Giga-Byte Technology Co., Ltd. (TPE:2376)
Taiwan · Delayed Price · Currency is TWD 269.00
+4.00 (1.51%)
Sep 5, 2025, 1:30 PM CST
Giga-Byte Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 267.50 | 271.00 | 264.50 | 269.00 | 269.00 | 1.51% | 1,613,837 |
| Sep 4, 2025 | 266.50 | 269.00 | 265.00 | 265.00 | 265.00 | 0.38% | 1,639,114 |
| Sep 3, 2025 | 265.50 | 266.00 | 263.00 | 264.00 | 264.00 | 0.19% | 1,331,180 |
| Sep 2, 2025 | 268.00 | 270.00 | 262.00 | 263.50 | 263.50 | -1.13% | 3,230,777 |
| Sep 1, 2025 | 275.50 | 276.00 | 266.00 | 266.50 | 266.50 | -3.79% | 4,840,387 |
| Aug 29, 2025 | 283.50 | 283.50 | 276.00 | 277.00 | 277.00 | -1.42% | 2,805,620 |
| Aug 28, 2025 | 283.50 | 285.00 | 280.50 | 281.00 | 281.00 | -1.23% | 2,592,393 |
| Aug 27, 2025 | 282.00 | 286.00 | 280.50 | 284.50 | 284.50 | 1.43% | 3,374,738 |
| Aug 26, 2025 | 276.00 | 281.00 | 272.00 | 280.50 | 280.50 | 1.08% | 3,950,598 |
| Aug 25, 2025 | 275.00 | 278.50 | 272.50 | 277.50 | 277.50 | 2.40% | 4,190,214 |
| Aug 22, 2025 | 272.00 | 276.50 | 271.00 | 271.00 | 271.00 | -0.55% | 3,476,391 |
| Aug 21, 2025 | 271.00 | 275.50 | 271.00 | 272.50 | 272.50 | 0.93% | 2,917,429 |
| Aug 20, 2025 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -4.93% | 6,942,012 |
| Aug 19, 2025 | 282.00 | 289.50 | 281.00 | 284.00 | 284.00 | 0.71% | 4,945,801 |
| Aug 18, 2025 | 281.50 | 284.50 | 280.00 | 282.00 | 282.00 | 1.08% | 1,997,583 |
| Aug 15, 2025 | 282.00 | 286.50 | 278.00 | 279.00 | 279.00 | -1.06% | 6,045,390 |
| Aug 14, 2025 | 288.00 | 288.00 | 281.00 | 282.00 | 282.00 | -1.74% | 4,356,952 |
| Aug 13, 2025 | 287.50 | 291.50 | 286.50 | 287.00 | 287.00 | 0.53% | 6,484,950 |
| Aug 12, 2025 | 289.50 | 290.00 | 284.00 | 285.50 | 285.50 | -1.38% | 3,000,845 |
| Aug 11, 2025 | 287.50 | 289.50 | 283.50 | 289.50 | 289.50 | 1.22% | 4,468,186 |
| Aug 8, 2025 | 286.50 | 288.00 | 284.50 | 286.00 | 286.00 | 0.53% | 2,430,169 |
| Aug 7, 2025 | 279.50 | 286.00 | 279.00 | 284.50 | 284.50 | 2.34% | 5,023,864 |
| Aug 6, 2025 | 278.00 | 280.50 | 276.50 | 278.00 | 278.00 | - | 2,372,716 |
| Aug 5, 2025 | 275.00 | 279.00 | 274.50 | 278.00 | 278.00 | 1.65% | 3,175,818 |
| Aug 4, 2025 | 274.00 | 276.00 | 273.00 | 273.50 | 273.50 | -1.26% | 2,140,681 |
| Aug 1, 2025 | 271.00 | 279.00 | 271.00 | 277.00 | 277.00 | 0.73% | 3,922,257 |
| Jul 31, 2025 | 268.00 | 277.00 | 267.50 | 275.00 | 275.00 | 2.42% | 5,132,916 |
| Jul 30, 2025 | 273.00 | 274.50 | 265.00 | 268.50 | 268.50 | -4.96% | 8,640,005 |
| Jul 29, 2025 | 289.00 | 289.00 | 282.50 | 282.50 | 272.50 | -2.25% | 4,356,573 |
| Jul 28, 2025 | 290.00 | 290.00 | 287.50 | 289.00 | 278.77 | 0.52% | 2,586,900 |
| Jul 25, 2025 | 290.00 | 290.50 | 285.50 | 287.50 | 277.32 | -1.03% | 2,686,897 |
| Jul 24, 2025 | 288.00 | 291.00 | 285.00 | 290.50 | 280.22 | 0.87% | 4,526,892 |
| Jul 23, 2025 | 282.50 | 288.00 | 282.50 | 288.00 | 277.81 | 2.86% | 2,534,347 |
| Jul 22, 2025 | 290.50 | 292.00 | 279.50 | 280.00 | 270.09 | -3.61% | 4,721,722 |
| Jul 21, 2025 | 289.50 | 292.00 | 289.00 | 290.50 | 280.22 | 0.35% | 5,231,897 |
| Jul 18, 2025 | 287.50 | 291.00 | 287.50 | 289.50 | 279.25 | 0.87% | 5,434,381 |
| Jul 17, 2025 | 285.50 | 288.00 | 283.50 | 287.00 | 276.84 | 0.88% | 3,089,803 |
| Jul 16, 2025 | 282.00 | 290.00 | 282.00 | 284.50 | 274.43 | 0.35% | 6,421,562 |
| Jul 15, 2025 | 277.00 | 287.00 | 276.50 | 283.50 | 273.46 | 2.53% | 5,835,742 |
| Jul 14, 2025 | 281.00 | 283.00 | 276.00 | 276.50 | 266.71 | -1.43% | 3,786,082 |
| Jul 11, 2025 | 279.00 | 281.00 | 276.00 | 280.50 | 270.57 | 0.90% | 2,051,267 |
| Jul 10, 2025 | 278.00 | 279.00 | 275.00 | 278.00 | 268.16 | -0.18% | 2,417,147 |
| Jul 9, 2025 | 271.50 | 281.00 | 271.00 | 278.50 | 268.64 | 1.64% | 8,084,256 |
| Jul 8, 2025 | 273.00 | 274.00 | 271.50 | 274.00 | 264.30 | 0.55% | 1,564,860 |
| Jul 7, 2025 | 272.00 | 274.00 | 269.50 | 272.50 | 262.85 | -0.18% | 2,499,391 |
| Jul 4, 2025 | 278.00 | 278.50 | 272.00 | 273.00 | 263.34 | -1.27% | 4,605,058 |
| Jul 3, 2025 | 284.00 | 284.00 | 275.50 | 276.50 | 266.71 | -1.78% | 7,870,075 |
| Jul 2, 2025 | 284.50 | 285.00 | 281.00 | 281.50 | 271.54 | -1.75% | 4,582,756 |
| Jul 1, 2025 | 284.50 | 287.00 | 282.00 | 286.50 | 276.36 | 1.24% | 3,591,125 |
| Jun 30, 2025 | 285.50 | 288.00 | 283.00 | 283.00 | 272.98 | 0.53% | 3,715,866 |