GigaMedia Ltd (GIGM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 19/02/2025 |
1.858 |
-0,65%
|
1,51
|
1,5063
|
1,54
|
1,52
|
| 18/02/2025 |
3.321 |
1,33%
|
1,51
|
1,51
|
1,53
|
1,53
|
| 17/02/2025 |
3.012 |
0,00%
|
1,50
|
1,50
|
1,515
|
1,51
|
| 14/02/2025 |
2.651 |
1,00%
|
1,47
|
1,50
|
1,515
|
1,515
|
| 13/02/2025 |
211 |
0,67%
|
1,48
|
1,49
|
1,50
|
1,50
|
| 12/02/2025 |
716 |
0,00%
|
1,49
|
1,50
|
1,52
|
1,50
|
| 11/02/2025 |
6.443 |
0,67%
|
1,4906
|
1,46
|
1,50
|
1,50
|
| 10/02/2025 |
4.035 |
-1,32%
|
1,515
|
1,49
|
1,50
|
1,49
|
| 07/02/2025 |
1.525 |
0,66%
|
1,50
|
1,515
|
1,536
|
1,52
|
| 06/02/2025 |
902 |
1,34%
|
1,50
|
1,51
|
1,51
|
1,51
|
| 05/02/2025 |
857 |
-0,67%
|
1,52
|
1,49
|
1,5027
|
1,49
|
| 04/02/2025 |
3.605 |
-1,96%
|
1,52
|
1,50
|
1,54
|
1,50
|
| 03/02/2025 |
11.946 |
-2,55%
|
1,52
|
1,49
|
1,55
|
1,53
|
| 31/01/2025 |
828 |
1,29%
|
1,52
|
1,5314
|
1,58
|
1,57
|
| 30/01/2025 |
1.282 |
-0,64%
|
1,54
|
1,53
|
1,55
|
1,55
|
| 29/01/2025 |
5.444 |
-2,53%
|
1,58
|
1,52
|
1,58
|
1,54
|
| 28/01/2025 |
8.827 |
0,00%
|
1,58
|
1,54
|
1,58
|
1,58
|
| 27/01/2025 |
4.590 |
-2,47%
|
1,59
|
1,58
|
1,58
|
1,58
|
| 24/01/2025 |
8.374 |
-1,59%
|
1,59
|
1,62
|
1,6299
|
1,62
|
| 23/01/2025 |
189 |
-0,61%
|
1,66
|
1,64
|
1,6513
|
1,64
|
| 22/01/2025 |
2.183 |
-2,45%
|
1,66
|
1,59
|
1,65
|
1,65
|
| 21/01/2025 |
9.336 |
0,62%
|
1,608
|
1,58
|
1,63
|
1,63
|
| 20/01/2025 |
4.708 |
0,00%
|
1,608
|
1,58
|
1,64
|
1,62
|
| 17/01/2025 |
3.152 |
-1,82%
|
1,63
|
1,58
|
1,64
|
1,62
|
| 16/01/2025 |
5.841 |
0,00%
|
1,645
|
1,584
|
1,65
|
1,65
|
| 15/01/2025 |
4.190 |
-2,70%
|
1,64
|
1,58
|
1,65
|
1,65
|
| 14/01/2025 |
8.805 |
-1,57%
|
1,67
|
1,625
|
1,67
|
1,67
|
| 13/01/2025 |
9.344 |
-0,61%
|
1,65
|
1,65
|
1,69
|
1,66
|
| 09/01/2025 |
35.080 |
1,18%
|
1,69
|
1,64
|
1,72
|
1,65
|
| 08/01/2025 |
34.972 |
-2,94%
|
1,71
|
1,65
|
1,72
|
1,65
|
| 07/01/2025 |
44.941 |
-1,17%
|
1,71
|
1,572
|
1,80
|
1,70
|
| 06/01/2025 |
178.237 |
12,50%
|
1,56
|
1,55
|
1,77
|
1,71
|
| 03/01/2025 |
6.487 |
-1,94%
|
1,57
|
1,4919
|
1,535
|
1,52
|
| 02/01/2025 |
21.051 |
1,31%
|
1,55
|
1,5004
|
1,55
|
1,55
|
| 30/12/2024 |
36.258 |
0,00%
|
1,54
|
1,53
|
1,60
|
1,53
|
| 27/12/2024 |
24.942 |
3,29%
|
1,54
|
1,54
|
1,58
|
1,55
|
| 26/12/2024 |
63.394 |
4,83%
|
1,4566
|
1,45
|
1,58
|
1,52
|
| 24/12/2024 |
0 |
-3,43%
|
1,45
|
1,41
|
1,4566
|
1,45
|
| 23/12/2024 |
6.543 |
0,00%
|
1,46
|
1,45
|
1,46
|
1,46
|
| 20/12/2024 |
21.959 |
0,00%
|
1,45
|
1,45
|
1,46
|
1,46
|
| 19/12/2024 |
658 |
0,35%
|
1,44
|
1,45
|
1,455
|
1,45
|
| 18/12/2024 |
0 |
-0,69%
|
1,46
|
1,45
|
1,48
|
1,45
|
| 17/12/2024 |
2.904 |
-0,68%
|
1,483
|
1,46
|
1,47
|
1,46
|
| 16/12/2024 |
464 |
-2,00%
|
1,50
|
1,4624
|
1,483
|
1,47
|
| 13/12/2024 |
324 |
0,67%
|
1,50
|
1,48
|
1,50
|
1,50
|
| 12/12/2024 |
96 |
1,36%
|
1,49
|
1,46
|
1,49
|
1,49
|
| 11/12/2024 |
2.717 |
0,69%
|
1,49
|
1,46
|
1,48
|
1,47
|
| 10/12/2024 |
1.007 |
0,00%
|
1,46
|
1,46
|
1,472
|
1,46
|
| 09/12/2024 |
6.872 |
-2,01%
|
1,4863
|
1,46
|
1,50
|
1,46
|
| 06/12/2024 |
6.694 |
0,00%
|
1,46
|
1,475
|
1,52
|
1,49
|
| 05/12/2024 |
13.548 |
1,36%
|
1,46
|
1,46
|
1,49
|
1,49
|
| 04/12/2024 |
1.022 |
0,69%
|
1,46
|
1,46
|
1,47
|
1,47
|
| 03/12/2024 |
287 |
0,00%
|
1,50
|
1,46
|
1,51
|
1,46
|
| 02/12/2024 |
5.750 |
2,03%
|
1,46
|
1,46
|
1,51
|
1,46
|
| 29/11/2024 |
1.580 |
0,00%
|
1,46
|
1,46
|
1,50
|
1,46
|
| 28/11/2024 |
849 |
0,00%
|
1,45
|
1,45
|
1,46
|
1,46
|
