Gigastone Corp. 5262
TPEX · Taiwan · Electronic Technology
TWD 46.20+3.20 (+7.44%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 46.20 | +6.82% | TWD 43.25 | TWD 46.95 | TWD 43.25 | 377.80K |
| 2026-10-01 | TWD 43.25 | +0.70% | TWD 43.25 | TWD 43.25 | TWD 42.55 | 30.54K |
| 2026-09-30 | TWD 42.95 | +1.06% | TWD 43.30 | TWD 43.35 | TWD 42.05 | 55.05K |
| 2026-09-29 | TWD 42.50 | +2.04% | TWD 42.95 | TWD 43.65 | TWD 42.50 | 70.28K |
| 2026-09-24 | TWD 41.65 | -3.14% | TWD 41.65 | TWD 42.00 | TWD 41.65 | 17.44K |
| 2026-09-23 | TWD 43.00 | +2.87% | TWD 41.80 | TWD 43.00 | TWD 41.80 | 9.86K |
| 2026-09-22 | TWD 41.80 | -0.48% | TWD 41.85 | TWD 43.00 | TWD 41.80 | 46.10K |
| 2026-09-21 | TWD 42.00 | -0.94% | TWD 43.35 | TWD 43.35 | TWD 41.70 | 58.93K |
| 2026-09-18 | TWD 42.40 | -0.24% | TWD 42.30 | TWD 42.85 | TWD 41.75 | 31.20K |
| 2026-09-17 | TWD 42.50 | -1.62% | TWD 42.30 | TWD 43.50 | TWD 41.80 | 37.76K |
| 2026-09-16 | TWD 43.20 | +4.60% | TWD 42.15 | TWD 43.20 | TWD 41.50 | 28.00K |
| 2026-09-15 | TWD 41.30 | -1.78% | TWD 43.70 | TWD 43.70 | TWD 41.30 | 18.28K |
| 2026-09-14 | TWD 42.05 | -4.10% | TWD 42.55 | TWD 43.00 | TWD 42.05 | 49.57K |
| 2026-09-11 | TWD 43.85 | +1.98% | TWD 43.95 | TWD 44.05 | TWD 42.55 | 75.99K |
| 2026-09-10 | TWD 43.00 | +1.06% | TWD 42.55 | TWD 44.00 | TWD 42.55 | 40.16K |
| 2026-09-09 | TWD 42.55 | +0.35% | TWD 42.10 | TWD 43.60 | TWD 41.85 | 59.63K |
| 2026-09-08 | TWD 42.40 | -0.93% | TWD 42.10 | TWD 43.25 | TWD 42.10 | 22.98K |
| 2026-09-07 | TWD 42.80 | -1.50% | TWD 43.20 | TWD 43.60 | TWD 42.30 | 76.50K |
| 2026-09-04 | TWD 43.45 | +0.70% | TWD 43.55 | TWD 43.85 | TWD 43.15 | 63.35K |
| 2026-09-03 | TWD 43.15 | -1.03% | TWD 44.15 | TWD 44.15 | TWD 43.15 | 83.02K |
| 2026-09-02 | TWD 43.60 | -1.47% | TWD 44.25 | TWD 44.30 | TWD 43.35 | 33.80K |
| 2026-09-01 | TWD 44.25 | +1.72% | TWD 43.35 | TWD 44.25 | TWD 43.35 | 39.23K |
| 2026-08-31 | TWD 43.50 | -0.68% | TWD 44.05 | TWD 44.05 | TWD 43.30 | 50.37K |
| 2026-08-28 | TWD 43.80 | +0.69% | TWD 43.50 | TWD 43.90 | TWD 43.40 | 69.49K |
| 2026-08-27 | TWD 43.50 | -0.46% | TWD 43.50 | TWD 43.75 | TWD 43.20 | 29.16K |
| 2026-08-26 | TWD 43.70 | -0.79% | TWD 44.05 | TWD 44.10 | TWD 43.30 | 64.71K |
| 2026-08-25 | TWD 44.05 | +0.80% | TWD 43.95 | TWD 44.10 | TWD 43.65 | 107.01K |
| 2026-08-24 | TWD 43.70 | +1.75% | TWD 43.10 | TWD 44.50 | TWD 43.10 | 101.97K |
| 2026-08-21 | TWD 42.95 | -2.16% | TWD 42.75 | TWD 43.95 | TWD 42.75 | 101.59K |
| 2026-08-20 | TWD 43.90 | +1.97% | TWD 43.05 | TWD 43.90 | TWD 42.75 | 48.42K |
| 2026-08-19 | TWD 43.05 | -1.82% | TWD 43.85 | TWD 44.00 | TWD 43.00 | 83.61K |
| 2026-08-18 | TWD 43.85 | -2.23% | TWD 44.95 | TWD 45.00 | TWD 43.85 | 50.15K |
| 2026-08-17 | TWD 44.85 | -0.66% | TWD 45.30 | TWD 45.50 | TWD 44.85 | 94.26K |
| 2026-08-14 | TWD 45.15 | -0.33% | TWD 44.80 | TWD 45.30 | TWD 44.05 | 56.76K |
| 2026-08-13 | TWD 45.30 | +2.84% | TWD 44.05 | TWD 45.30 | TWD 43.85 | 94.62K |
| 2026-08-12 | TWD 44.05 | -2.76% | TWD 46.50 | TWD 46.50 | TWD 42.25 | 164.80K |
| 2026-08-11 | TWD 45.30 | -2.58% | TWD 46.50 | TWD 46.50 | TWD 44.85 | 74.34K |
| 2026-08-10 | TWD 46.50 | -0.85% | TWD 46.00 | TWD 47.15 | TWD 45.85 | 161.95K |
| 2026-08-07 | TWD 46.90 | -2.19% | TWD 47.00 | TWD 48.10 | TWD 46.05 | 181.87K |
| 2026-08-06 | TWD 47.95 | +6.56% | TWD 45.15 | TWD 50.50 | TWD 45.15 | 314.96K |
| 2026-08-05 | TWD 45.00 | +5.51% | TWD 42.65 | TWD 45.30 | TWD 42.65 | 186.01K |
| 2026-08-04 | TWD 42.65 | +2.28% | TWD 41.05 | TWD 43.20 | TWD 42.20 | 41.44K |
| 2026-08-03 | TWD 41.70 | +3.99% | TWD 41.05 | TWD 43.65 | TWD 41.00 | 114.19K |
| 2026-07-31 | TWD 40.10 | +4.97% | TWD 38.85 | TWD 40.30 | TWD 38.80 | 70.98K |
| 2026-07-30 | TWD 38.20 | +0.13% | TWD 38.85 | TWD 39.00 | TWD 38.05 | 62.15K |
| 2026-07-29 | TWD 38.15 | -4.74% | TWD 40.60 | TWD 40.60 | TWD 37.90 | 224.28K |
| 2026-07-28 | TWD 40.05 | -1.96% | TWD 40.85 | TWD 40.85 | TWD 40.05 | 83.27K |
| 2026-07-27 | TWD 40.85 | -3.08% | TWD 42.15 | TWD 42.80 | TWD 40.85 | 88.82K |
| 2026-07-24 | TWD 42.15 | -0.12% | TWD 42.20 | TWD 44.15 | TWD 41.20 | 112.35K |
| 2026-07-23 | TWD 42.20 | -0.12% | TWD 42.25 | TWD 43.15 | TWD 42.05 | 85.90K |
| 2026-07-22 | TWD 42.25 | +0.60% | TWD 42.40 | TWD 43.15 | TWD 42.20 | 35.30K |
| 2026-07-21 | TWD 42.00 | -0.83% | TWD 41.85 | TWD 42.40 | TWD 41.85 | 24.79K |
| 2026-07-20 | TWD 42.35 | +3.17% | TWD 41.60 | TWD 42.40 | TWD 41.20 | 45.77K |
| 2026-07-17 | TWD 41.05 | -7.02% | TWD 43.90 | TWD 43.90 | TWD 41.00 | 206.29K |
| 2026-07-16 | TWD 44.15 | -0.11% | TWD 44.45 | TWD 44.80 | TWD 44.00 | 67.68K |
| 2026-07-15 | TWD 44.20 | -0.11% | TWD 44.25 | TWD 44.50 | TWD 42.50 | 158.17K |
| 2026-07-14 | TWD 44.25 | -2.10% | TWD 45.00 | TWD 45.20 | TWD 43.35 | 101.47K |
| 2026-07-13 | TWD 45.20 | -0.22% | TWD 45.95 | TWD 47.50 | TWD 45.05 | 147.66K |
| 2026-07-10 | TWD 45.30 | 0.00% | TWD 45.30 | TWD 45.30 | TWD 45.30 | 0 |
| 2026-07-09 | TWD 45.30 | +2.03% | TWD 44.05 | TWD 45.95 | TWD 44.05 | 48.85K |
| 2026-07-08 | TWD 44.40 | -0.45% | TWD 45.95 | TWD 45.95 | TWD 44.15 | 49.20K |
| 2026-07-07 | TWD 44.60 | -0.56% | TWD 45.15 | TWD 45.40 | TWD 44.05 | 61.38K |
| 2026-07-06 | TWD 44.85 | -0.33% | TWD 44.05 | TWD 45.95 | TWD 44.05 | 80.31K |
| 2026-07-03 | TWD 45.00 | +0.11% | TWD 45.00 | TWD 45.00 | TWD 44.40 | 44.47K |
| 2026-07-02 | TWD 44.95 | +0.22% | TWD 44.05 | TWD 45.40 | TWD 43.70 | 135.12K |
| 2026-07-01 | TWD 44.85 | -2.82% | TWD 45.55 | TWD 45.95 | TWD 44.75 | 140.50K |
| 2026-06-30 | TWD 46.15 | +1.76% | TWD 46.20 | TWD 46.55 | TWD 45.05 | 65.22K |
| 2026-06-29 | TWD 45.35 | -0.44% | TWD 45.05 | TWD 46.95 | TWD 45.05 | 70.10K |
| 2026-06-26 | TWD 45.55 | -2.04% | TWD 46.95 | TWD 47.70 | TWD 45.35 | 130.01K |
| 2026-06-25 | TWD 46.50 | +5.68% | TWD 44.45 | TWD 47.00 | TWD 44.00 | 120.70K |
| 2026-06-24 | TWD 44.00 | +1.03% | TWD 44.95 | TWD 44.95 | TWD 43.35 | 43.71K |
| 2026-06-23 | TWD 43.55 | 0.00% | TWD 45.20 | TWD 45.25 | TWD 43.55 | 65.80K |
| 2026-06-22 | TWD 43.55 | +0.11% | TWD 43.95 | TWD 45.20 | TWD 43.55 | 121.61K |
| 2026-06-18 | TWD 43.50 | -0.11% | TWD 43.55 | TWD 45.15 | TWD 43.50 | 115.96K |
| 2026-06-17 | TWD 43.55 | -5.22% | TWD 45.70 | TWD 45.70 | TWD 43.50 | 239.16K |
| 2026-06-16 | TWD 45.95 | +0.22% | TWD 45.85 | TWD 46.15 | TWD 45.75 | 125.99K |
| 2026-06-15 | TWD 45.85 | -2.96% | TWD 47.25 | TWD 47.30 | TWD 45.70 | 277.83K |
| 2026-06-12 | TWD 47.25 | +1.07% | TWD 45.80 | TWD 47.30 | TWD 45.60 | 146.27K |
| 2026-06-11 | TWD 46.75 | -0.85% | TWD 47.55 | TWD 48.10 | TWD 45.25 | 102.65K |
| 2026-06-10 | TWD 47.15 | -1.15% | TWD 48.15 | TWD 48.35 | TWD 46.65 | 122.44K |
| 2026-06-09 | TWD 47.70 | +1.49% | TWD 46.80 | TWD 48.35 | TWD 46.80 | 79.08K |
| 2026-06-08 | TWD 47.00 | -7.11% | TWD 49.40 | TWD 50.00 | TWD 45.15 | 248.62K |
| 2026-06-05 | TWD 50.60 | -0.98% | TWD 51.60 | TWD 51.60 | TWD 49.90 | 145.99K |
| 2026-06-04 | TWD 51.10 | -2.29% | TWD 51.60 | TWD 51.90 | TWD 51.00 | 111.48K |
| 2026-06-03 | TWD 52.30 | +0.19% | TWD 52.50 | TWD 53.90 | TWD 51.50 | 192.21K |
| 2026-06-02 | TWD 52.20 | +3.37% | TWD 51.50 | TWD 52.50 | TWD 50.80 | 259.15K |
| 2026-06-01 | TWD 50.50 | -2.13% | TWD 51.50 | TWD 52.50 | TWD 50.50 | 215.47K |
| 2026-05-29 | TWD 51.60 | +0.19% | TWD 50.70 | TWD 53.10 | TWD 50.70 | 122.52K |
| 2026-05-28 | TWD 51.50 | -0.19% | TWD 51.00 | TWD 52.20 | TWD 50.80 | 178.72K |
| 2026-05-27 | TWD 51.60 | -2.46% | TWD 52.10 | TWD 52.90 | TWD 51.00 | 192.18K |