GigaMedia Ltd (GIGM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/11/2024 |
849 |
0,00%
|
1,46
|
1,45
|
1,475
|
1,46
|
| 26/11/2024 |
2.353 |
0,00%
|
1,40
|
1,40
|
1,4674
|
1,46
|
| 25/11/2024 |
9.025 |
0,00%
|
1,475
|
1,45
|
1,49
|
1,46
|
| 22/11/2024 |
22.273 |
-2,34%
|
1,49
|
1,46
|
1,50
|
1,46
|
| 21/11/2024 |
27.161 |
-0,99%
|
1,51
|
1,48
|
1,51
|
1,495
|
| 20/11/2024 |
10.505 |
0,67%
|
1,49
|
1,49
|
1,56
|
1,51
|
| 19/11/2024 |
4.637 |
0,19%
|
1,51
|
1,49
|
1,52
|
1,50
|
| 18/11/2024 |
6.465 |
0,00%
|
1,51
|
1,50
|
1,52
|
1,50
|
| 15/11/2024 |
3.560 |
0,33%
|
1,50
|
1,49
|
1,505
|
1,50
|
| 14/11/2024 |
6.491 |
0,00%
|
1,50
|
1,49
|
1,50
|
1,50
|
| 13/11/2024 |
8.975 |
0,00%
|
1,51
|
1,49
|
1,505
|
1,50
|
| 12/11/2024 |
30.954 |
0,00%
|
1,50
|
1,49
|
1,51
|
1,50
|
| 11/11/2024 |
7.622 |
0,00%
|
1,50
|
1,50
|
1,51
|
1,50
|
| 08/11/2024 |
9.770 |
-0,66%
|
1,52
|
1,50
|
1,53
|
1,50
|
| 07/11/2024 |
18.361 |
1,33%
|
1,51
|
1,44
|
1,53
|
1,52
|
| 06/11/2024 |
38.367 |
2,74%
|
1,44
|
1,435
|
1,53
|
1,50
|
| 05/11/2024 |
8.688 |
%
|
1,42
|
1,40
|
1,4358
|
1,42
|
| 04/11/2024 |
8.688 |
%
|
1,42
|
1,40
|
1,4358
|
1,42
|
| 01/11/2024 |
7.753 |
%
|
1,42
|
1,40
|
1,41
|
1,40
|
| 31/10/2024 |
7.837 |
%
|
1,41
|
1,40
|
1,42
|
1,41
|
| 30/10/2024 |
694 |
%
|
1,40
|
1,38
|
1,40
|
1,38
|
| 29/10/2024 |
1.948 |
%
|
1,40
|
1,38
|
1,385
|
1,41
|
| 28/10/2024 |
1.924 |
%
|
1,35
|
1,38
|
1,385
|
1,38
|
| 25/10/2024 |
36.616 |
%
|
1,35
|
1,3501
|
1,42
|
1,36
|
| 24/10/2024 |
2.680 |
%
|
1,36
|
1,36
|
1,365
|
1,37
|
| 23/10/2024 |
2.680 |
%
|
1,36
|
1,36
|
1,365
|
1,37
|
| 22/10/2024 |
3.973 |
%
|
1,35
|
1,35
|
1,36
|
1,36
|
| 21/10/2024 |
632 |
%
|
1,36
|
1,35
|
1,35
|
1,355
|
| 18/10/2024 |
4.985 |
%
|
1,36
|
1,36
|
1,37
|
1,37
|
| 17/10/2024 |
18.439 |
%
|
1,35
|
1,36
|
1,39
|
1,36
|
| 16/10/2024 |
1.913 |
%
|
1,35
|
1,34
|
1,3626
|
1,35
|
| 15/10/2024 |
3.851 |
%
|
1,35
|
1,3534
|
1,3739
|
1,36
|
| 14/10/2024 |
3.847 |
%
|
1,32
|
1,3534
|
1,3739
|
1,35
|
| 11/10/2024 |
5.838 |
%
|
1,34
|
1,3515
|
1,3912
|
1,38
|
| 10/10/2024 |
15.821 |
%
|
1,375
|
1,36
|
1,37
|
1,325
|
| 09/10/2024 |
4.587 |
%
|
1,40
|
1,34
|
1,35
|
1,35
|
| 08/10/2024 |
10.262 |
%
|
1,40
|
1,33
|
1,39
|
1,31
|
| 07/10/2024 |
10.246 |
%
|
1,40
|
1,33
|
1,39
|
1,355
|
| 04/10/2024 |
2.048 |
%
|
1,39
|
1,35
|
1,40
|
1,32
|
| 03/10/2024 |
2.031 |
%
|
1,39
|
1,35
|
1,40
|
1,3501
|
| 02/10/2024 |
11.845 |
%
|
1,44
|
1,351
|
1,44
|
1,40
|
| 01/10/2024 |
26.434 |
%
|
1,37
|
1,37
|
1,45
|
1,4481
|
| 30/09/2024 |
26.030 |
%
|
1,46
|
1,37
|
1,45
|
1,44
|
| 27/09/2024 |
43.436 |
%
|
1,39
|
1,39
|
1,47
|
1,45
|
