Giga-Byte Technology Co., Ltd. (TPE:2376)
Taiwan
· Delayed Price · Currency is TWD 272.50
-9.00 (-3.20%)
Apr 29, 2026, 1:30 PM CST
Giga-Byte Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 288.00 | 288.50 | 280.00 | 281.50 | 281.50 | -1.23% | 5,084,492 |
| Apr 27, 2026 | 283.00 | 286.50 | 276.00 | 285.00 | 285.00 | 2.52% | 8,641,296 |
| Apr 24, 2026 | 280.00 | 281.00 | 275.50 | 278.00 | 278.00 | 1.09% | 5,035,689 |
| Apr 23, 2026 | 287.50 | 289.00 | 272.00 | 275.00 | 275.00 | -3.51% | 9,064,497 |
| Apr 22, 2026 | 290.50 | 292.00 | 285.00 | 285.00 | 285.00 | -1.21% | 8,723,425 |
| Apr 21, 2026 | 281.50 | 291.50 | 280.00 | 288.50 | 288.50 | 3.41% | 15,844,530 |
| Apr 20, 2026 | 283.00 | 283.00 | 276.00 | 279.00 | 279.00 | -0.89% | 8,155,064 |
| Apr 17, 2026 | 281.00 | 285.50 | 278.00 | 281.50 | 281.50 | 0.18% | 10,874,650 |
| Apr 16, 2026 | 280.00 | 286.00 | 275.00 | 281.00 | 281.00 | 0.72% | 15,475,630 |
| Apr 15, 2026 | 268.00 | 284.00 | 268.00 | 279.00 | 279.00 | 5.88% | 25,948,740 |
| Apr 14, 2026 | 268.00 | 273.50 | 263.50 | 263.50 | 263.50 | -0.19% | 10,232,260 |
| Apr 13, 2026 | 264.00 | 268.00 | 259.00 | 264.00 | 264.00 | 0.57% | 9,009,291 |
| Apr 10, 2026 | 254.50 | 265.50 | 251.50 | 262.50 | 262.50 | 4.58% | 16,450,450 |
| Apr 9, 2026 | 247.50 | 256.00 | 247.00 | 251.00 | 251.00 | 2.66% | 11,984,800 |
| Apr 8, 2026 | 229.50 | 244.50 | 229.00 | 244.50 | 244.50 | 9.89% | 10,714,470 |
| Apr 7, 2026 | 231.00 | 231.00 | 222.00 | 222.50 | 222.50 | -2.41% | 3,680,328 |
| Apr 2, 2026 | 233.50 | 233.50 | 227.00 | 228.00 | 228.00 | -1.72% | 3,071,639 |
| Apr 1, 2026 | 230.00 | 233.50 | 227.50 | 232.00 | 232.00 | 4.27% | 2,953,014 |
| Mar 31, 2026 | 227.00 | 228.00 | 221.50 | 222.50 | 222.50 | -2.41% | 4,457,895 |
| Mar 30, 2026 | 231.00 | 233.00 | 228.00 | 228.00 | 228.00 | -2.98% | 3,722,226 |
| Mar 27, 2026 | 233.00 | 236.00 | 230.00 | 235.00 | 235.00 | 0.64% | 4,360,316 |
| Mar 26, 2026 | 236.00 | 237.00 | 232.50 | 233.50 | 233.50 | -0.21% | 4,775,188 |
| Mar 25, 2026 | 241.00 | 241.50 | 232.00 | 234.00 | 234.00 | -0.43% | 5,943,918 |
| Mar 24, 2026 | 239.00 | 240.50 | 232.50 | 235.00 | 235.00 | 1.08% | 5,895,044 |
| Mar 23, 2026 | 242.50 | 242.50 | 231.50 | 232.50 | 232.50 | -6.44% | 7,411,287 |
| Mar 20, 2026 | 248.00 | 251.00 | 243.50 | 248.50 | 248.50 | 0.40% | 6,681,914 |
| Mar 19, 2026 | 245.00 | 251.00 | 242.50 | 247.50 | 247.50 | -0.80% | 6,130,107 |
| Mar 18, 2026 | 250.00 | 251.00 | 248.00 | 249.50 | 249.50 | 0.60% | 8,501,877 |
| Mar 17, 2026 | 240.50 | 251.00 | 238.00 | 248.00 | 248.00 | 4.86% | 15,449,810 |
| Mar 16, 2026 | 237.00 | 239.00 | 232.00 | 236.50 | 236.50 | 1.50% | 5,147,702 |
| Mar 13, 2026 | 228.50 | 236.00 | 227.50 | 233.00 | 233.00 | 2.19% | 5,762,518 |
| Mar 12, 2026 | 231.50 | 233.50 | 226.50 | 228.00 | 228.00 | -1.72% | 5,632,049 |
| Mar 11, 2026 | 223.00 | 233.50 | 223.00 | 232.00 | 232.00 | 4.98% | 7,122,701 |
| Mar 10, 2026 | 221.00 | 221.00 | 216.50 | 221.00 | 221.00 | 2.79% | 7,003,460 |
| 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% | 10,609,940 |
| 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% | 2,897,568 |
| Feb 23, 2026 | 226.00 | 231.50 | 226.00 | 227.00 | 227.00 | -1.09% | 4,612,652 |
| 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 |