Giantec Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	107.70	109.60	104.50	107.30	107.30	-2.16%	8,258,605
Mar 26, 2026	112.94	113.53	109.10	109.67	109.67	-4.30%	6,319,496
Mar 25, 2026	113.01	117.35	112.81	114.60	114.60	2.34%	7,867,016
Mar 24, 2026	114.24	114.80	108.02	111.98	111.98	-0.02%	8,529,221
Mar 23, 2026	120.10	120.60	111.13	112.00	112.00	-10.13%	11,165,721
Mar 20, 2026	131.00	132.02	123.67	124.62	124.62	-4.14%	8,261,891
Mar 19, 2026	131.51	135.30	128.58	130.00	130.00	-2.53%	10,169,630
Mar 18, 2026	127.29	133.80	125.65	133.38	133.38	6.87%	11,493,846
Mar 17, 2026	131.43	131.66	124.80	124.80	124.80	-5.02%	6,393,387
Mar 16, 2026	126.48	132.16	126.31	131.39	131.39	2.30%	8,278,002
Mar 13, 2026	128.30	135.45	127.11	128.43	128.43	-0.67%	11,665,280
Mar 12, 2026	130.50	133.66	127.88	129.30	129.30	-1.39%	3,839,604
Mar 11, 2026	134.60	135.08	130.50	131.12	131.12	-1.58%	5,251,669
Mar 10, 2026	133.62	134.41	130.72	133.23	133.23	2.96%	5,736,410
Mar 9, 2026	127.00	130.00	124.00	129.40	129.40	-1.75%	5,389,594
Mar 6, 2026	128.80	132.60	128.33	131.70	131.70	1.58%	5,607,552
Mar 5, 2026	132.50	134.99	128.51	129.65	129.65	0.89%	7,121,020
Mar 4, 2026	129.25	133.38	128.11	128.51	128.51	0.75%	8,081,424
Mar 3, 2026	138.53	138.86	127.30	127.55	127.55	-7.17%	8,556,841
Mar 2, 2026	139.50	142.58	137.10	137.40	137.40	-3.43%	6,781,627
Feb 27, 2026	142.90	143.85	140.78	142.28	142.28	-1.81%	4,995,431
Feb 26, 2026	146.00	148.32	143.39	144.90	144.90	0.15%	6,990,428
Feb 25, 2026	146.00	147.03	141.70	144.69	144.69	-2.36%	8,492,821
Feb 24, 2026	149.00	152.49	144.01	148.18	148.18	-0.06%	8,130,888
Feb 13, 2026	148.26	151.98	146.38	148.27	148.27	-0.64%	5,798,311
Feb 12, 2026	151.03	151.85	147.89	149.22	149.22	0.72%	5,093,309
Feb 11, 2026	147.83	150.24	145.80	148.15	148.15	-0.58%	4,132,924
Feb 10, 2026	150.26	151.86	148.15	149.01	149.01	-2.13%	4,223,767
Feb 9, 2026	152.50	153.85	146.00	152.25	152.25	2.53%	6,665,984
Feb 6, 2026	148.21	151.98	147.34	148.50	148.50	-2.50%	4,870,428
Feb 5, 2026	145.00	155.00	144.44	152.30	152.30	0.87%	7,811,274
Feb 4, 2026	158.50	158.50	149.02	150.99	150.99	-7.51%	11,206,410
Feb 3, 2026	167.10	167.45	158.56	163.25	163.25	1.85%	10,830,120
Feb 2, 2026	177.00	178.01	159.56	160.28	160.28	-13.93%	13,192,750
Jan 30, 2026	174.36	191.45	174.36	186.23	186.23	7.08%	13,581,880
Jan 29, 2026	187.66	189.00	173.02	173.92	173.92	-6.22%	10,665,560
Jan 28, 2026	175.71	188.00	175.71	185.45	185.45	6.97%	10,044,980
Jan 27, 2026	162.33	174.68	160.20	173.36	173.36	5.50%	10,437,860
Jan 26, 2026	164.22	167.99	161.50	164.33	164.33	0.20%	8,193,175
Jan 23, 2026	173.00	174.80	162.47	164.00	164.00	-7.87%	12,380,990
Jan 22, 2026	188.00	191.68	174.20	178.00	178.00	1.14%	14,124,580
Jan 21, 2026	160.50	178.80	160.50	176.00	176.00	8.64%	13,927,430
Jan 20, 2026	151.50	164.51	151.24	162.00	162.00	5.46%	11,743,090
Jan 19, 2026	157.00	160.00	151.22	153.61	153.61	-0.13%	10,083,470
Jan 16, 2026	144.65	155.85	143.01	153.81	153.81	8.01%	11,919,700
Jan 15, 2026	138.00	143.78	136.50	142.41	142.41	1.76%	7,579,147
Jan 14, 2026	143.84	147.72	138.67	139.95	139.95	-0.39%	9,265,780
Jan 13, 2026	145.43	147.60	139.01	140.50	140.50	-3.94%	7,661,398
Jan 12, 2026	149.00	149.93	143.28	146.26	146.26	-0.18%	9,176,998
Jan 9, 2026	145.50	147.08	141.02	146.52	146.52	-1.40%	8,872,880