Want to see GIGM full AI Analyst Report?
Gigamedia (GIGM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.31 | 1.45 | 1.31 | 1.41 | 1.41 | +14.63% | 95,549 | 18.43 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 2,218 | 0.43 |
| Oct 28, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 9,216 | 1.74 |
| Oct 27, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +2.44% | 4,699 | 0.90 |
| Oct 26, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -3.15% | 9,544 | 1.87 |
| Oct 23, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.79% | 10,806 | 2.19 |
| Oct 22, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -3.08% | 0 | 0.00 |
| Oct 21, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | +1.56% | 2,274 | 0.46 |
| Oct 20, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +1.03% | 2,128 | 0.43 |
| Oct 19, 2026 | 1.27 | 1.34 | 1.26 | 1.27 | 1.27 | -2.54% | 3,516 | 0.70 |
| Oct 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +1.56% | 481 | 0.10 |
| Oct 15, 2026 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | +2.40% | 1,239 | 0.23 |
| Oct 14, 2026 | 1.28 | 1.37 | 1.25 | 1.25 | 1.25 | -0.79% | 20,794 | 4.00 |
| Oct 13, 2026 | 1.35 | 1.37 | 1.26 | 1.26 | 1.26 | -8.70% | 22,334 | 4.50 |
| Oct 12, 2026 | 1.38 | 1.41 | 1.24 | 1.38 | 1.38 | +0.00% | 17,857 | 3.74 |
| Oct 09, 2026 | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | +0.00% | 4,452 | 0.94 |
| Oct 08, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | +0.73% | 1,326 | 0.26 |
| Oct 07, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.72% | 3,711 | 0.72 |
| Oct 06, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | -1.15% | 3,376 | 0.65 |
| Oct 05, 2026 | 1.35 | 1.41 | 1.33 | 1.40 | 1.40 | -2.38% | 11,402 | 2.26 |
| Oct 02, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | -0.69% | 592 | 0.12 |
| Oct 01, 2026 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | +5.49% | 5,818 | 1.15 |
| Sep 30, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -0.80% | 2,511 | 0.50 |
| Sep 29, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -4.44% | 1,238 | 0.24 |
| Sep 28, 2026 | 1.33 | 1.44 | 1.33 | 1.44 | 1.44 | +0.70% | 988 | 0.19 |
| Sep 25, 2026 | 1.42 | 1.43 | 1.34 | 1.43 | 1.43 | +5.15% | 595 | 0.11 |
| Sep 24, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | +1.12% | 0 | 0.00 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -2.47% | 0 | 0.00 |
| Sep 22, 2026 | 1.33 | 1.39 | 1.31 | 1.38 | 1.38 | +2.53% | 6,470 | 1.05 |
| Sep 21, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | -2.47% | 0 | 0.00 |
| Sep 18, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | -0.93% | 2,055 | 0.33 |
| Sep 17, 2026 | 1.34 | 1.41 | 1.33 | 1.39 | 1.39 | -4.66% | 2,677 | 0.42 |
| Sep 16, 2026 | 1.39 | 1.46 | 1.33 | 1.46 | 1.46 | +11.45% | 1,030 | 0.16 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.83% | 3,688 | 0.58 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -3.58% | 11,748 | 1.86 |
| Sep 11, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +2.24% | 3,050 | 0.48 |
| Sep 10, 2026 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | +0.00% | 5,288 | 0.85 |
| Sep 09, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -4.96% | 463 | 0.07 |
| Sep 08, 2026 | 1.39 | 1.46 | 1.15 | 1.41 | 1.41 | +1.44% | 12,889 | 2.13 |
| Sep 07, 2026 | 1.43 | 1.47 | 1.11 | 1.39 | 1.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.43 | 1.47 | 1.11 | 1.39 | 1.39 | +0.72% | 12,555 | 2.14 |
| Sep 03, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 265 | 0.04 |
| Sep 02, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -1.05% | 1,537 | 0.26 |
| Sep 01, 2026 | 1.44 | 1.47 | 1.40 | 1.44 | 1.44 | -2.05% | 0 | 0.00 |
| Aug 31, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -1.01% | 5,878 | 0.99 |
| Aug 28, 2026 | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | +2.14% | 1,116 | 0.19 |
| Aug 27, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +1.33% | 762 | 0.13 |
| Aug 26, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.14% | 9,614 | 1.63 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.56% | 447 | 0.07 |
| Aug 24, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.00% | 559 | 0.09 |