Gigastone Corporation (TPEX:5262)
Taiwan
· Delayed Price · Currency is TWD 48.60
-2.50 (-4.89%)
Mar 9, 2026, 2:12 PM CST
Gigastone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.50 | 51.20 | 47.00 | 49.00 | 49.00 | -4.11% | 243,523 |
| Mar 6, 2026 | 48.75 | 51.40 | 48.75 | 51.10 | 51.10 | 4.82% | 438,849 |
| Mar 5, 2026 | 45.55 | 49.10 | 45.20 | 48.75 | 48.75 | 7.03% | 395,364 |
| Mar 4, 2026 | 46.00 | 46.00 | 41.05 | 45.55 | 45.55 | -0.98% | 551,050 |
| Mar 3, 2026 | 45.10 | 46.30 | 44.00 | 46.00 | 46.00 | 2.00% | 526,463 |
| Mar 2, 2026 | 41.00 | 45.10 | 40.75 | 45.10 | 45.10 | 8.94% | 516,838 |
| Feb 26, 2026 | 40.00 | 41.45 | 40.00 | 41.40 | 41.40 | 2.86% | 201,323 |
| Feb 25, 2026 | 41.15 | 41.30 | 40.05 | 40.25 | 40.25 | -2.19% | 124,925 |
| Feb 24, 2026 | 40.65 | 41.25 | 40.30 | 41.15 | 41.15 | 1.60% | 119,437 |
| Feb 23, 2026 | 40.20 | 41.00 | 40.00 | 40.50 | 40.50 | 0.75% | 97,492 |
| Feb 11, 2026 | 40.15 | 40.25 | 39.75 | 40.20 | 40.20 | 0.12% | 127,261 |
| Feb 10, 2026 | 41.00 | 41.00 | 39.85 | 40.15 | 40.15 | -0.37% | 88,211 |
| Feb 9, 2026 | 41.05 | 41.70 | 39.85 | 40.30 | 40.30 | -3.36% | 185,387 |
| Feb 6, 2026 | 42.65 | 42.65 | 40.50 | 41.70 | 41.70 | -2.23% | 107,640 |
| Feb 5, 2026 | 42.65 | 42.65 | 41.05 | 42.65 | 42.65 | - | 97,391 |
| Feb 4, 2026 | 42.15 | 42.70 | 41.05 | 42.65 | 42.65 | 0.35% | 183,350 |
| Feb 3, 2026 | 40.70 | 42.50 | 40.60 | 42.50 | 42.50 | 4.42% | 180,029 |
| Feb 2, 2026 | 41.25 | 41.95 | 40.55 | 40.70 | 40.70 | -2.98% | 292,934 |
| Jan 30, 2026 | 40.95 | 41.95 | 38.70 | 41.95 | 41.95 | 2.44% | 439,027 |
| Jan 29, 2026 | 40.75 | 40.95 | 39.80 | 40.95 | 40.95 | 1.74% | 218,757 |
| Jan 28, 2026 | 40.00 | 40.95 | 39.80 | 40.25 | 40.25 | 0.63% | 178,126 |
| Jan 27, 2026 | 40.95 | 40.95 | 39.85 | 40.00 | 40.00 | -2.32% | 112,128 |
| Jan 26, 2026 | 41.45 | 41.45 | 40.00 | 40.95 | 40.95 | -1.21% | 172,045 |
| Jan 23, 2026 | 41.95 | 41.95 | 40.05 | 41.45 | 41.45 | 0.12% | 177,528 |
| Jan 22, 2026 | 41.95 | 41.95 | 39.90 | 41.40 | 41.40 | -1.31% | 317,889 |
| Jan 21, 2026 | 40.90 | 42.45 | 40.85 | 41.95 | 41.49 | 1.45% | 191,175 |
| Jan 20, 2026 | 42.05 | 42.35 | 40.90 | 41.35 | 40.90 | -1.66% | 210,196 |
| Jan 19, 2026 | 39.65 | 42.95 | 39.50 | 42.05 | 41.59 | 4.73% | 470,050 |
| Jan 16, 2026 | 39.25 | 40.20 | 38.85 | 40.15 | 39.71 | 2.29% | 229,588 |
| Jan 15, 2026 | 39.00 | 39.30 | 38.85 | 39.25 | 38.82 | 0.64% | 68,778 |
| Jan 14, 2026 | 39.65 | 39.85 | 38.85 | 39.00 | 38.57 | -1.64% | 131,989 |
| Jan 13, 2026 | 38.95 | 39.95 | 38.85 | 39.65 | 39.21 | 1.80% | 127,808 |
| Jan 12, 2026 | 40.95 | 41.10 | 38.50 | 38.95 | 38.52 | -4.88% | 522,017 |
| Jan 9, 2026 | 39.85 | 42.05 | 39.85 | 40.95 | 40.50 | 3.15% | 841,420 |
| Jan 8, 2026 | 39.65 | 41.55 | 39.35 | 39.70 | 39.26 | 0.13% | 649,173 |
| Jan 7, 2026 | 39.95 | 40.15 | 39.00 | 39.65 | 39.21 | -0.38% | 168,831 |
| Jan 6, 2026 | 38.95 | 40.10 | 38.95 | 39.80 | 39.36 | 2.18% | 370,293 |
| Jan 5, 2026 | 38.95 | 40.00 | 38.40 | 38.95 | 38.52 | 0.91% | 408,241 |
| Jan 2, 2026 | 39.15 | 39.15 | 38.00 | 38.60 | 38.18 | -1.03% | 162,438 |
| Dec 31, 2025 | 39.10 | 40.15 | 38.35 | 39.00 | 38.57 | -0.13% | 595,732 |
| Dec 30, 2025 | 37.00 | 39.50 | 37.00 | 39.05 | 38.62 | 4.13% | 745,506 |
| Dec 29, 2025 | 34.10 | 37.70 | 34.10 | 37.50 | 37.09 | 9.97% | 988,511 |
| Dec 26, 2025 | 34.10 | 35.00 | 33.75 | 34.10 | 33.72 | - | 183,507 |
| Dec 24, 2025 | 32.80 | 35.10 | 32.70 | 34.10 | 33.72 | 3.96% | 231,332 |
| Dec 23, 2025 | 32.90 | 32.90 | 32.30 | 32.80 | 32.44 | 1.55% | 45,654 |
| Dec 22, 2025 | 32.80 | 32.95 | 31.80 | 32.30 | 31.94 | 0.62% | 80,179 |
| Dec 19, 2025 | 31.90 | 32.80 | 31.90 | 32.10 | 31.75 | 0.63% | 41,003 |
| Dec 18, 2025 | 32.10 | 32.95 | 31.90 | 31.90 | 31.55 | -1.39% | 75,518 |
| Dec 17, 2025 | 31.90 | 32.95 | 31.80 | 32.35 | 31.99 | 1.41% | 103,517 |
| Dec 16, 2025 | 32.55 | 32.80 | 31.90 | 31.90 | 31.55 | -0.47% | 104,063 |
| Dec 15, 2025 | 31.90 | 32.55 | 31.50 | 32.05 | 31.70 | 0.47% | 159,734 |
| Dec 12, 2025 | 31.35 | 32.75 | 31.35 | 31.90 | 31.55 | 0.47% | 121,783 |
| Dec 11, 2025 | 31.65 | 31.85 | 31.45 | 31.75 | 31.40 | -1.09% | 115,267 |
| Dec 10, 2025 | 31.75 | 32.55 | 31.60 | 32.10 | 31.75 | 1.10% | 72,791 |
| Dec 9, 2025 | 31.35 | 31.75 | 31.25 | 31.75 | 31.40 | 1.11% | 107,607 |
| Dec 8, 2025 | 32.25 | 32.40 | 31.35 | 31.40 | 31.05 | -1.88% | 131,993 |
| Dec 5, 2025 | 32.45 | 32.45 | 31.45 | 32.00 | 31.65 | -0.47% | 100,299 |
| Dec 4, 2025 | 32.50 | 32.50 | 31.70 | 32.15 | 31.80 | -1.08% | 89,870 |
| Dec 3, 2025 | 32.95 | 32.95 | 31.50 | 32.50 | 32.14 | -0.15% | 172,895 |
| Dec 2, 2025 | 32.90 | 33.10 | 32.40 | 32.55 | 32.19 | 0.31% | 59,367 |
| Dec 1, 2025 | 32.70 | 34.00 | 32.45 | 32.45 | 32.09 | 1.56% | 66,839 |
| Nov 28, 2025 | 32.80 | 32.90 | 31.65 | 31.95 | 31.60 | -2.59% | 60,565 |
| Nov 27, 2025 | 32.55 | 32.95 | 31.65 | 32.80 | 32.44 | -0.46% | 186,812 |
| Nov 26, 2025 | 32.90 | 33.45 | 32.40 | 32.95 | 32.59 | -1.64% | 292,658 |
| Nov 25, 2025 | 33.45 | 34.20 | 33.00 | 33.50 | 33.13 | 0.15% | 108,336 |
| Nov 24, 2025 | 33.35 | 33.65 | 32.65 | 33.45 | 33.08 | 0.30% | 289,666 |
| Nov 21, 2025 | 34.55 | 34.55 | 32.50 | 33.35 | 32.98 | -5.12% | 544,524 |
| Nov 20, 2025 | 33.00 | 35.70 | 33.00 | 35.15 | 34.76 | 6.52% | 512,675 |
| Nov 19, 2025 | 35.00 | 35.00 | 31.60 | 33.00 | 32.64 | -4.35% | 259,075 |
| Nov 18, 2025 | 35.50 | 35.80 | 32.60 | 34.50 | 34.12 | -5.22% | 462,317 |
| Nov 17, 2025 | 36.00 | 39.00 | 35.70 | 36.40 | 36.00 | 1.11% | 489,706 |
| Nov 14, 2025 | 36.85 | 37.25 | 33.90 | 36.00 | 35.60 | -3.36% | 525,805 |
| Nov 13, 2025 | 38.00 | 40.00 | 35.00 | 37.25 | 36.84 | -3.12% | 1,431,798 |
| Nov 12, 2025 | 31.70 | 38.75 | 31.70 | 38.45 | 38.03 | 21.29% | 1,854,811 |
| Nov 11, 2025 | 32.00 | 33.00 | 31.00 | 31.70 | 31.35 | -0.94% | 207,756 |
| Nov 10, 2025 | 30.20 | 32.60 | 30.00 | 32.00 | 31.65 | 5.96% | 202,361 |
| Nov 7, 2025 | 30.10 | 30.20 | 29.30 | 30.20 | 29.87 | -0.49% | 53,493 |
| Nov 6, 2025 | 29.80 | 30.50 | 29.60 | 30.35 | 30.02 | 1.85% | 105,965 |
| Nov 5, 2025 | 30.50 | 30.95 | 29.50 | 29.80 | 29.47 | -2.30% | 119,353 |
| Nov 4, 2025 | 30.90 | 30.95 | 30.15 | 30.50 | 30.16 | -1.45% | 64,415 |
| Nov 3, 2025 | 31.15 | 31.20 | 30.40 | 30.95 | 30.61 | -0.64% | 57,597 |
| Oct 31, 2025 | 31.20 | 31.25 | 30.60 | 31.15 | 30.81 | -0.16% | 47,699 |
| Oct 30, 2025 | 30.95 | 31.55 | 30.50 | 31.20 | 30.86 | 0.81% | 94,148 |
| Oct 29, 2025 | 31.80 | 31.90 | 30.50 | 30.95 | 30.61 | -2.67% | 242,480 |
| Oct 28, 2025 | 32.85 | 33.50 | 31.55 | 31.80 | 31.45 | -3.20% | 246,607 |
| Oct 27, 2025 | 30.95 | 32.90 | 30.40 | 32.85 | 32.49 | 6.14% | 399,317 |
| Oct 23, 2025 | 31.30 | 31.30 | 30.20 | 30.95 | 30.61 | -1.12% | 50,810 |
| Oct 22, 2025 | 31.20 | 31.80 | 30.30 | 31.30 | 30.96 | -1.11% | 80,406 |
| Oct 21, 2025 | 32.15 | 32.20 | 31.20 | 31.65 | 31.30 | -1.86% | 56,528 |
| Oct 20, 2025 | 32.35 | 32.40 | 31.05 | 32.25 | 31.90 | -0.31% | 104,451 |
| Oct 17, 2025 | 32.95 | 33.15 | 32.10 | 32.35 | 31.99 | -1.82% | 116,034 |
| Oct 16, 2025 | 32.25 | 33.45 | 32.05 | 32.95 | 32.59 | 2.17% | 169,305 |
| Oct 15, 2025 | 33.10 | 33.45 | 31.50 | 32.25 | 31.90 | -2.27% | 397,361 |
| Oct 14, 2025 | 29.05 | 34.00 | 29.05 | 33.00 | 32.64 | 13.60% | 1,094,540 |
| Oct 13, 2025 | 30.00 | 30.00 | 28.45 | 29.05 | 28.73 | -3.49% | 87,643 |
| Oct 9, 2025 | 30.15 | 30.20 | 29.50 | 30.10 | 29.77 | -0.33% | 69,956 |
| Oct 8, 2025 | 30.50 | 30.50 | 29.50 | 30.20 | 29.87 | -1.31% | 54,833 |
| Oct 7, 2025 | 30.65 | 30.70 | 29.60 | 30.60 | 30.26 | -0.16% | 88,242 |
| Oct 3, 2025 | 31.50 | 31.80 | 29.45 | 30.65 | 30.31 | -2.70% | 193,318 |
| Oct 2, 2025 | 31.70 | 32.25 | 31.00 | 31.50 | 31.15 | -0.63% | 104,643 |