Giga-Byte Technology Co., Ltd. (TPE:2376)
Taiwan
· Delayed Price · Currency is TWD 215.00
-4.00 (-1.83%)
At close: Mar 9, 2026
Giga-Byte Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 209.50 | 215.00 | 206.50 | 215.00 | 215.00 | -1.83% | 7,607,786 |
| Mar 6, 2026 | 219.00 | 223.00 | 216.50 | 219.00 | 219.00 | 0.46% | 6,433,012 |
| Mar 5, 2026 | 220.00 | 223.00 | 216.00 | 218.00 | 218.00 | 1.87% | 7,159,310 |
| Mar 4, 2026 | 219.50 | 224.00 | 214.00 | 214.00 | 214.00 | -6.55% | 10,609,943 |
| Mar 3, 2026 | 237.50 | 237.50 | 228.50 | 229.00 | 229.00 | -3.17% | 4,908,555 |
| Mar 2, 2026 | 234.50 | 239.50 | 232.00 | 236.50 | 236.50 | -1.25% | 4,224,716 |
| Feb 26, 2026 | 235.00 | 239.50 | 233.00 | 239.50 | 239.50 | 1.91% | 6,680,731 |
| Feb 25, 2026 | 227.00 | 238.00 | 227.00 | 235.00 | 235.00 | 3.07% | 7,636,947 |
| Feb 24, 2026 | 226.50 | 229.50 | 226.00 | 228.00 | 228.00 | 0.44% | 2,894,049 |
| Feb 23, 2026 | 226.00 | 231.50 | 226.00 | 227.00 | 227.00 | -1.09% | 4,606,791 |
| Feb 11, 2026 | 228.00 | 230.50 | 226.50 | 229.50 | 229.50 | 1.32% | 2,773,402 |
| Feb 10, 2026 | 224.50 | 227.50 | 224.00 | 226.50 | 226.50 | 1.12% | 3,735,406 |
| Feb 9, 2026 | 230.00 | 230.50 | 224.00 | 224.00 | 224.00 | -1.54% | 5,024,153 |
| Feb 6, 2026 | 226.50 | 227.50 | 219.00 | 227.50 | 227.50 | 0.66% | 5,147,256 |
| Feb 5, 2026 | 228.00 | 233.50 | 226.00 | 226.00 | 226.00 | -1.31% | 3,056,368 |
| Feb 4, 2026 | 226.00 | 230.00 | 224.50 | 229.00 | 229.00 | 0.44% | 2,995,540 |
| Feb 3, 2026 | 234.00 | 234.00 | 225.50 | 228.00 | 228.00 | 0.22% | 3,252,353 |
| Feb 2, 2026 | 229.00 | 231.00 | 226.50 | 227.50 | 227.50 | -2.36% | 3,628,380 |
| Jan 30, 2026 | 236.00 | 236.00 | 231.00 | 233.00 | 233.00 | -1.89% | 4,886,725 |
| Jan 29, 2026 | 241.50 | 242.50 | 237.50 | 237.50 | 237.50 | -1.25% | 3,541,061 |
| Jan 28, 2026 | 244.00 | 244.00 | 239.50 | 240.50 | 240.50 | -0.21% | 4,815,443 |
| Jan 27, 2026 | 245.00 | 247.50 | 241.00 | 241.00 | 241.00 | -0.41% | 5,422,653 |
| Jan 26, 2026 | 239.00 | 242.00 | 238.00 | 242.00 | 242.00 | 1.47% | 3,115,112 |
| Jan 23, 2026 | 240.50 | 242.50 | 238.50 | 238.50 | 238.50 | -0.21% | 3,257,178 |
| Jan 22, 2026 | 240.00 | 242.00 | 239.00 | 239.00 | 239.00 | 1.06% | 3,826,776 |
| Jan 21, 2026 | 236.50 | 244.00 | 235.00 | 236.50 | 236.50 | -0.63% | 5,102,857 |
| Jan 20, 2026 | 240.50 | 241.00 | 238.00 | 238.00 | 238.00 | -0.83% | 3,555,919 |
| Jan 19, 2026 | 246.50 | 246.50 | 240.00 | 240.00 | 240.00 | -2.64% | 5,676,688 |
| Jan 16, 2026 | 247.00 | 248.00 | 246.00 | 246.50 | 246.50 | 0.61% | 5,065,017 |
| Jan 15, 2026 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | -0.81% | 5,842,564 |
| Jan 14, 2026 | 242.00 | 248.50 | 241.00 | 247.00 | 247.00 | 4.88% | 10,850,110 |
| Jan 13, 2026 | 237.00 | 240.00 | 234.00 | 235.50 | 235.50 | - | 4,483,699 |
| Jan 12, 2026 | 240.00 | 241.00 | 235.50 | 235.50 | 235.50 | -1.88% | 6,379,591 |
| Jan 9, 2026 | 247.00 | 248.00 | 240.00 | 240.00 | 240.00 | -2.04% | 6,285,648 |
| Jan 8, 2026 | 248.50 | 253.00 | 244.00 | 245.00 | 245.00 | - | 7,353,153 |
| Jan 7, 2026 | 246.50 | 246.50 | 243.00 | 245.00 | 245.00 | - | 3,589,784 |
| Jan 6, 2026 | 249.00 | 250.00 | 243.00 | 245.00 | 245.00 | -1.21% | 4,614,851 |
| Jan 5, 2026 | 258.00 | 259.00 | 248.00 | 248.00 | 248.00 | -4.25% | 6,107,210 |
| Jan 2, 2026 | 249.00 | 259.00 | 245.00 | 259.00 | 259.00 | 3.81% | 9,368,681 |
| Dec 31, 2025 | 244.00 | 249.50 | 240.50 | 249.50 | 249.50 | 1.42% | 9,217,069 |
| Dec 30, 2025 | 239.00 | 246.00 | 236.50 | 246.00 | 246.00 | 3.14% | 7,004,928 |
| Dec 29, 2025 | 235.00 | 239.50 | 234.00 | 238.50 | 238.50 | 2.14% | 2,203,198 |
| Dec 26, 2025 | 235.00 | 235.50 | 233.00 | 233.50 | 233.50 | - | 1,724,316 |
| Dec 24, 2025 | 235.50 | 237.00 | 233.50 | 233.50 | 233.50 | -0.21% | 1,623,673 |
| Dec 23, 2025 | 238.00 | 238.50 | 234.00 | 234.00 | 234.00 | -1.27% | 2,081,815 |
| Dec 22, 2025 | 240.00 | 240.00 | 236.50 | 237.00 | 237.00 | -0.42% | 1,746,077 |
| Dec 19, 2025 | 239.00 | 239.50 | 234.00 | 238.00 | 238.00 | 0.42% | 4,639,189 |
| Dec 18, 2025 | 238.50 | 242.50 | 237.00 | 237.00 | 237.00 | 0.42% | 3,526,864 |
| Dec 17, 2025 | 236.00 | 240.00 | 235.50 | 236.00 | 236.00 | 0.21% | 2,377,422 |
| Dec 16, 2025 | 234.50 | 238.00 | 232.00 | 235.50 | 235.50 | 0.21% | 2,859,556 |
| Dec 15, 2025 | 235.00 | 236.50 | 233.50 | 235.00 | 235.00 | -1.67% | 2,051,722 |
| Dec 12, 2025 | 244.50 | 245.50 | 238.50 | 239.00 | 239.00 | -1.85% | 3,464,323 |
| Dec 11, 2025 | 246.00 | 248.50 | 243.00 | 243.50 | 243.50 | -0.41% | 2,760,999 |
| Dec 10, 2025 | 243.50 | 245.00 | 242.00 | 244.50 | 244.50 | 0.62% | 1,943,910 |
| Dec 9, 2025 | 248.00 | 250.50 | 243.00 | 243.00 | 243.00 | -1.22% | 5,031,705 |
| Dec 8, 2025 | 244.50 | 246.00 | 243.50 | 246.00 | 246.00 | 0.82% | 1,572,829 |
| Dec 5, 2025 | 244.50 | 246.50 | 243.00 | 244.00 | 244.00 | -0.20% | 2,681,292 |
| Dec 4, 2025 | 247.00 | 247.50 | 243.50 | 244.50 | 244.50 | -0.20% | 2,548,248 |
| Dec 3, 2025 | 245.00 | 247.00 | 244.50 | 245.00 | 245.00 | 1.24% | 2,426,779 |
| 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 |