Singapore markets close in 5 hours 10 minutes
Straits Times Index
3,264.29 -4.98 (-0.15%) Nikkei
28,871.10 +324.12 (+1.14%) Hang Seng
20,132.98 -42.64 (-0.21%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,891.77 +299.53 (+1.22%) CMC Crypto 200
593.07 +21.79 (+3.81%)
GigaMedia Limited (GIGM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1.6500 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 12,400 |
| 11 Aug 2022 | 1.5800 | 1.7000 | 1.5800 | 1.6500 | 1.6500 | 36,300 |
| 10 Aug 2022 | 1.6000 | 1.8000 | 1.4700 | 1.5500 | 1.5500 | 124,800 |
| 09 Aug 2022 | 1.6700 | 1.7000 | 1.5500 | 1.5900 | 1.5900 | 165,700 |
| 08 Aug 2022 | 1.5300 | 1.6500 | 1.5300 | 1.5900 | 1.5900 | 328,300 |
| 05 Aug 2022 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 20,500 |
| 04 Aug 2022 | 1.6400 | 1.6500 | 1.5000 | 1.5100 | 1.5100 | 54,600 |
| 03 Aug 2022 | 1.5500 | 1.7200 | 1.5500 | 1.6100 | 1.6100 | 223,000 |
| 02 Aug 2022 | 1.5100 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 17,200 |
| 01 Aug 2022 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.5100 | 1,600 |
| 29 Jul 2022 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 6,000 |
| 28 Jul 2022 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 3,300 |
| 27 Jul 2022 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 6,200 |
| 26 Jul 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1,400 |
| 25 Jul 2022 | 1.5200 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 1,900 |
| 22 Jul 2022 | 1.5600 | 1.5800 | 1.5200 | 1.5700 | 1.5700 | 31,800 |
| 21 Jul 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,000 |
| 20 Jul 2022 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 1,800 |
| 19 Jul 2022 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 3,200 |
| 18 Jul 2022 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 500 |
| 15 Jul 2022 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
| 14 Jul 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 800 |
| 13 Jul 2022 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 1,000 |
| 12 Jul 2022 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 1,500 |
| 11 Jul 2022 | 1.5900 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 17,500 |
| 08 Jul 2022 | 1.5700 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 14,900 |
| 07 Jul 2022 | 1.5600 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 6,300 |
| 06 Jul 2022 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5700 | 6,800 |
| 05 Jul 2022 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 12,900 |
| 01 Jul 2022 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 16,500 |
| 30 Jun 2022 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 3,200 |
| 29 Jun 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 8,000 |
| 28 Jun 2022 | 1.5800 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 22,100 |
| 27 Jun 2022 | 1.6100 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 9,700 |
| 24 Jun 2022 | 1.6500 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 5,300 |
| 23 Jun 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 3,200 |
| 22 Jun 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 300 |
| 21 Jun 2022 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 2,400 |
| 17 Jun 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 300 |
| 16 Jun 2022 | 1.6300 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 19,700 |
| 15 Jun 2022 | 1.6500 | 1.6800 | 1.5100 | 1.6400 | 1.6400 | 28,100 |
| 14 Jun 2022 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | 4,200 |
| 13 Jun 2022 | 1.6100 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 13,200 |
| 10 Jun 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 4,100 |
| 09 Jun 2022 | 1.6900 | 1.6900 | 1.6500 | 1.6700 | 1.6700 | 8,500 |
| 08 Jun 2022 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6900 | 10,200 |
| 07 Jun 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 9,100 |
| 06 Jun 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 4,500 |
| 03 Jun 2022 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 7,700 |
| 02 Jun 2022 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 13,800 |
| 01 Jun 2022 | 1.6800 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 8,400 |
| 31 May 2022 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 13,600 |
| 27 May 2022 | 1.6500 | 1.6500 | 1.5900 | 1.6300 | 1.6300 | 11,100 |
| 26 May 2022 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6300 | 4,700 |
| 25 May 2022 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 12,400 |
| 24 May 2022 | 1.5700 | 1.7500 | 1.5500 | 1.6100 | 1.6100 | 71,100 |
| 23 May 2022 | 1.5900 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 17,500 |
| 20 May 2022 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 4,000 |
| 19 May 2022 | 1.5300 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 19,100 |
| 18 May 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 10,200 |
| 17 May 2022 | 1.6000 | 1.6000 | 1.4900 | 1.5200 | 1.5200 | 36,800 |
| 16 May 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | 1.5300 | 31,800 |
| 13 May 2022 | 1.5400 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 47,800 |
| 12 May 2022 | 1.6000 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 12,800 |
| 11 May 2022 | 1.6500 | 1.6600 | 1.5900 | 1.5900 | 1.5900 | 45,100 |
| 10 May 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 2,900 |
| 09 May 2022 | 1.6500 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 17,400 |
| 06 May 2022 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 9,600 |
| 05 May 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6700 | 1.6700 | 14,000 |
| 04 May 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 2,800 |
| 03 May 2022 | 1.7400 | 1.7800 | 1.7000 | 1.7500 | 1.7500 | 9,500 |
| 02 May 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 8,200 |
| 29 Apr 2022 | 1.7800 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 8,700 |
| 28 Apr 2022 | 1.8200 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 9,700 |
| 27 Apr 2022 | 1.8000 | 1.8800 | 1.7400 | 1.8100 | 1.8100 | 27,900 |
| 26 Apr 2022 | 1.8800 | 1.9900 | 1.7200 | 1.7400 | 1.7400 | 31,300 |
| 25 Apr 2022 | 1.6900 | 1.7200 | 1.6000 | 1.7100 | 1.7100 | 76,700 |
| 22 Apr 2022 | 1.6600 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 130,800 |
| 21 Apr 2022 | 1.6700 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 11,300 |
| 20 Apr 2022 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 2,800 |
| 19 Apr 2022 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 11,500 |
| 18 Apr 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 19,900 |
| 14 Apr 2022 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 5,200 |
| 13 Apr 2022 | 1.7400 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 14,100 |
| 12 Apr 2022 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 3,900 |
| 11 Apr 2022 | 1.7800 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 7,200 |
| 08 Apr 2022 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 13,100 |
| 07 Apr 2022 | 1.8200 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 3,100 |
| 06 Apr 2022 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 4,200 |
| 05 Apr 2022 | 1.8300 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 18,700 |
| 04 Apr 2022 | 1.8200 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 77,300 |
| 01 Apr 2022 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 12,900 |
| 31 Mar 2022 | 1.8200 | 1.8700 | 1.8100 | 1.8100 | 1.8100 | 30,700 |
| 30 Mar 2022 | 1.8700 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 9,700 |
| 29 Mar 2022 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 60,100 |
| 28 Mar 2022 | 1.9000 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 45,300 |
| 25 Mar 2022 | 2.0000 | 2.3500 | 1.7700 | 1.9000 | 1.9000 | 668,600 |
| 24 Mar 2022 | 1.7600 | 1.9900 | 1.7500 | 1.9200 | 1.9200 | 195,500 |
| 23 Mar 2022 | 1.7400 | 1.7700 | 1.7000 | 1.7600 | 1.7600 | 10,200 |
| 22 Mar 2022 | 1.7500 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 6,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
