Giantec Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	123.00	128.79	121.68	125.65	125.65	4.01%	12,783,860
Apr 24, 2026	122.88	126.90	121.00	121.50	120.80	-0.32%	9,656,968
Apr 23, 2026	127.92	128.85	120.00	121.89	121.19	-3.19%	9,785,753
Apr 22, 2026	118.99	126.88	117.40	125.90	125.17	5.67%	12,466,950
Apr 21, 2026	119.77	120.50	115.80	119.14	118.45	-0.58%	6,674,400
Apr 20, 2026	120.77	122.66	119.11	119.83	119.14	-1.15%	8,947,972
Apr 17, 2026	122.16	122.18	119.57	121.22	120.52	-1.61%	9,160,478
Apr 16, 2026	122.22	125.00	119.60	123.20	122.49	0.03%	10,025,980
Apr 15, 2026	130.80	130.90	122.38	123.16	122.45	-3.63%	15,313,420
Apr 14, 2026	118.58	129.85	117.30	127.80	127.06	10.03%	17,953,540
Apr 13, 2026	113.80	117.89	113.49	116.15	115.48	1.99%	9,607,462
Apr 10, 2026	113.00	116.20	112.38	113.88	113.22	2.69%	9,125,833
Apr 9, 2026	109.80	112.22	107.72	110.90	110.26	-1.68%	9,430,662
Apr 8, 2026	105.00	112.88	104.00	112.80	112.15	11.26%	11,320,990
Apr 7, 2026	102.75	104.98	101.25	101.38	100.80	-0.63%	5,635,622
Apr 3, 2026	103.30	104.44	101.47	102.02	101.43	-1.24%	3,917,388
Apr 2, 2026	106.50	107.20	103.01	103.30	102.70	-2.21%	5,754,900
Apr 1, 2026	107.45	107.90	103.89	105.63	105.02	2.43%	5,951,283
Mar 31, 2026	105.23	106.60	103.00	103.12	102.53	-3.16%	5,950,547
Mar 30, 2026	105.18	107.50	105.02	106.48	105.87	-0.76%	5,165,587
Mar 27, 2026	107.70	109.60	104.50	107.30	106.68	-2.16%	8,258,605
Mar 26, 2026	112.94	113.53	109.10	109.67	109.04	-4.30%	6,319,496
Mar 25, 2026	113.01	117.35	112.81	114.60	113.94	2.34%	7,867,016
Mar 24, 2026	114.24	114.80	108.02	111.98	111.33	-0.02%	8,529,221
Mar 23, 2026	120.10	120.60	111.13	112.00	111.35	-10.13%	11,165,720
Mar 20, 2026	131.00	132.02	123.67	124.62	123.90	-4.14%	8,261,891
Mar 19, 2026	131.51	135.30	128.58	130.00	129.25	-2.53%	10,169,630
Mar 18, 2026	127.29	133.80	125.65	133.38	132.61	6.88%	11,493,840
Mar 17, 2026	131.43	131.66	124.80	124.80	124.08	-5.02%	6,393,387