Gigabyte Technology Co., Ltd. 2376
TWSE · Taiwan · Electronic Technology
TWD 373.50+5.00 (+1.36%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 368.50 | +2.79% | TWD 361.00 | TWD 369.00 | TWD 358.50 | 3.83M |
| 2026-09-30 | TWD 358.50 | -0.97% | TWD 367.00 | TWD 369.50 | TWD 358.50 | 4.18M |
| 2026-09-29 | TWD 362.00 | +0.14% | TWD 364.50 | TWD 370.00 | TWD 359.00 | 6.86M |
| 2026-09-24 | TWD 361.50 | -0.96% | TWD 362.00 | TWD 365.00 | TWD 360.00 | 3.41M |
| 2026-09-23 | TWD 365.00 | -0.41% | TWD 370.00 | TWD 370.00 | TWD 363.50 | 2.56M |
| 2026-09-22 | TWD 366.50 | -0.41% | TWD 373.00 | TWD 375.00 | TWD 360.50 | 6.68M |
| 2026-09-21 | TWD 368.00 | +3.37% | TWD 360.00 | TWD 376.00 | TWD 355.00 | 11.37M |
| 2026-09-18 | TWD 356.00 | +0.28% | TWD 360.00 | TWD 367.50 | TWD 356.00 | 6.45M |
| 2026-09-17 | TWD 355.00 | +1.43% | TWD 353.50 | TWD 357.50 | TWD 351.50 | 4.66M |
| 2026-09-16 | TWD 350.00 | +2.04% | TWD 344.50 | TWD 350.00 | TWD 341.00 | 4.00M |
| 2026-09-15 | TWD 343.00 | -0.29% | TWD 346.50 | TWD 346.50 | TWD 341.50 | 2.20M |
| 2026-09-14 | TWD 344.00 | -1.43% | TWD 346.00 | TWD 348.50 | TWD 343.00 | 2.91M |
| 2026-09-11 | TWD 349.00 | -0.71% | TWD 343.50 | TWD 350.50 | TWD 342.50 | 3.39M |
| 2026-09-10 | TWD 351.50 | +0.57% | TWD 348.00 | TWD 353.00 | TWD 342.50 | 5.16M |
| 2026-09-09 | TWD 349.50 | -2.10% | TWD 355.50 | TWD 358.50 | TWD 349.50 | 4.57M |
| 2026-09-08 | TWD 357.00 | -2.06% | TWD 364.50 | TWD 364.50 | TWD 351.00 | 6.25M |
| 2026-09-07 | TWD 364.50 | +0.97% | TWD 369.50 | TWD 371.00 | TWD 361.00 | 5.18M |
| 2026-09-04 | TWD 361.00 | +3.00% | TWD 352.50 | TWD 365.50 | TWD 352.50 | 7.30M |
| 2026-09-03 | TWD 350.50 | -3.04% | TWD 364.00 | TWD 369.00 | TWD 347.00 | 8.02M |
| 2026-09-02 | TWD 361.50 | +0.70% | TWD 358.50 | TWD 363.00 | TWD 355.50 | 4.80M |
| 2026-09-01 | TWD 359.00 | +0.28% | TWD 358.50 | TWD 360.50 | TWD 354.50 | 5.53M |
| 2026-08-31 | TWD 358.00 | +2.58% | TWD 348.00 | TWD 358.00 | TWD 345.50 | 6.30M |
| 2026-08-28 | TWD 349.00 | +1.16% | TWD 348.50 | TWD 353.00 | TWD 347.00 | 3.44M |
| 2026-08-27 | TWD 345.00 | -1.85% | TWD 351.00 | TWD 354.00 | TWD 345.00 | 3.81M |
| 2026-08-26 | TWD 351.50 | +1.15% | TWD 348.50 | TWD 354.00 | TWD 346.50 | 5.18M |
| 2026-08-25 | TWD 347.50 | +1.91% | TWD 338.50 | TWD 349.50 | TWD 335.50 | 3.11M |
| 2026-08-24 | TWD 341.00 | +0.44% | TWD 338.50 | TWD 343.50 | TWD 337.00 | 2.74M |
| 2026-08-21 | TWD 339.50 | -1.31% | TWD 342.50 | TWD 344.00 | TWD 338.50 | 3.31M |
| 2026-08-20 | TWD 344.00 | -1.29% | TWD 354.00 | TWD 355.00 | TWD 342.00 | 5.74M |
| 2026-08-19 | TWD 348.50 | +0.14% | TWD 343.00 | TWD 352.50 | TWD 339.00 | 6.61M |
| 2026-08-18 | TWD 348.00 | -2.79% | TWD 359.00 | TWD 362.50 | TWD 346.00 | 12.87M |
| 2026-08-17 | TWD 358.00 | -9.94% | TWD 380.00 | TWD 381.50 | TWD 358.00 | 22.38M |
| 2026-08-14 | TWD 397.50 | +1.02% | TWD 390.00 | TWD 402.00 | TWD 386.50 | 13.91M |
| 2026-08-13 | TWD 393.50 | +4.79% | TWD 385.50 | TWD 395.00 | TWD 379.50 | 17.91M |
| 2026-08-12 | TWD 375.50 | +7.13% | TWD 352.00 | TWD 381.00 | TWD 352.00 | 17.40M |
| 2026-08-11 | TWD 350.50 | +0.29% | TWD 349.50 | TWD 353.00 | TWD 346.50 | 3.99M |
| 2026-08-10 | TWD 349.50 | +1.60% | TWD 345.50 | TWD 352.00 | TWD 343.00 | 6.40M |
| 2026-08-07 | TWD 344.00 | 0.00% | TWD 348.50 | TWD 351.00 | TWD 341.00 | 5.15M |
| 2026-08-06 | TWD 344.00 | +0.58% | TWD 342.00 | TWD 348.50 | TWD 339.00 | 7.41M |
| 2026-08-05 | TWD 342.00 | +3.01% | TWD 340.00 | TWD 347.00 | TWD 338.00 | 10.21M |
| 2026-08-04 | TWD 332.00 | +2.31% | TWD 323.50 | TWD 338.00 | TWD 320.00 | 10.07M |
| 2026-08-03 | TWD 324.50 | -3.57% | TWD 320.00 | TWD 332.50 | TWD 314.00 | 10.82M |
| 2026-07-31 | TWD 336.50 | +5.65% | TWD 331.00 | TWD 339.50 | TWD 328.00 | 8.22M |
| 2026-07-30 | TWD 318.50 | -0.93% | TWD 322.50 | TWD 323.50 | TWD 312.00 | 5.24M |
| 2026-07-29 | TWD 321.50 | -1.68% | TWD 331.00 | TWD 336.00 | TWD 315.50 | 7.43M |
| 2026-07-28 | TWD 327.00 | -6.44% | TWD 340.00 | TWD 341.00 | TWD 326.00 | 8.94M |
| 2026-07-27 | TWD 349.50 | -1.41% | TWD 355.00 | TWD 355.00 | TWD 338.00 | 6.46M |
| 2026-07-24 | TWD 354.50 | 0.00% | TWD 350.50 | TWD 358.00 | TWD 347.00 | 7.45M |
| 2026-07-23 | TWD 354.50 | +1.87% | TWD 350.50 | TWD 354.50 | TWD 344.50 | 7.25M |
| 2026-07-22 | TWD 348.00 | +2.05% | TWD 343.00 | TWD 350.00 | TWD 342.50 | 7.71M |
| 2026-07-21 | TWD 341.00 | +3.02% | TWD 331.00 | TWD 341.00 | TWD 330.50 | 4.82M |
| 2026-07-20 | TWD 331.00 | +1.85% | TWD 328.00 | TWD 336.00 | TWD 317.50 | 7.33M |
| 2026-07-17 | TWD 325.00 | -3.56% | TWD 330.00 | TWD 332.00 | TWD 323.50 | 8.42M |
| 2026-07-16 | TWD 337.00 | -2.03% | TWD 342.50 | TWD 342.50 | TWD 335.50 | 5.35M |
| 2026-07-15 | TWD 344.00 | +2.99% | TWD 337.00 | TWD 345.50 | TWD 335.00 | 4.72M |
| 2026-07-14 | TWD 334.00 | -0.45% | TWD 339.00 | TWD 339.00 | TWD 323.50 | 4.79M |
| 2026-07-13 | TWD 335.50 | -0.30% | TWD 341.50 | TWD 342.50 | TWD 334.00 | 4.25M |
| 2026-07-10 | TWD 336.50 | 0.00% | TWD 336.50 | TWD 336.50 | TWD 336.50 | 0 |
| 2026-07-09 | TWD 336.50 | +0.45% | TWD 337.00 | TWD 341.50 | TWD 334.00 | 3.99M |
| 2026-07-08 | TWD 335.00 | +2.45% | TWD 328.50 | TWD 337.00 | TWD 328.00 | 4.57M |
| 2026-07-07 | TWD 327.00 | -2.82% | TWD 337.00 | TWD 340.00 | TWD 327.00 | 5.50M |
| 2026-07-06 | TWD 336.50 | -0.59% | TWD 343.00 | TWD 344.00 | TWD 336.00 | 4.41M |
| 2026-07-03 | TWD 338.50 | 0.00% | TWD 337.50 | TWD 342.50 | TWD 336.50 | 3.76M |
| 2026-07-02 | TWD 338.50 | +0.30% | TWD 337.00 | TWD 343.50 | TWD 332.50 | 4.34M |
| 2026-07-01 | TWD 337.50 | -1.89% | TWD 348.50 | TWD 348.50 | TWD 337.50 | 6.04M |
| 2026-06-30 | TWD 344.00 | +5.85% | TWD 332.00 | TWD 346.50 | TWD 332.00 | 11.15M |
| 2026-06-29 | TWD 325.00 | +1.72% | TWD 320.00 | TWD 330.00 | TWD 320.00 | 4.76M |
| 2026-06-26 | TWD 319.50 | -4.34% | TWD 330.00 | TWD 330.50 | TWD 318.50 | 9.56M |
| 2026-06-25 | TWD 334.00 | -1.47% | TWD 341.00 | TWD 344.00 | TWD 332.00 | 5.72M |
| 2026-06-24 | TWD 339.00 | +2.57% | TWD 330.00 | TWD 339.00 | TWD 325.00 | 7.19M |
| 2026-06-23 | TWD 330.50 | -2.65% | TWD 340.00 | TWD 340.00 | TWD 328.50 | 8.58M |
| 2026-06-22 | TWD 339.50 | -1.31% | TWD 350.00 | TWD 351.00 | TWD 337.50 | 12.52M |
| 2026-06-18 | TWD 344.00 | -1.01% | TWD 348.00 | TWD 353.00 | TWD 344.00 | 8.32M |
| 2026-06-17 | TWD 347.50 | -0.14% | TWD 346.00 | TWD 349.50 | TWD 343.00 | 5.58M |
| 2026-06-16 | TWD 348.00 | -0.43% | TWD 352.50 | TWD 352.50 | TWD 345.00 | 5.49M |
| 2026-06-15 | TWD 349.50 | +2.19% | TWD 350.00 | TWD 353.50 | TWD 343.50 | 5.54M |
| 2026-06-12 | TWD 342.00 | +0.59% | TWD 352.00 | TWD 354.00 | TWD 341.00 | 8.00M |
| 2026-06-11 | TWD 340.00 | -1.31% | TWD 344.00 | TWD 348.50 | TWD 332.00 | 12.35M |
| 2026-06-10 | TWD 344.50 | -4.04% | TWD 350.00 | TWD 357.00 | TWD 343.00 | 15.45M |
| 2026-06-09 | TWD 359.00 | +4.06% | TWD 349.50 | TWD 360.00 | TWD 343.00 | 12.17M |
| 2026-06-08 | TWD 345.00 | -6.50% | TWD 335.00 | TWD 349.00 | TWD 335.00 | 14.82M |
| 2026-06-05 | TWD 369.00 | -1.34% | TWD 370.00 | TWD 375.00 | TWD 358.50 | 16.96M |
| 2026-06-04 | TWD 374.00 | -6.27% | TWD 391.00 | TWD 392.50 | TWD 372.50 | 22.06M |
| 2026-06-03 | TWD 399.00 | +2.18% | TWD 392.00 | TWD 402.00 | TWD 377.00 | 22.91M |
| 2026-06-02 | TWD 390.50 | +0.90% | TWD 387.50 | TWD 395.00 | TWD 379.50 | 25.16M |
| 2026-06-01 | TWD 387.00 | +4.59% | TWD 385.00 | TWD 396.00 | TWD 376.50 | 38.23M |
| 2026-05-29 | TWD 370.00 | +9.63% | TWD 350.50 | TWD 371.00 | TWD 350.00 | 32.71M |
| 2026-05-28 | TWD 337.50 | +1.50% | TWD 336.00 | TWD 350.00 | TWD 331.00 | 16.82M |
| 2026-05-27 | TWD 332.50 | -1.04% | TWD 341.00 | TWD 341.00 | TWD 331.00 | 8.77M |
| 2026-05-26 | TWD 336.00 | -0.15% | TWD 340.00 | TWD 340.50 | TWD 330.00 | 10.70M |