GigaMedia Ltd (GIGM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
205 |
-2,03%
|
1,53
|
1,4101
|
1,53
|
1,45
|
| 10/07/2025 |
1.760 |
0,68%
|
1,45
|
1,44
|
1,5499
|
1,48
|
| 09/07/2025 |
1.278 |
-0,68%
|
1,43
|
1,4101
|
1,48
|
1,47
|
| 08/07/2025 |
17.445 |
-0,34%
|
1,475
|
1,4101
|
1,53
|
1,47
|
| 07/07/2025 |
1.388 |
-2,96%
|
1,52
|
1,43
|
1,52
|
1,475
|
| 04/07/2025 |
10.124 |
3,43%
|
1,50
|
1,45
|
1,52
|
1,52
|
| 03/07/2025 |
10.124 |
3,43%
|
1,40
|
1,40
|
1,5499
|
1,52
|
| 02/07/2025 |
13.819 |
2,82%
|
1,41
|
1,39
|
1,46
|
1,46
|
| 01/07/2025 |
1.416 |
-0,70%
|
1,42
|
1,39
|
1,43
|
1,42
|
| 30/06/2025 |
977 |
0,36%
|
1,42
|
1,3927
|
1,43
|
1,43
|
| 27/06/2025 |
1.881 |
-3,03%
|
1,38
|
1,38
|
1,445
|
1,40
|
| 26/06/2025 |
17.895 |
3,96%
|
1,39
|
1,38
|
1,46
|
1,46
|
| 25/06/2025 |
1.050 |
-2,11%
|
1,40
|
1,38
|
1,40
|
1,39
|
| 24/06/2025 |
1.599 |
0,71%
|
1,39
|
1,39
|
1,48
|
1,42
|
| 23/06/2025 |
2.192 |
1,44%
|
1,39
|
1,39
|
1,47
|
1,41
|
| 20/06/2025 |
8.805 |
-0,71%
|
1,39
|
1,39
|
1,41
|
1,39
|
| 19/06/2025 |
2.517 |
0,00%
|
1,39
|
1,39
|
1,4692
|
1,40
|
| 18/06/2025 |
2.517 |
0,00%
|
1,42
|
1,39
|
1,49
|
1,40
|
| 17/06/2025 |
7.433 |
-2,10%
|
1,42
|
1,39
|
1,4825
|
1,40
|
| 16/06/2025 |
3.319 |
-3,38%
|
1,43
|
1,42
|
1,57
|
1,43
|
| 13/06/2025 |
117.550 |
-1,99%
|
1,50
|
1,41
|
1,6402
|
1,48
|
| 12/06/2025 |
1.741 |
-0,66%
|
1,50
|
1,50
|
1,51
|
1,51
|
| 11/06/2025 |
5.774 |
0,00%
|
1,50
|
1,50
|
1,52
|
1,51
|
| 10/06/2025 |
3.147 |
0,33%
|
1,52
|
1,50
|
1,555
|
1,51
|
| 09/06/2025 |
17.965 |
-1,31%
|
1,52
|
1,50
|
1,56
|
1,505
|
| 06/06/2025 |
3.786 |
0,66%
|
1,51
|
1,51
|
1,61
|
1,525
|
| 05/06/2025 |
39.093 |
-0,33%
|
1,42
|
1,42
|
1,6499
|
1,515
|
| 04/06/2025 |
227.673 |
6,29%
|
1,42
|
1,42
|
1,6499
|
1,52
|
| 03/06/2025 |
2.620 |
-0,70%
|
1,43
|
1,42
|
1,43
|
1,43
|
| 02/06/2025 |
483 |
-0,35%
|
1,43
|
1,4201
|
1,43
|
1,43
|
| 30/05/2025 |
8.379 |
-0,70%
|
1,43
|
1,42
|
1,45
|
1,43
|
| 29/05/2025 |
11.473 |
-1,38%
|
1,44
|
1,4201
|
1,46
|
1,43
|
| 28/05/2025 |
3.471 |
0,00%
|
1,46
|
1,43
|
1,46
|
1,45
|
| 27/05/2025 |
13.384 |
-1,37%
|
1,46
|
1,44
|
1,46
|
1,45
|
| 23/05/2025 |
4.729 |
0,69%
|
1,41
|
1,425
|
1,46
|
1,46
|
| 22/05/2025 |
2.814 |
0,00%
|
1,43
|
1,41
|
1,4494
|
1,44
|
| 21/05/2025 |
1.632 |
0,00%
|
1,43
|
1,41
|
1,4413
|
1,44
|
| 20/05/2025 |
3.808 |
0,00%
|
1,43
|
1,43
|
1,45
|
1,44
|
| 19/05/2025 |
995 |
-0,69%
|
1,43
|
1,43
|
1,45
|
1,44
|
| 16/05/2025 |
3.675 |
0,00%
|
1,43
|
1,43
|
1,45
|
1,45
|
| 15/05/2025 |
1.511 |
-0,69%
|
1,43
|
1,43
|
1,45
|
1,44
|
| 14/05/2025 |
880 |
0,04%
|
1,44
|
1,43
|
1,4561
|
1,45
|
| 13/05/2025 |
2.011 |
-2,06%
|
1,46
|
1,43
|
1,4682
|
1,44
|
| 12/05/2025 |
7.735 |
1,39%
|
1,46
|
1,43
|
1,47
|
1,46
|
| 09/05/2025 |
4.005 |
-2,04%
|
1,55
|
1,43
|
1,5496
|
1,44
|
| 08/05/2025 |
11.701 |
-3,97%
|
1,50
|
1,43
|
1,55
|
1,47
|
| 07/05/2025 |
18.010 |
0,00%
|
1,53
|
1,50
|
1,55
|
1,51
|
| 06/05/2025 |
14.587 |
-0,65%
|
1,58
|
1,51
|
1,607
|
1,54
|
| 05/05/2025 |
17.285 |
-0,64%
|
1,49
|
1,49
|
1,59
|
1,55
|
| 02/05/2025 |
7.012 |
0,00%
|
1,56
|
1,56
|
1,59
|
1,56
|
| 01/05/2025 |
940 |
-1,27%
|
1,58
|
1,53
|
1,59
|
1,56
|
| 30/04/2025 |
9.898 |
-0,63%
|
1,56
|
1,53
|
1,5998
|
1,58
|
| 29/04/2025 |
6.096 |
0,63%
|
1,60
|
1,56
|
1,6014
|
1,59
|
| 28/04/2025 |
12.622 |
-1,25%
|
1,60
|
1,58
|
1,6097
|
1,58
|
| 25/04/2025 |
21.466 |
1,58%
|
1,56
|
1,5499
|
1,62
|
1,60
|
| 24/04/2025 |
10.375 |
0,00%
|
1,53
|
1,56
|
1,63
|
1,58
|
