Gigastone Corporation (TPEX:5262)
Taiwan
· Delayed Price · Currency is TWD 51.50
+0.50 (0.98%)
Apr 29, 2026, 1:48 PM CST
Gigastone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.54% | 117,011 |
| Apr 27, 2026 | 51.20 | 53.80 | 51.00 | 51.80 | 51.80 | -2.26% | 96,232 |
| Apr 24, 2026 | 52.50 | 55.00 | 50.00 | 53.00 | 53.00 | -0.56% | 108,192 |
| Apr 23, 2026 | 56.80 | 57.80 | 50.00 | 53.30 | 53.30 | -6.16% | 397,314 |
| Apr 22, 2026 | 55.00 | 56.80 | 53.60 | 56.80 | 56.80 | 3.27% | 278,253 |
| Apr 21, 2026 | 53.80 | 55.00 | 53.00 | 55.00 | 55.00 | 2.80% | 238,383 |
| Apr 20, 2026 | 51.90 | 55.70 | 51.90 | 53.50 | 53.50 | 0.56% | 300,726 |
| Apr 17, 2026 | 51.60 | 53.60 | 51.00 | 53.20 | 53.20 | 0.95% | 207,342 |
| Apr 16, 2026 | 56.40 | 56.40 | 50.00 | 52.70 | 52.70 | -6.56% | 513,325 |
| Apr 15, 2026 | 56.40 | 56.40 | 55.10 | 56.40 | 56.40 | - | 188,467 |
| Apr 14, 2026 | 57.90 | 57.90 | 55.60 | 56.40 | 56.40 | -2.59% | 252,631 |
| Apr 13, 2026 | 59.20 | 59.20 | 56.20 | 57.90 | 57.90 | -2.20% | 142,686 |
| Apr 10, 2026 | 59.00 | 61.50 | 57.00 | 59.20 | 59.20 | 1.20% | 299,405 |
| Apr 9, 2026 | 60.30 | 60.30 | 58.50 | 58.50 | 58.50 | -1.68% | 195,320 |
| Apr 8, 2026 | 56.90 | 60.40 | 56.70 | 59.50 | 59.50 | 4.57% | 233,972 |
| Apr 7, 2026 | 56.30 | 56.90 | 54.70 | 56.90 | 56.90 | 1.07% | 112,238 |
| Apr 2, 2026 | 56.50 | 56.70 | 54.60 | 56.30 | 56.30 | -0.35% | 45,404 |
| Apr 1, 2026 | 54.90 | 56.80 | 54.60 | 56.50 | 56.50 | 2.91% | 40,800 |
| Mar 31, 2026 | 56.40 | 56.40 | 53.00 | 54.90 | 54.90 | -2.66% | 181,368 |
| Mar 30, 2026 | 54.50 | 56.50 | 53.00 | 56.40 | 56.40 | 3.49% | 153,635 |
| Mar 27, 2026 | 55.40 | 55.40 | 51.50 | 54.50 | 54.50 | -2.50% | 285,785 |
| Mar 26, 2026 | 56.90 | 59.20 | 55.40 | 55.90 | 55.90 | -3.45% | 227,862 |
| Mar 25, 2026 | 57.30 | 59.00 | 56.90 | 57.90 | 57.90 | 1.76% | 266,000 |
| Mar 24, 2026 | 58.90 | 61.00 | 53.50 | 56.90 | 56.90 | -3.40% | 688,922 |
| Mar 23, 2026 | 64.00 | 64.30 | 57.70 | 58.90 | 58.90 | -8.11% | 807,421 |
| Mar 20, 2026 | 61.50 | 64.10 | 61.10 | 64.10 | 64.10 | 4.23% | 582,776 |
| Mar 19, 2026 | 65.20 | 65.30 | 60.50 | 61.50 | 61.50 | -6.25% | 1,275,298 |
| Mar 18, 2026 | 61.90 | 66.90 | 61.10 | 65.60 | 65.60 | 5.98% | 1,546,159 |
| Mar 17, 2026 | 59.30 | 64.00 | 59.30 | 61.90 | 61.90 | 4.56% | 1,536,274 |
| Mar 16, 2026 | 55.50 | 59.80 | 55.50 | 59.20 | 59.20 | 6.67% | 763,842 |
| Mar 13, 2026 | 55.50 | 55.90 | 52.00 | 55.50 | 55.50 | - | 602,525 |
| Mar 12, 2026 | 49.15 | 56.10 | 49.15 | 55.50 | 55.50 | 12.92% | 796,242 |
| Mar 11, 2026 | 48.40 | 49.30 | 47.00 | 49.15 | 49.15 | 1.55% | 103,536 |
| Mar 10, 2026 | 50.00 | 50.00 | 47.00 | 48.40 | 48.40 | -1.22% | 151,527 |
| 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 |