GigaMedia Ltd (GIGM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
7.347 |
2,93%
|
1,53
|
1,53
|
1,62
|
1,58
|
| 22/04/2025 |
2.348 |
0,33%
|
1,52
|
1,52
|
1,5669
|
1,535
|
| 21/04/2025 |
1.513 |
-2,55%
|
1,52
|
1,52
|
1,56
|
1,53
|
| 17/04/2025 |
5.150 |
-1,26%
|
1,54
|
1,53
|
1,59
|
1,57
|
| 16/04/2025 |
144 |
2,58%
|
1,53
|
1,52
|
1,6074
|
1,59
|
| 15/04/2025 |
4.747 |
0,00%
|
1,53
|
1,52
|
1,6074
|
1,55
|
| 14/04/2025 |
13.642 |
-0,65%
|
1,52
|
1,52
|
1,5659
|
1,55
|
| 11/04/2025 |
9.810 |
-1,28%
|
1,54
|
1,54
|
1,5634
|
1,54
|
| 10/04/2025 |
65 |
0,65%
|
1,54
|
1,52
|
1,575
|
1,56
|
| 09/04/2025 |
28.307 |
-0,97%
|
1,55
|
1,52
|
1,575
|
1,55
|
| 08/04/2025 |
10.340 |
-1,59%
|
1,58
|
1,55
|
1,595
|
1,55
|
| 07/04/2025 |
16.835 |
-1,93%
|
1,61
|
1,57
|
1,6005
|
1,575
|
| 04/04/2025 |
22.815 |
-3,01%
|
1,64
|
1,60
|
1,642
|
1,61
|
| 03/04/2025 |
4.162 |
-1,49%
|
1,67
|
1,6401
|
1,72
|
1,66
|
| 02/04/2025 |
15.125 |
0,00%
|
1,63
|
1,63
|
1,72
|
1,68
|
| 01/04/2025 |
449 |
-1,19%
|
1,66
|
1,66
|
1,68
|
1,68
|
| 31/03/2025 |
39.012 |
-7,35%
|
1,76
|
1,68
|
1,79
|
1,68
|
| 28/03/2025 |
23.210 |
0,00%
|
1,76
|
1,75
|
1,80
|
1,77
|
| 27/03/2025 |
12.743 |
0,00%
|
1,78
|
1,75
|
1,795
|
1,77
|
| 26/03/2025 |
16.945 |
0,58%
|
1,75
|
1,7352
|
1,7677
|
1,75
|
| 25/03/2025 |
57.330 |
6,71%
|
1,62
|
1,60
|
1,78
|
1,74
|
| 24/03/2025 |
17.385 |
1,24%
|
1,60
|
1,60
|
1,64
|
1,64
|
| 21/03/2025 |
2.434 |
0,00%
|
1,60
|
1,60
|
1,62
|
1,62
|
| 20/03/2025 |
1.783 |
-0,62%
|
1,59
|
1,60
|
1,62
|
1,60
|
| 19/03/2025 |
8.604 |
0,00%
|
1,62
|
1,59
|
1,61
|
1,61
|
| 18/03/2025 |
4.422 |
0,00%
|
1,59
|
1,59
|
1,615
|
1,61
|
| 17/03/2025 |
4.340 |
-1,24%
|
1,59
|
1,59
|
1,6162
|
1,60
|
| 14/03/2025 |
279 |
-0,03%
|
1,58
|
1,58
|
1,61
|
1,61
|
| 13/03/2025 |
36.863 |
1,27%
|
1,58
|
1,58
|
1,6001
|
1,60
|
| 12/03/2025 |
788 |
-0,63%
|
1,59
|
1,58
|
1,59
|
1,58
|
| 11/03/2025 |
15.797 |
0,00%
|
1,58
|
1,58
|
1,595
|
1,59
|
| 10/03/2025 |
14.461 |
-0,32%
|
1,58
|
1,5801
|
1,628
|
1,59
|
| 07/03/2025 |
32.394 |
1,29%
|
1,56
|
1,55
|
1,585
|
1,585
|
| 06/03/2025 |
7.841 |
0,65%
|
1,56
|
1,55
|
1,58
|
1,56
|
| 05/03/2025 |
3.586 |
0,00%
|
1,53
|
1,54
|
1,5594
|
1,55
|
| 04/03/2025 |
4.396 |
1,31%
|
1,53
|
1,53
|
1,56
|
1,55
|
| 03/03/2025 |
3.684 |
-1,29%
|
1,57
|
1,53
|
1,5602
|
1,53
|
| 28/02/2025 |
8.261 |
-0,65%
|
1,55
|
1,545
|
1,5788
|
1,55
|
| 27/02/2025 |
1.588 |
-0,65%
|
1,55
|
1,53
|
1,55
|
1,53
|
| 26/02/2025 |
10.897 |
3,31%
|
1,52
|
1,52
|
1,55
|
1,54
|
| 25/02/2025 |
3.986 |
1,33%
|
1,5012
|
1,51
|
1,53
|
1,51
|
| 24/02/2025 |
1.531 |
-0,66%
|
1,5116
|
1,51
|
1,52
|
1,51
|
| 21/02/2025 |
29.891 |
-0,65%
|
1,51
|
1,48
|
1,5299
|
1,52
|
| 20/02/2025 |
1.404 |
-0,33%
|
1,51
|
1,51
|
1,53
|
1,53
|
