Giga-Byte Technology Co., Ltd. (TPE:2376)
Taiwan · Delayed Price · Currency is TWD 277.00
+2.00 (0.73%)
Aug 1, 2025, 1:30 PM CST
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 271.00 | 279.00 | 271.00 | 277.00 | 277.00 | 0.73% | 3,678,290 |
| 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 |
| Jun 27, 2025 | 287.00 | 287.00 | 279.00 | 281.50 | 271.54 | -0.88% | 4,123,766 |
| Jun 26, 2025 | 287.50 | 288.50 | 284.00 | 284.00 | 273.95 | -0.18% | 3,243,903 |
| Jun 25, 2025 | 286.50 | 288.50 | 284.50 | 284.50 | 274.43 | 0.18% | 4,433,493 |
| Jun 24, 2025 | 281.00 | 286.00 | 281.00 | 284.00 | 273.95 | 2.53% | 4,151,022 |
| Jun 23, 2025 | 276.00 | 278.00 | 273.00 | 277.00 | 267.19 | -1.07% | 3,373,076 |
| Jun 20, 2025 | 283.00 | 283.50 | 277.50 | 280.00 | 270.09 | - | 4,386,212 |
| Jun 19, 2025 | 285.00 | 285.50 | 280.00 | 280.00 | 270.09 | -1.75% | 3,097,520 |
| Jun 18, 2025 | 285.00 | 285.00 | 282.50 | 285.00 | 274.91 | 0.71% | 4,981,898 |
| Jun 17, 2025 | 288.00 | 288.50 | 282.50 | 283.00 | 272.98 | - | 5,794,203 |
| Jun 16, 2025 | 285.00 | 285.00 | 282.50 | 283.00 | 272.98 | -1.39% | 3,967,382 |
| Jun 13, 2025 | 283.00 | 288.00 | 282.00 | 287.00 | 276.84 | 1.41% | 6,129,398 |
| Jun 12, 2025 | 283.50 | 286.50 | 281.50 | 283.00 | 272.98 | -0.35% | 4,709,228 |
| Jun 11, 2025 | 288.50 | 291.00 | 282.50 | 284.00 | 273.95 | -1.05% | 9,857,941 |
| Jun 10, 2025 | 290.00 | 290.50 | 279.50 | 287.00 | 276.84 | -0.86% | 18,638,865 |
| Jun 9, 2025 | 289.50 | 290.00 | 286.50 | 289.50 | 279.25 | 0.52% | 4,108,288 |
| Jun 6, 2025 | 288.50 | 288.50 | 281.00 | 288.00 | 277.81 | 0.17% | 4,156,945 |
| Jun 5, 2025 | 288.00 | 291.50 | 286.00 | 287.50 | 277.32 | 0.17% | 8,176,986 |
| Jun 4, 2025 | 289.50 | 291.00 | 281.00 | 287.00 | 276.84 | 1.59% | 13,490,341 |
| Jun 3, 2025 | 271.00 | 284.00 | 271.00 | 282.50 | 272.50 | 6.20% | 13,785,312 |
| Jun 2, 2025 | 272.00 | 272.00 | 263.50 | 266.00 | 256.58 | -3.62% | 6,486,535 |
| May 29, 2025 | 275.00 | 277.00 | 268.50 | 276.00 | 266.23 | 2.22% | 14,389,001 |
| May 28, 2025 | 265.00 | 272.00 | 264.00 | 270.00 | 260.44 | 5.26% | 13,354,586 |
| May 27, 2025 | 258.00 | 258.50 | 253.50 | 256.50 | 247.42 | -0.77% | 5,144,500 |
| May 26, 2025 | 257.50 | 259.50 | 254.00 | 258.50 | 249.35 | 0.98% | 4,867,186 |
| May 23, 2025 | 258.00 | 259.00 | 253.50 | 256.00 | 246.94 | -0.78% | 3,536,567 |