GigaMedia Ltd (GIGM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
2.270 |
1,31%
|
1,53
|
1,50
|
1,55
|
1,55
|
| 01/12/2025 |
1.304 |
0,00%
|
1,50
|
1,50
|
1,5325
|
1,53
|
| 28/11/2025 |
157 |
1,34%
|
1,53
|
1,48
|
1,5505
|
1,51
|
| 26/11/2025 |
8.091 |
0,46%
|
1,49
|
1,46
|
1,55
|
1,49
|
| 25/11/2025 |
776 |
-0,98%
|
1,59
|
1,46
|
1,59
|
1,52
|
| 24/11/2025 |
102 |
2,98%
|
1,52
|
1,5116
|
1,555
|
1,535
|
| 21/11/2025 |
4.367 |
-0,66%
|
1,52
|
1,50
|
1,5362
|
1,51
|
| 20/11/2025 |
909 |
0,00%
|
1,5201
|
1,52
|
1,5656
|
1,52
|
| 19/11/2025 |
466 |
-2,56%
|
1,56
|
1,52
|
1,56
|
1,52
|
| 18/11/2025 |
138 |
0,01%
|
1,5389
|
1,52
|
1,5603
|
1,56
|
| 17/11/2025 |
2.686 |
1,96%
|
1,53
|
1,52
|
1,63
|
1,56
|
| 14/11/2025 |
2.023 |
1,39%
|
1,55
|
1,52
|
1,55
|
1,53
|
| 13/11/2025 |
432 |
0,00%
|
1,5204
|
1,52
|
1,5495
|
1,52
|
| 12/11/2025 |
27.397 |
-4,06%
|
1,59
|
1,52
|
1,595
|
1,52
|
| 11/11/2025 |
545 |
1,27%
|
1,58
|
1,58
|
1,615
|
1,60
|
| 10/11/2025 |
2.960 |
0,00%
|
1,58
|
1,58
|
1,67
|
1,58
|
| 07/11/2025 |
2.047 |
-2,47%
|
1,6695
|
1,58
|
1,6695
|
1,58
|
| 06/11/2025 |
19.628 |
0,62%
|
1,61
|
1,585
|
1,635
|
1,62
|
| 05/11/2025 |
418 |
-1,84%
|
1,61
|
1,60
|
1,64
|
1,61
|
| 04/11/2025 |
1.007 |
0,00%
|
1,60
|
1,60
|
1,63
|
1,63
|
| 03/11/2025 |
6.583 |
-2,44%
|
1,70
|
1,60
|
1,70
|
1,60
|
| 31/10/2025 |
744 |
1,24%
|
1,61
|
1,61
|
1,64
|
1,64
|
| 30/10/2025 |
834 |
-0,61%
|
1,63
|
1,61
|
1,63
|
1,62
|
| 29/10/2025 |
247 |
-1,21%
|
1,64
|
1,627
|
1,64
|
1,63
|
| 28/10/2025 |
1.244 |
0,30%
|
1,66
|
1,63
|
1,6666
|
1,65
|
| 27/10/2025 |
676 |
-0,90%
|
1,62
|
1,62
|
1,645
|
1,645
|
| 24/10/2025 |
148 |
-5,39%
|
1,66
|
1,58
|
1,66
|
1,66
|
| 23/10/2025 |
32 |
-5,37%
|
1,625
|
1,5803
|
1,67
|
1,67
|
| 22/10/2025 |
1.427 |
3,09%
|
1,61
|
1,60
|
1,67
|
1,67
|
| 21/10/2025 |
880 |
-1,22%
|
1,65
|
1,58
|
1,66
|
1,62
|
| 20/10/2025 |
9.245 |
4,46%
|
1,54
|
1,54
|
1,68
|
1,64
|
| 17/10/2025 |
18.161 |
-3,68%
|
1,6011
|
1,56
|
1,61
|
1,57
|
| 16/10/2025 |
1.870 |
-1,21%
|
1,67
|
1,61
|
1,67
|
1,63
|
| 15/10/2025 |
10.512 |
0,61%
|
1,64
|
1,60
|
1,7198
|
1,65
|
| 14/10/2025 |
30.309 |
1,24%
|
1,60
|
1,60
|
1,7104
|
1,64
|
| 13/10/2025 |
1.525 |
0,00%
|
1,62
|
1,62
|
1,625
|
1,62
|
| 10/10/2025 |
1.409 |
-1,22%
|
1,63
|
1,62
|
1,6492
|
1,62
|
| 09/10/2025 |
6.547 |
-0,61%
|
1,63
|
1,63
|
1,66
|
1,64
|
| 08/10/2025 |
3.232 |
1,23%
|
1,64
|
1,63
|
1,65
|
1,65
|
| 07/10/2025 |
7.018 |
-1,81%
|
1,65
|
1,62
|
1,6861
|
1,63
|
| 06/10/2025 |
5.547 |
-1,78%
|
1,65
|
1,63
|
1,70
|
1,66
|
| 03/10/2025 |
3.888 |
1,20%
|
1,75
|
1,65
|
1,75
|
1,69
|
| 02/10/2025 |
2.804 |
-3,47%
|
1,69
|
1,62
|
1,69
|
1,67
|
| 01/10/2025 |
60 |
0,00%
|
1,67
|
1,64
|
1,73
|
1,73
|
| 30/09/2025 |
7.509 |
0,00%
|
1,64
|
1,60
|
1,66
|
1,66
|
| 29/09/2025 |
20.414 |
-4,00%
|
1,76
|
1,57
|
1,76
|
1,64
|
| 26/09/2025 |
6.643 |
0,00%
|
1,76
|
1,64
|
1,771
|
1,75
|
| 25/09/2025 |
1.542 |
-1,04%
|
1,77
|
1,72
|
1,78
|
1,76
|
| 24/09/2025 |
1.550 |
-0,56%
|
1,79
|
1,7602
|
1,80
|
1,77
|
| 23/09/2025 |
2.813 |
-0,56%
|
1,78
|
1,7501
|
1,79
|
1,78
|
| 22/09/2025 |
10.608 |
0,00%
|
1,84
|
1,76
|
1,84
|
1,79
|
| 19/09/2025 |
40.654 |
4,02%
|
1,77
|
1,69
|
1,83
|
1,80
|
| 18/09/2025 |
19.782 |
0,00%
|
1,798
|
1,7345
|
1,81
|
1,74
|
| 17/09/2025 |
16.318 |
-3,28%
|
1,81
|
1,76
|
1,849
|
1,77
|
| 16/09/2025 |
5.029 |
-2,14%
|
1,85
|
1,8276
|
1,86
|
1,83
|
| 15/09/2025 |
37.060 |
3,34%
|
1,80
|
1,77
|
1,8868
|
1,87
|
| 12/09/2025 |
8.511 |
0,25%
|
1,78
|
1,761
|
1,84
|
1,80
|
| 11/09/2025 |
21.007 |
1,11%
|
1,70
|
1,70
|
1,85
|
1,81
|
| 10/09/2025 |
84.268 |
5,33%
|
1,70
|
1,6733
|
1,87
|
1,80
|
| 09/09/2025 |
3.391 |
3,68%
|
1,61
|
1,61
|
1,69
|
1,69
|
| 08/09/2025 |
2.198 |
-2,11%
|
1,67
|
1,60
|
1,6813
|
1,63
|
| 05/09/2025 |
48.698 |
5,73%
|
1,55
|
1,54
|
1,70
|
1,66
|
| 04/09/2025 |
5.768 |
0,07%
|
1,54
|
1,50
|
1,57
|
1,57
|
| 03/09/2025 |
9.859 |
0,53%
|
1,55
|
1,499
|
1,56
|
1,55
|
| 02/09/2025 |
14.802 |
1,99%
|
1,34
|
1,34
|
1,5552
|
1,535
|
| 29/08/2025 |
18.142 |
-2,58%
|
1,574
|
1,51
|
1,608
|
1,51
|
| 28/08/2025 |
8.205 |
-4,32%
|
1,68
|
1,53
|
1,68
|
1,55
|
| 27/08/2025 |
13.956 |
4,52%
|
1,59
|
1,53
|
1,63
|
1,62
|
| 26/08/2025 |
11.288 |
1,32%
|
1,51
|
1,46
|
1,5696
|
1,55
|
| 25/08/2025 |
6.791 |
-0,65%
|
1,50
|
1,46
|
1,5289
|
1,52
|
| 22/08/2025 |
2.262 |
2,74%
|
1,46
|
1,45
|
1,53
|
1,53
|
| 21/08/2025 |
4.016 |
-3,95%
|
1,51
|
1,45
|
1,51
|
1,46
|
| 20/08/2025 |
1.630 |
-3,87%
|
1,48
|
1,4713
|
1,55
|
1,52
|
| 19/08/2025 |
33.862 |
-1,99%
|
1,57
|
1,43
|
1,57
|
1,55
|
| 18/08/2025 |
2.189 |
-1,31%
|
1,52
|
1,50
|
1,58
|
1,51
|
| 15/08/2025 |
2.336 |
-2,55%
|
1,51
|
1,50
|
1,57
|
1,53
|
| 14/08/2025 |
2.073 |
4,67%
|
1,55
|
1,4819
|
1,57
|
1,57
|
| 13/08/2025 |
101 |
1,35%
|
1,50
|
1,50
|
1,5494
|
1,50
|
| 12/08/2025 |
1.562 |
-0,66%
|
1,53
|
1,46
|
1,555
|
1,48
|
| 11/08/2025 |
18.270 |
1,33%
|
1,49
|
1,44
|
1,58
|
1,52
|
| 08/08/2025 |
231 |
-5,26%
|
1,54
|
1,42
|
1,55
|
1,50
|
| 07/08/2025 |
3.855 |
2,70%
|
1,56
|
1,44
|
1,56
|
1,52
|
| 06/08/2025 |
1.961 |
3,50%
|
1,44
|
1,42
|
1,5225
|
1,48
|
| 05/08/2025 |
3.962 |
-4,03%
|
1,48
|
1,43
|
1,49
|
1,43
|
| 04/08/2025 |
3.802 |
0,34%
|
1,46
|
1,46
|
1,5799
|
1,49
|
| 01/08/2025 |
840 |
-5,30%
|
1,47
|
1,43
|
1,48
|
1,48
|
| 31/07/2025 |
16.932 |
3,43%
|
1,42
|
1,42
|
1,5899
|
1,51
|
| 30/07/2025 |
389 |
-0,12%
|
1,47
|
1,4283
|
1,47
|
1,46
|
| 29/07/2025 |
6.760 |
-1,38%
|
1,44
|
1,43
|
1,4643
|
1,43
|
| 28/07/2025 |
9.876 |
0,00%
|
1,50
|
1,44
|
1,50
|
1,45
|
| 25/07/2025 |
4.342 |
-0,69%
|
1,45
|
1,45
|
1,47
|
1,45
|
| 24/07/2025 |
1.523 |
0,00%
|
1,41
|
1,41
|
1,48
|
1,46
|
| 23/07/2025 |
19.971 |
2,10%
|
1,42
|
1,41
|
1,47
|
1,46
|
| 22/07/2025 |
2.248 |
-1,39%
|
1,41
|
1,40
|
1,4509
|
1,43
|
| 21/07/2025 |
5.230 |
1,77%
|
1,48
|
1,40
|
1,48
|
1,44
|
| 18/07/2025 |
3.687 |
-0,35%
|
1,42
|
1,41
|
1,4499
|
1,415
|
| 17/07/2025 |
3.585 |
-2,07%
|
1,40
|
1,40
|
1,4894
|
1,42
|
| 16/07/2025 |
4.561 |
0,69%
|
1,41
|
1,40
|
1,49
|
1,45
|
| 15/07/2025 |
342 |
-2,04%
|
1,55
|
1,41
|
1,47
|
1,44
|
| 14/07/2025 |
3.431 |
1,38%
|
1,52
|
1,44
|
1,55
|
1,47
|
