Giga-Byte Technology Co., Ltd. (TPE:2376)
Taiwan · Delayed Price · Currency is TWD 245.00
+3.00 (1.24%)
At close: Dec 3, 2025
Giga-Byte Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 245.00 | 247.00 | 244.50 | 245.00 | 245.00 | 1.24% | 2,426,545 |
| Dec 2, 2025 | 243.50 | 246.00 | 241.50 | 242.00 | 242.00 | -0.41% | 1,956,820 |
| Dec 1, 2025 | 243.50 | 245.50 | 241.50 | 243.00 | 243.00 | -0.21% | 1,921,334 |
| Nov 28, 2025 | 247.00 | 247.00 | 241.50 | 243.50 | 243.50 | -1.42% | 3,270,797 |
| Nov 27, 2025 | 248.50 | 249.00 | 244.00 | 247.00 | 247.00 | 0.41% | 2,619,777 |
| Nov 26, 2025 | 245.50 | 247.50 | 243.50 | 246.00 | 246.00 | 1.44% | 2,992,619 |
| Nov 25, 2025 | 246.50 | 246.50 | 242.00 | 242.50 | 242.50 | -0.41% | 3,490,708 |
| Nov 24, 2025 | 246.00 | 248.00 | 240.50 | 243.50 | 243.50 | 1.67% | 5,579,306 |
| Nov 21, 2025 | 240.50 | 243.50 | 238.50 | 239.50 | 239.50 | -3.43% | 5,428,212 |
| Nov 20, 2025 | 247.00 | 253.00 | 245.50 | 248.00 | 248.00 | 3.55% | 6,929,547 |
| Nov 19, 2025 | 244.50 | 247.00 | 239.50 | 239.50 | 239.50 | -2.64% | 7,711,642 |
| Nov 18, 2025 | 250.50 | 251.50 | 245.00 | 246.00 | 246.00 | -3.91% | 9,692,576 |
| Nov 17, 2025 | 263.00 | 264.00 | 256.00 | 256.00 | 256.00 | -5.36% | 12,398,380 |
| Nov 14, 2025 | 266.00 | 276.00 | 264.00 | 270.50 | 270.50 | 0.19% | 4,653,324 |
| Nov 13, 2025 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | -0.37% | 2,102,370 |
| Nov 12, 2025 | 276.00 | 276.00 | 269.50 | 271.00 | 271.00 | -1.45% | 3,447,872 |
| Nov 11, 2025 | 277.50 | 280.00 | 275.00 | 275.00 | 275.00 | -0.36% | 2,461,621 |
| Nov 10, 2025 | 271.50 | 277.00 | 268.50 | 276.00 | 276.00 | 1.85% | 3,815,004 |
| Nov 7, 2025 | 275.50 | 278.00 | 270.00 | 271.00 | 271.00 | -2.69% | 3,325,400 |
| Nov 6, 2025 | 270.00 | 284.00 | 267.50 | 278.50 | 278.50 | 4.31% | 7,203,731 |
| Nov 5, 2025 | 263.00 | 268.50 | 261.00 | 267.00 | 267.00 | - | 3,417,697 |
| Nov 4, 2025 | 277.00 | 279.00 | 267.00 | 267.00 | 267.00 | -3.61% | 6,216,935 |
| Nov 3, 2025 | 280.00 | 280.50 | 276.00 | 277.00 | 277.00 | -1.25% | 3,171,091 |
| Oct 31, 2025 | 283.00 | 285.00 | 280.50 | 280.50 | 280.50 | -0.36% | 3,652,163 |
| Oct 30, 2025 | 285.00 | 285.50 | 280.00 | 281.50 | 281.50 | -1.05% | 3,268,944 |
| Oct 29, 2025 | 287.50 | 289.00 | 283.50 | 284.50 | 284.50 | -0.70% | 3,855,690 |
| Oct 28, 2025 | 287.50 | 288.00 | 283.00 | 286.50 | 286.50 | 0.53% | 4,399,007 |
| Oct 27, 2025 | 281.50 | 285.50 | 281.50 | 285.00 | 285.00 | 1.97% | 3,634,676 |
| Oct 23, 2025 | 280.00 | 284.50 | 278.50 | 279.50 | 279.50 | -0.89% | 3,510,277 |
| Oct 22, 2025 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | -2.08% | 3,398,405 |
| Oct 21, 2025 | 285.50 | 288.00 | 283.00 | 288.00 | 288.00 | 1.05% | 4,316,444 |
| Oct 20, 2025 | 280.00 | 285.00 | 279.00 | 285.00 | 285.00 | 2.33% | 3,590,308 |
| Oct 17, 2025 | 284.00 | 284.00 | 278.00 | 278.50 | 278.50 | -1.59% | 2,728,445 |
| Oct 16, 2025 | 280.50 | 284.50 | 280.50 | 283.00 | 283.00 | 1.43% | 2,613,893 |
| Oct 15, 2025 | 282.00 | 282.00 | 276.50 | 279.00 | 279.00 | -0.36% | 6,153,861 |
| Oct 14, 2025 | 293.00 | 296.00 | 280.00 | 280.00 | 280.00 | -3.11% | 7,697,613 |
| Oct 13, 2025 | 286.00 | 290.00 | 284.50 | 289.00 | 289.00 | -3.34% | 9,746,377 |
| Oct 9, 2025 | 307.00 | 307.00 | 295.00 | 299.00 | 299.00 | -2.45% | 12,685,080 |
| Oct 8, 2025 | 308.00 | 308.50 | 303.00 | 306.50 | 306.50 | -1.45% | 4,292,180 |
| Oct 7, 2025 | 313.00 | 317.00 | 309.50 | 311.00 | 311.00 | -0.16% | 13,782,820 |
| Oct 3, 2025 | 299.00 | 312.00 | 298.50 | 311.50 | 311.50 | 4.18% | 16,763,260 |
| Oct 2, 2025 | 297.50 | 304.00 | 295.00 | 299.00 | 299.00 | 2.05% | 10,738,950 |
| Oct 1, 2025 | 308.50 | 309.00 | 293.00 | 293.00 | 293.00 | -2.01% | 14,924,470 |
| Sep 30, 2025 | 294.50 | 300.00 | 293.00 | 299.00 | 299.00 | 2.05% | 11,025,210 |
| Sep 26, 2025 | 293.50 | 298.50 | 287.00 | 293.00 | 293.00 | - | 13,264,810 |
| Sep 25, 2025 | 283.00 | 300.00 | 283.00 | 293.00 | 293.00 | 5.40% | 18,819,590 |
| Sep 24, 2025 | 283.00 | 283.00 | 278.00 | 278.00 | 278.00 | -1.77% | 2,971,232 |
| Sep 23, 2025 | 281.50 | 285.00 | 281.50 | 283.00 | 283.00 | 0.71% | 4,023,963 |
| Sep 22, 2025 | 282.50 | 285.50 | 281.00 | 281.00 | 281.00 | -0.35% | 3,142,740 |
| Sep 19, 2025 | 278.50 | 285.00 | 278.50 | 282.00 | 282.00 | 2.36% | 6,475,192 |