Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,088.04 +52.35 (+1.04%) Dow
38,318.37 +502.45 (+1.33%) Nasdaq
15,893.91 +236.09 (+1.51%) Bitcoin USD
58,249.63 -1,670.66 (-2.79%) CMC Crypto 200
1,224.83 -114.24 (-8.53%)
Giga-Byte Technology Co., Ltd. (2376.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 300.00 | 302.00 | 297.50 | 299.00 | 299.00 | 3,456,572 |
| 29 Apr 2024 | 300.00 | 302.50 | 298.00 | 301.00 | 301.00 | 4,751,783 |
| 26 Apr 2024 | 297.50 | 303.00 | 294.50 | 295.50 | 295.50 | 7,741,124 |
| 25 Apr 2024 | 295.00 | 296.50 | 288.00 | 290.50 | 290.50 | 7,308,628 |
| 24 Apr 2024 | 289.50 | 301.00 | 287.00 | 299.50 | 299.50 | 13,637,061 |
| 23 Apr 2024 | 286.50 | 287.50 | 280.50 | 281.00 | 281.00 | 8,013,201 |
| 22 Apr 2024 | 296.50 | 296.50 | 282.00 | 282.50 | 282.50 | 11,406,343 |
| 19 Apr 2024 | 297.50 | 302.50 | 284.00 | 292.50 | 292.50 | 13,107,628 |
| 18 Apr 2024 | 302.00 | 307.00 | 300.50 | 302.00 | 302.00 | 8,235,899 |
| 17 Apr 2024 | 308.00 | 308.50 | 301.00 | 308.00 | 308.00 | 10,907,908 |
| 16 Apr 2024 | 300.00 | 306.00 | 298.00 | 302.00 | 302.00 | 11,872,188 |
| 15 Apr 2024 | 312.50 | 314.50 | 302.00 | 302.00 | 302.00 | 15,032,662 |
| 12 Apr 2024 | 321.50 | 329.00 | 316.00 | 318.00 | 318.00 | 12,490,390 |
| 11 Apr 2024 | 322.00 | 324.50 | 315.50 | 320.50 | 320.50 | 13,047,700 |
| 10 Apr 2024 | 347.00 | 348.00 | 320.00 | 320.00 | 320.00 | 34,382,441 |
| 09 Apr 2024 | 344.50 | 347.00 | 331.50 | 335.00 | 335.00 | 23,264,189 |
| 08 Apr 2024 | 324.00 | 343.00 | 321.00 | 340.00 | 340.00 | 27,720,351 |
| 03 Apr 2024 | 314.00 | 321.00 | 311.00 | 317.50 | 317.50 | 15,285,967 |
| 02 Apr 2024 | 319.00 | 322.50 | 313.00 | 317.00 | 317.00 | 18,189,931 |
| 01 Apr 2024 | 319.50 | 321.00 | 314.00 | 318.50 | 318.50 | 12,228,756 |
| 29 Mar 2024 | 314.00 | 324.00 | 312.00 | 316.50 | 316.50 | 21,153,000 |
| 28 Mar 2024 | 310.00 | 314.00 | 307.50 | 313.00 | 313.00 | 12,825,463 |
| 27 Mar 2024 | 307.00 | 310.00 | 302.50 | 310.00 | 310.00 | 12,032,749 |
| 26 Mar 2024 | 307.50 | 309.50 | 301.50 | 304.50 | 304.50 | 16,852,447 |
| 25 Mar 2024 | 305.50 | 311.00 | 304.00 | 306.00 | 306.00 | 21,205,329 |
| 22 Mar 2024 | 292.00 | 305.00 | 287.00 | 303.00 | 303.00 | 39,782,587 |
| 21 Mar 2024 | 300.00 | 301.50 | 289.00 | 291.00 | 291.00 | 21,558,477 |
| 20 Mar 2024 | 306.50 | 308.50 | 293.50 | 295.00 | 295.00 | 21,434,016 |
| 19 Mar 2024 | 311.00 | 314.50 | 305.00 | 305.00 | 305.00 | 15,122,348 |
| 18 Mar 2024 | 312.50 | 314.00 | 304.00 | 310.50 | 310.50 | 13,859,124 |
| 15 Mar 2024 | 298.00 | 322.00 | 297.00 | 313.00 | 313.00 | 28,437,526 |
| 14 Mar 2024 | 328.00 | 330.50 | 316.50 | 317.50 | 317.50 | 22,107,681 |
| 13 Mar 2024 | 356.00 | 360.50 | 323.00 | 328.00 | 328.00 | 39,892,479 |
| 12 Mar 2024 | 364.00 | 366.00 | 355.00 | 355.00 | 355.00 | 16,884,826 |
| 11 Mar 2024 | 358.50 | 375.00 | 357.50 | 360.00 | 360.00 | 25,048,920 |
| 08 Mar 2024 | 364.00 | 376.50 | 349.50 | 358.00 | 358.00 | 30,738,700 |
| 07 Mar 2024 | 367.00 | 367.00 | 358.50 | 359.00 | 359.00 | 14,867,614 |
| 06 Mar 2024 | 358.50 | 368.00 | 357.00 | 362.50 | 362.50 | 13,740,869 |
| 05 Mar 2024 | 359.50 | 367.00 | 355.00 | 361.50 | 361.50 | 17,815,058 |
| 04 Mar 2024 | 377.00 | 379.00 | 354.00 | 354.50 | 354.50 | 35,875,093 |
| 01 Mar 2024 | 352.00 | 361.00 | 347.00 | 361.00 | 361.00 | 30,022,253 |
| 29 Feb 2024 | 337.00 | 347.00 | 332.00 | 345.00 | 345.00 | 20,331,789 |
| 27 Feb 2024 | 337.50 | 338.50 | 323.00 | 334.00 | 334.00 | 17,843,890 |
| 26 Feb 2024 | 346.00 | 346.00 | 330.50 | 335.00 | 335.00 | 21,197,143 |
| 23 Feb 2024 | 358.00 | 360.00 | 342.50 | 342.50 | 342.50 | 27,994,547 |
| 22 Feb 2024 | 367.50 | 370.50 | 346.50 | 347.00 | 347.00 | 34,876,309 |
| 21 Feb 2024 | 350.00 | 354.50 | 344.00 | 347.50 | 347.50 | 18,813,826 |
| 20 Feb 2024 | 364.50 | 366.00 | 348.00 | 357.00 | 357.00 | 30,095,054 |
| 19 Feb 2024 | 369.50 | 379.50 | 361.00 | 366.50 | 366.50 | 24,053,738 |
| 16 Feb 2024 | 373.50 | 394.50 | 370.50 | 381.00 | 381.00 | 39,248,599 |
| 15 Feb 2024 | 370.50 | 370.50 | 354.00 | 370.50 | 370.50 | 40,219,334 |
| 05 Feb 2024 | 335.00 | 343.50 | 332.00 | 337.00 | 337.00 | 23,688,690 |
| 02 Feb 2024 | 320.00 | 341.00 | 319.00 | 333.00 | 333.00 | 37,488,289 |
| 01 Feb 2024 | 307.00 | 313.50 | 302.50 | 313.50 | 313.50 | 21,033,073 |
| 31 Jan 2024 | 302.00 | 317.50 | 300.00 | 309.00 | 309.00 | 23,221,632 |
| 30 Jan 2024 | 302.00 | 310.00 | 299.00 | 305.00 | 305.00 | 31,746,750 |
| 29 Jan 2024 | 284.00 | 295.50 | 284.00 | 295.00 | 295.00 | 12,818,444 |
| 26 Jan 2024 | 291.00 | 291.50 | 283.00 | 284.00 | 284.00 | 14,332,955 |
| 25 Jan 2024 | 298.00 | 299.50 | 289.00 | 292.00 | 292.00 | 23,685,131 |
| 24 Jan 2024 | 292.00 | 296.50 | 289.00 | 293.50 | 293.50 | 17,119,466 |
| 23 Jan 2024 | 297.00 | 298.00 | 289.50 | 291.00 | 291.00 | 23,911,170 |
| 22 Jan 2024 | 282.00 | 297.50 | 281.50 | 297.50 | 297.50 | 48,278,246 |
| 19 Jan 2024 | 260.50 | 271.00 | 260.00 | 270.50 | 270.50 | 28,247,105 |
| 18 Jan 2024 | 258.00 | 260.00 | 250.00 | 256.00 | 256.00 | 10,262,027 |
| 17 Jan 2024 | 265.00 | 266.50 | 256.00 | 257.00 | 257.00 | 15,119,049 |
| 16 Jan 2024 | 260.50 | 263.00 | 259.50 | 261.50 | 261.50 | 6,486,160 |
| 15 Jan 2024 | 266.00 | 267.50 | 260.00 | 260.50 | 260.50 | 9,435,263 |
| 12 Jan 2024 | 260.50 | 265.50 | 258.00 | 262.00 | 262.00 | 14,763,652 |
| 11 Jan 2024 | 249.00 | 264.00 | 249.00 | 263.00 | 263.00 | 24,135,407 |
| 10 Jan 2024 | 248.00 | 251.50 | 246.50 | 247.50 | 247.50 | 8,591,606 |
| 09 Jan 2024 | 249.00 | 254.50 | 249.00 | 252.00 | 252.00 | 18,336,984 |
| 08 Jan 2024 | 244.50 | 247.50 | 241.00 | 241.50 | 241.50 | 6,211,790 |
| 05 Jan 2024 | 248.50 | 249.00 | 242.00 | 243.00 | 243.00 | 9,123,981 |
| 04 Jan 2024 | 248.00 | 251.50 | 246.00 | 247.00 | 247.00 | 9,994,065 |
| 03 Jan 2024 | 249.00 | 252.50 | 247.00 | 247.50 | 247.50 | 16,373,944 |
| 02 Jan 2024 | 266.00 | 266.50 | 246.00 | 255.00 | 255.00 | 26,673,101 |
| 29 Dec 2023 | 267.00 | 270.50 | 264.00 | 266.00 | 266.00 | 14,080,689 |
| 28 Dec 2023 | 265.50 | 267.50 | 264.00 | 265.50 | 265.50 | 7,838,709 |
| 27 Dec 2023 | 265.50 | 266.00 | 261.00 | 264.00 | 264.00 | 9,295,043 |
| 26 Dec 2023 | 264.50 | 264.50 | 261.00 | 264.00 | 264.00 | 7,706,007 |
| 25 Dec 2023 | 260.00 | 264.50 | 259.50 | 263.50 | 263.50 | 8,660,314 |
| 22 Dec 2023 | 265.00 | 265.50 | 259.00 | 259.00 | 259.00 | 12,985,415 |
| 21 Dec 2023 | 257.00 | 264.50 | 253.50 | 262.00 | 262.00 | 15,869,625 |
| 20 Dec 2023 | 262.00 | 265.00 | 259.00 | 261.50 | 261.50 | 18,464,079 |
| 19 Dec 2023 | 257.00 | 261.50 | 254.00 | 260.00 | 260.00 | 23,183,582 |
| 18 Dec 2023 | 253.50 | 259.00 | 250.50 | 255.50 | 255.50 | 13,197,267 |
| 15 Dec 2023 | 258.00 | 261.50 | 253.50 | 254.00 | 254.00 | 19,828,255 |
| 14 Dec 2023 | 256.00 | 261.00 | 252.50 | 257.50 | 257.50 | 24,519,423 |
| 13 Dec 2023 | 253.00 | 256.00 | 250.00 | 250.00 | 250.00 | 15,974,024 |
| 12 Dec 2023 | 253.50 | 257.00 | 250.50 | 250.50 | 250.50 | 17,736,901 |
| 11 Dec 2023 | 260.00 | 262.00 | 251.00 | 251.50 | 251.50 | 23,298,114 |
| 08 Dec 2023 | 269.50 | 271.50 | 258.00 | 258.50 | 258.50 | 45,107,040 |
| 07 Dec 2023 | 241.00 | 260.00 | 239.00 | 259.50 | 259.50 | 38,684,499 |
| 06 Dec 2023 | 233.50 | 246.50 | 233.00 | 243.50 | 243.50 | 24,297,500 |
| 05 Dec 2023 | 234.50 | 234.50 | 228.00 | 228.50 | 228.50 | 13,515,271 |
| 04 Dec 2023 | 248.50 | 248.50 | 236.00 | 236.00 | 236.00 | 18,810,647 |
| 01 Dec 2023 | 248.00 | 248.00 | 244.00 | 246.00 | 246.00 | 14,454,660 |
| 30 Nov 2023 | 245.00 | 251.00 | 242.50 | 250.00 | 250.00 | 25,882,190 |
| 29 Nov 2023 | 237.00 | 246.50 | 237.00 | 243.50 | 243.50 | 23,978,027 |
| 28 Nov 2023 | 232.00 | 236.00 | 231.00 | 235.00 | 235.00 | 10,366,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.