Giantec Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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