Gigastone Corporation (TPEX:5262)
Taiwan · Delayed Price · Currency is TWD 48.00
-1.95 (-3.90%)
Oct 20, 2026, 1:26 PM CST
Gigastone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -3.90% | 50,497 |
| Oct 19, 2026 | 49.95 | 49.95 | 48.05 | 49.95 | 49.95 | -0.10% | 17,208 |
| Oct 16, 2026 | 50.00 | 50.40 | 48.35 | 50.00 | 50.00 | - | 68,497 |
| Oct 15, 2026 | 49.55 | 50.00 | 48.35 | 50.00 | 50.00 | - | 119,049 |
| Oct 14, 2026 | 49.80 | 50.40 | 49.80 | 50.00 | 50.00 | - | 55,787 |
| Oct 13, 2026 | 49.55 | 50.40 | 48.85 | 50.00 | 50.00 | -0.40% | 182,439 |
| Oct 12, 2026 | 52.00 | 52.00 | 49.50 | 50.20 | 50.20 | -3.46% | 180,794 |
| Oct 8, 2026 | 51.70 | 52.20 | 51.00 | 52.00 | 52.00 | 0.58% | 99,517 |
| Oct 7, 2026 | 51.70 | 53.00 | 50.90 | 51.70 | 51.70 | 1.37% | 166,343 |
| Oct 6, 2026 | 51.60 | 52.60 | 50.50 | 51.00 | 51.00 | -1.16% | 307,919 |
| Oct 5, 2026 | 47.60 | 54.70 | 47.05 | 51.60 | 51.60 | 8.63% | 804,507 |
| Oct 2, 2026 | 43.25 | 47.50 | 43.25 | 47.50 | 47.50 | 10.47% | 524,093 |
| Oct 1, 2026 | 43.25 | 43.25 | 42.55 | 43.00 | 43.00 | 0.12% | 33,543 |
| Sep 30, 2026 | 43.30 | 43.35 | 42.05 | 42.95 | 42.95 | 1.06% | 55,047 |
| Sep 29, 2026 | 42.95 | 43.65 | 42.50 | 42.50 | 42.50 | 1.31% | 70,276 |
| Sep 24, 2026 | 41.65 | 42.15 | 41.65 | 41.95 | 41.95 | 0.84% | 24,441 |
| Sep 23, 2026 | 41.80 | 43.00 | 41.60 | 41.60 | 41.60 | -0.48% | 10,855 |
| Sep 22, 2026 | 41.85 | 43.00 | 41.80 | 41.80 | 41.80 | -0.12% | 46,101 |
| Sep 21, 2026 | 43.35 | 43.35 | 41.70 | 41.85 | 41.85 | -1.30% | 60,926 |
| Sep 18, 2026 | 42.30 | 42.85 | 41.75 | 42.40 | 42.40 | 0.24% | 31,202 |
| Sep 17, 2026 | 42.30 | 43.50 | 41.60 | 42.30 | 42.30 | - | 40,862 |
| Sep 16, 2026 | 42.15 | 43.20 | 41.50 | 42.30 | 42.30 | 0.36% | 28,462 |
| Sep 15, 2026 | 43.70 | 43.70 | 41.30 | 42.15 | 42.15 | -0.82% | 20,881 |
| Sep 14, 2026 | 42.55 | 43.00 | 42.05 | 42.50 | 42.50 | -3.08% | 55,891 |
| Sep 11, 2026 | 43.95 | 44.05 | 42.55 | 43.85 | 43.85 | 1.27% | 76,492 |
| Sep 10, 2026 | 42.55 | 44.00 | 42.55 | 43.30 | 43.30 | 1.76% | 49,155 |
| Sep 9, 2026 | 42.10 | 43.60 | 41.85 | 42.55 | 42.55 | 1.07% | 59,625 |
| Sep 8, 2026 | 42.10 | 43.25 | 42.10 | 42.10 | 42.10 | -1.64% | 22,981 |
| 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 |