Giantec Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	218.02	235.99	204.01	204.01	204.01	-6.04%	17,419,192
Jul 9, 2026	199.83	218.65	185.88	217.12	217.12	13.27%	19,546,010
Jul 8, 2026	205.80	216.70	190.02	191.69	191.69	-9.81%	17,613,060
Jul 7, 2026	208.00	212.54	186.00	212.54	212.54	-1.14%	18,702,783
Jul 6, 2026	210.12	221.50	197.77	214.99	214.99	5.39%	18,047,275
Jul 3, 2026	191.92	211.49	189.00	204.00	204.00	4.09%	14,733,366
Jul 2, 2026	199.60	210.39	191.03	195.99	195.99	-8.84%	16,464,917
Jul 1, 2026	214.61	228.98	211.50	215.00	215.00	1.13%	18,893,879
Jun 30, 2026	206.98	219.80	195.51	212.60	212.60	5.25%	19,296,332
Jun 29, 2026	191.68	203.87	182.00	202.00	202.00	6.63%	22,026,696
Jun 26, 2026	190.00	200.00	184.58	189.44	189.44	0.87%	23,794,386
Jun 25, 2026	175.00	188.50	170.90	187.80	187.80	13.21%	31,379,267
Jun 24, 2026	134.89	165.88	134.00	165.88	165.88	20.00%	26,665,797
Jun 23, 2026	135.00	146.66	130.00	138.23	138.23	0.91%	14,753,459
Jun 22, 2026	138.90	142.56	131.55	136.99	136.99	-1.38%	14,402,172
Jun 18, 2026	138.00	141.88	137.00	138.91	138.91	-0.14%	12,440,720
Jun 17, 2026	130.01	139.49	128.21	139.11	139.11	5.41%	14,034,530
Jun 16, 2026	133.90	135.33	130.53	131.97	131.97	0.14%	8,493,174
Jun 15, 2026	123.00	133.33	119.86	131.79	131.79	8.46%	10,902,370
Jun 12, 2026	126.00	130.50	120.79	121.51	121.51	0.42%	10,930,810
Jun 11, 2026	123.38	124.50	119.70	121.00	121.00	-1.87%	6,058,277
Jun 10, 2026	124.50	127.44	120.50	123.30	123.30	-2.59%	6,701,024
Jun 9, 2026	124.30	127.45	121.30	126.58	126.58	4.24%	7,759,940
Jun 8, 2026	123.00	125.70	119.50	121.43	121.43	-6.29%	8,797,327
Jun 5, 2026	132.00	134.86	128.60	129.58	129.58	-5.83%	9,441,064
Jun 4, 2026	135.51	140.21	134.00	137.60	137.60	0.97%	9,918,061
Jun 3, 2026	129.30	145.55	128.30	136.28	136.28	7.14%	15,531,270
Jun 2, 2026	131.11	131.11	123.62	127.20	127.20	-0.37%	8,257,087
Jun 1, 2026	138.00	140.18	127.02	127.67	127.67	-3.99%	9,509,373
May 29, 2026	142.00	142.89	131.00	132.97	132.97	-6.01%	11,371,070
May 28, 2026	140.76	144.50	137.50	141.47	141.47	0.04%	9,858,578
May 27, 2026	152.30	153.00	140.09	141.41	141.41	-4.13%	12,614,470
May 26, 2026	153.00	154.88	144.05	147.50	147.50	-5.07%	12,833,300
May 25, 2026	156.50	156.98	149.71	155.37	155.37	-0.77%	13,085,170
May 22, 2026	155.58	158.50	151.80	156.58	156.58	1.74%	12,931,480
May 21, 2026	169.50	176.50	153.01	153.90	153.90	-6.73%	15,539,560
May 20, 2026	164.00	167.67	160.55	165.00	165.00	0.10%	12,889,420
May 19, 2026	155.58	165.38	150.99	164.83	164.83	3.30%	14,636,550
May 18, 2026	166.00	166.58	158.79	159.57	159.57	-2.10%	16,605,340
May 15, 2026	178.00	181.81	159.50	163.00	163.00	-5.07%	20,653,550
May 14, 2026	177.00	180.88	169.10	171.70	171.70	1.98%	22,837,780
May 13, 2026	156.00	171.26	151.00	168.36	168.36	6.09%	21,526,680
May 12, 2026	150.00	165.87	148.80	158.70	158.70	4.73%	23,257,000
May 11, 2026	138.02	154.19	136.50	151.53	151.53	15.98%	24,547,410
May 8, 2026	131.94	133.90	129.30	130.65	130.65	-3.08%	11,420,590
May 7, 2026	131.68	137.96	128.10	134.80	134.80	2.90%	16,155,840
May 6, 2026	128.70	136.80	126.31	131.00	131.00	6.08%	18,280,950
Apr 30, 2026	115.60	129.80	115.50	123.49	123.49	9.96%	17,471,910
Apr 29, 2026	110.34	114.80	107.35	112.30	112.30	0.36%	14,176,410
Apr 28, 2026	110.00	116.00	103.88	111.90	111.90	-10.94%	19,782,780