Gigastone Corporation (TPEX:5262)
Taiwan · Delayed Price · Currency is TWD 42.10
-0.70 (-1.64%)
Sep 8, 2026, 1:50 PM CST
Gigastone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 43.20 | 43.60 | 42.30 | 42.80 | 42.80 | -1.83% | 76,502 |
| Sep 4, 2026 | 43.55 | 43.85 | 43.15 | 43.60 | 43.60 | 1.04% | 64,554 |
| Sep 3, 2026 | 44.15 | 44.15 | 43.15 | 43.15 | 43.15 | -1.03% | 83,015 |
| Sep 2, 2026 | 44.25 | 44.30 | 43.35 | 43.60 | 43.60 | -0.11% | 44,802 |
| Sep 1, 2026 | 43.35 | 44.25 | 43.35 | 43.65 | 43.65 | 0.58% | 44,027 |
| Aug 31, 2026 | 44.05 | 44.05 | 43.30 | 43.40 | 43.40 | -0.91% | 52,373 |
| Aug 28, 2026 | 43.75 | 43.90 | 43.40 | 43.80 | 43.80 | 0.69% | 70,791 |
| Aug 27, 2026 | 43.50 | 43.75 | 43.20 | 43.50 | 43.50 | -0.46% | 29,155 |
| Aug 26, 2026 | 44.05 | 44.10 | 43.30 | 43.70 | 43.70 | -0.79% | 64,705 |
| Aug 25, 2026 | 43.95 | 44.10 | 43.65 | 44.05 | 44.05 | 0.23% | 107,506 |
| Aug 24, 2026 | 43.10 | 44.50 | 43.10 | 43.95 | 43.95 | 2.33% | 111,493 |
| Aug 21, 2026 | 42.75 | 43.95 | 42.75 | 42.95 | 42.95 | -0.46% | 103,892 |
| Aug 20, 2026 | 43.05 | 43.90 | 42.75 | 43.15 | 43.15 | -0.12% | 48,915 |
| Aug 19, 2026 | 43.85 | 44.00 | 43.00 | 43.20 | 43.20 | -1.48% | 86,609 |
| Aug 18, 2026 | 44.95 | 45.00 | 43.85 | 43.85 | 43.85 | -2.23% | 50,150 |
| Aug 17, 2026 | 45.30 | 45.50 | 44.50 | 44.85 | 44.85 | -0.99% | 106,255 |
| Aug 14, 2026 | 44.80 | 45.30 | 44.05 | 45.30 | 45.30 | - | 69,169 |
| Aug 13, 2026 | 44.05 | 45.30 | 43.85 | 45.30 | 45.30 | - | 94,676 |
| Aug 12, 2026 | 46.50 | 46.50 | 42.25 | 45.30 | 45.30 | -2.58% | 165,304 |
| Aug 11, 2026 | 46.50 | 46.50 | 44.85 | 46.50 | 46.50 | 1.42% | 77,346 |
| Aug 10, 2026 | 46.00 | 47.15 | 45.85 | 45.85 | 45.85 | -0.76% | 163,947 |
| Aug 7, 2026 | 47.00 | 48.10 | 46.05 | 46.20 | 46.20 | -3.65% | 209,319 |
| Aug 6, 2026 | 45.15 | 50.50 | 45.15 | 47.95 | 47.95 | 6.56% | 335,960 |
| Aug 5, 2026 | 42.65 | 45.30 | 42.65 | 45.00 | 45.00 | 6.64% | 191,700 |
| Aug 4, 2026 | 42.95 | 43.20 | 42.20 | 42.20 | 42.20 | 1.56% | 44,638 |
| Aug 3, 2026 | 41.05 | 43.65 | 41.00 | 41.55 | 41.55 | 1.84% | 115,187 |
| Jul 31, 2026 | 38.85 | 41.00 | 38.80 | 40.80 | 40.80 | 7.23% | 74,394 |
| Jul 30, 2026 | 38.85 | 39.00 | 38.05 | 38.05 | 38.05 | -0.26% | 63,147 |
| Jul 29, 2026 | 40.60 | 40.60 | 37.90 | 38.15 | 38.15 | -4.74% | 224,280 |
| Jul 28, 2026 | 40.85 | 40.85 | 40.05 | 40.05 | 40.05 | -1.96% | 83,490 |
| Jul 27, 2026 | 42.15 | 42.80 | 40.85 | 40.85 | 40.85 | -0.61% | 89,423 |
| Jul 24, 2026 | 42.20 | 44.15 | 41.10 | 41.10 | 41.10 | -2.61% | 112,394 |
| Jul 23, 2026 | 42.25 | 43.15 | 42.05 | 42.20 | 42.20 | -0.12% | 85,897 |
| Jul 22, 2026 | 42.40 | 43.15 | 42.20 | 42.25 | 42.25 | 0.60% | 35,301 |
| Jul 21, 2026 | 41.85 | 42.40 | 41.85 | 42.00 | 42.00 | -0.94% | 24,786 |
| Jul 20, 2026 | 41.60 | 42.40 | 41.20 | 42.40 | 42.40 | 2.54% | 46,766 |
| Jul 17, 2026 | 43.90 | 43.90 | 41.00 | 41.35 | 41.35 | -6.34% | 209,293 |
| Jul 16, 2026 | 44.45 | 44.80 | 44.00 | 44.15 | 44.15 | -0.11% | 67,680 |
| Jul 15, 2026 | 44.25 | 44.50 | 42.50 | 44.20 | 44.20 | -0.11% | 158,168 |
| Jul 14, 2026 | 45.00 | 45.20 | 43.35 | 44.25 | 44.25 | -1.67% | 101,469 |
| Jul 13, 2026 | 45.95 | 47.50 | 45.00 | 45.00 | 45.00 | -2.07% | 151,768 |
| Jul 9, 2026 | 44.05 | 45.95 | 44.05 | 45.95 | 45.95 | - | 48,851 |
| Jul 8, 2026 | 45.95 | 45.95 | 44.15 | 45.95 | 45.95 | 3.61% | 49,206 |
| Jul 7, 2026 | 45.15 | 45.40 | 44.05 | 44.35 | 44.35 | -2.31% | 62,380 |
| Jul 6, 2026 | 44.05 | 45.95 | 44.05 | 45.40 | 45.40 | 2.48% | 86,307 |
| Jul 3, 2026 | 45.00 | 45.00 | 44.40 | 45.00 | 44.30 | - | 44,471 |
| Jul 2, 2026 | 44.05 | 45.40 | 43.70 | 45.00 | 44.30 | 0.56% | 149,599 |
| Jul 1, 2026 | 45.55 | 45.95 | 44.65 | 44.75 | 44.05 | -3.87% | 156,697 |
| Jun 30, 2026 | 46.20 | 46.55 | 45.05 | 46.55 | 45.83 | 2.65% | 71,387 |
| Jun 29, 2026 | 45.05 | 46.95 | 45.05 | 45.35 | 44.64 | -0.33% | 70,103 |