.200	24.800	23.200	24.350	23.953	17,350,270
2021-11-29	22.250	23.550	22.150	23.100	22.723	7,440,913
2021-11-26	23.600	23.800	22.850	22.900	22.527	5,059,048
2021-11-25	24.700	24.750	23.500	23.600	23.215	11,228,606
2021-11-24	23.450	24.750	23.450	24.350	23.953	23,540,297
2021-11-23	23.100	23.650	22.950	23.300	22.920	6,502,015
2021-11-22	22.650	23.300	22.650	23.100	22.723	4,468,134
2021-11-19	22.700	22.900	22.500	22.600	22.232	3,560,958
2021-11-18	22.800	22.850	22.100	22.550	22.182	7,900,524
2021-11-17	23.400	23.700	23.100	23.100	22.723	4,904,238
2021-11-16	23.300	23.550	23.000	23.050	22.674	3,892,615
2021-11-15	23.150	23.600	22.950	23.150	22.773	5,739,340

← NewerPage 20 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.