NASDAQ:GIGM | Historical Stock Price | GIGAMEDIA Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-02-18 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.12$3.94$13.82$48.53$170.41$598.382000-02-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.39$7.1826,800——
2023-12-28$1.41$7.2916,300——
2023-12-27$1.40$7.2311,000——
2023-12-26$1.40$7.239,400——
2023-12-22$1.40$7.231,400——
2023-12-21$1.42$7.344,700——
2023-12-20$1.40$7.2321,700——
2023-12-19$1.40$7.2326,300——
2023-12-18$1.40$7.238,500——
2023-12-15$1.42$7.346,800——
2023-12-14$1.45$7.493,300——
2023-12-13$1.45$7.496,300——
2023-12-12$1.43$7.3930,700——
2023-12-11$1.43$7.39500——
2023-12-08$1.43$7.392,800——
2023-12-07$1.45$7.49700——
2023-12-06$1.45$7.4914,700——
2023-12-05$1.41$7.299,300——
2023-12-04$1.41$7.292,200——
2023-12-01$1.45$7.493,000——
2023-11-30$1.41$7.296,600——
2023-11-29$1.42$7.343,200——
2023-11-28$1.44$7.443,400——
2023-11-27$1.43$7.3920,500——
2023-11-24$1.40$7.237,200——
2023-11-22$1.39$7.184,000——
2023-11-21$1.40$7.238,100——
2023-11-20$1.40$7.2326,100——
2023-11-17$1.38$7.132,300——
2023-11-16$1.40$7.2319,600——
2023-11-15$1.38$7.137,100——
2023-11-14$1.37$7.088,700——
2023-11-13$1.35$6.981,500——
2023-11-10$1.37$7.086,000——
2023-11-09$1.37$7.087,300——
2023-11-08$1.35$6.98300——
2023-11-07$1.36$7.038,700——
2023-11-06$1.36$7.037,300——
2023-11-03$1.36$7.035,500——
2023-11-02$1.36$7.033,500——
2023-11-01$1.36$7.036,600——
2023-10-31$1.38$7.1319,900——
2023-10-30$1.38$7.139,000——
2023-10-27$1.35$6.98700——
2023-10-26$1.35$6.985,800——
2023-10-25$1.34$6.92700——
2023-10-24$1.38$7.131,300——
2023-10-23$1.36$7.038,000——
2023-10-20$1.36$7.03300——
2023-10-19$1.39$7.181,100——
2023-10-18$1.38$7.131,100——
2023-10-17$1.39$7.181,100——
2023-10-16$1.38$7.13600——
2023-10-13$1.39$7.181,400——
2023-10-12$1.39$7.181,100——
2023-10-11$1.34$6.928,300——
2023-10-10$1.37$7.089,500——
2023-10-09$1.37$7.089,700——
2023-10-06$1.37$7.0815,700——
2023-10-05$1.35$6.987,700——
2023-10-04$1.35$6.981,500——
2023-10-03$1.35$6.989,600——
2023-10-02$1.35$6.982,100——
2023-09-29$1.35$6.98300——
2023-09-28$1.35$6.981,700——
2023-09-27$1.36$7.036,100——
2023-09-26$1.36$7.03800——
2023-09-25$1.38$7.132,300——
2023-09-22$1.38$7.131,500——
2023-09-21$1.37$7.08200——
2023-09-20$1.36$7.03200——
2023-09-19$1.38$7.138,200——
2023-09-18$1.41$7.292,300——
2023-09-15$1.37$7.089,000——
2023-09-14$1.38$7.13500——
2023-09-13$1.37$7.08200——
2023-09-12$1.38$7.13600——
2023-09-11$1.38$7.1310,500——
2023-09-08$1.41$7.29700——
2023-09-07$1.44$7.4410,600——
2023-09-06$1.37$7.081,200——
2023-09-05$1.36$7.03300——
2023-09-01$1.37$7.081,100——
2023-08-31$1.37$7.082,400——
2023-08-30$1.41$7.296,700——
2023-08-29$1.40$7.23200——
2023-08-28$1.40$7.23700——
2023-08-25$1.43$7.396,200——
2023-08-24$1.43$7.391,500——
2023-08-23$1.46$7.548,700——
2023-08-22$1.43$7.391,200——
2023-08-21$1.46$7.543,700——
2023-08-18$1.45$7.493,700——
2023-08-17$1.45$7.491,500——
2023-08-16$1.43$7.39700——
2023-08-15$1.48$7.655,700——
2023-08-14$1.44$7.4412,500——
2023-08-11$1.45$7.4919,200——
2023-08-10$1.46$7.5412,600——
2023-08-09$1.47$7.605,400——
2023-08-08$1.47$7.608,600——
2023-08-07$1.48$7.65200——
2023-08-04$1.53$7.91100——
2023-08-03$1.53$7.91500——
2023-08-02$1.52$7.858,600——
2023-08-01$1.53$7.914,900——
2023-07-31$1.47$7.603,900——
2023-07-28$1.51$7.802,500——
2023-07-27$1.49$7.7011,400——
2023-07-26$1.48$7.652,900——
2023-07-25$1.49$7.7012,000——
2023-07-24$1.46$7.544,600——
2023-07-21$1.49$7.7014,500——
2023-07-20$1.47$7.6023,400——
2023-07-19$1.43$7.3921,100——
2023-07-18$1.39$7.184,600——
2023-07-17$1.39$7.182,500——
2023-07-14$1.40$7.2310,700——
2023-07-13$1.39$7.1811,600——
2023-07-12$1.39$7.186,900——
2023-07-11$1.41$7.292,800——
2023-07-10$1.41$7.291,000——
2023-07-07$1.39$7.18800——
2023-07-06$1.40$7.233,400——
2023-07-05$1.39$7.183,500——
2023-07-03$1.41$7.292,100——
2023-06-30$1.39$7.181,300——
2023-06-29$1.40$7.235,900——
2023-06-28$1.38$7.132,200——
2023-06-27$1.37$7.0828,600——
2023-06-26$1.40$7.235,300——
2023-06-23$1.38$7.132,500——
2023-06-22$1.42$7.344,300——
2023-06-21$1.40$7.2312,700——
2023-06-20$1.39$7.1826,400——
2023-06-16$1.41$7.296,600——
2023-06-15$1.42$7.342,300——
2023-06-14$1.41$7.293,300——
2023-06-13$1.44$7.443,700——
2023-06-12$1.46$7.54900——
2023-06-09$1.43$7.3921,300——
2023-06-08$1.47$7.605,800——
2023-06-07$1.47$7.6039,800——
2023-06-06$1.42$7.342,500——
2023-06-05$1.45$7.49300——
2023-06-02$1.45$7.4929,300——
2023-06-01$1.41$7.296,700——
2023-05-31$1.41$7.297,400——
2023-05-30$1.42$7.348,300——
2023-05-26$1.44$7.4422,400——
2023-05-25$1.49$7.7042,300——
2023-05-24$1.43$7.393,000——
2023-05-23$1.41$7.295,400——
2023-05-22$1.40$7.236,600——
2023-05-19$1.43$7.3913,000——
2023-05-18$1.45$7.4912,300——
2023-05-17$1.46$7.541,200——
2023-05-16$1.42$7.342,400——
2023-05-15$1.42$7.349,800——
2023-05-12$1.45$7.493,100——
2023-05-11$1.44$7.449,400——
2023-05-10$1.44$7.444,300——
2023-05-09$1.43$7.3961,700——
2023-05-08$1.48$7.657,700——
2023-05-05$1.50$7.7515,300——
2023-05-04$1.53$7.9137,900——
2023-05-03$1.55$8.0176,700——
2023-05-02$1.53$7.9131,600——
2023-05-01$1.55$8.01102,300——
2023-04-28$1.48$7.6517,300——
2023-04-27$1.45$7.4956,000——
2023-04-26$1.38$7.132,200——
2023-04-25$1.38$7.1321,500——
2023-04-24$1.39$7.18800——
2023-04-21$1.40$7.232,300——
2023-04-20$1.41$7.293,600——
2023-04-19$1.38$7.137,700——
2023-04-18$1.40$7.239,100——
2023-04-17$1.40$7.232,600——
2023-04-14$1.40$7.233,800——
2023-04-13$1.40$7.2310,200——
2023-04-12$1.40$7.231,000——
2023-04-11$1.41$7.292,400——
2023-04-10$1.41$7.297,800——
2023-04-06$1.41$7.291,100——
2023-04-05$1.41$7.295,500——
2023-04-04$1.42$7.3410,400——
2023-04-03$1.42$7.348,300——
2023-03-31$1.42$7.3424,300——
2023-03-30$1.41$7.2911,000——
2023-03-29$1.43$7.397,200——
2023-03-28$1.41$7.296,000——
2023-03-27$1.41$7.292,600——
2023-03-24$1.41$7.293,200——
2023-03-23$1.42$7.342,100——
2023-03-22$1.42$7.346,200——
2023-03-21$1.42$7.345,300——
2023-03-20$1.42$7.3437,000——
2023-03-17$1.41$7.294,800——
2023-03-16$1.40$7.2335,300——
2023-03-15$1.39$7.184,400——
2023-03-14$1.38$7.1314,900——
2023-03-13$1.38$7.135,000——
2023-03-10$1.37$7.087,400——
2023-03-09$1.37$7.081,700——
2023-03-08$1.37$7.086,800——
2023-03-07$1.37$7.0813,500——
2023-03-06$1.36$7.033,900——
2023-03-03$1.37$7.0835,300——
2023-03-02$1.37$7.083,000——
2023-03-01$1.36$7.0329,100——
2023-02-28$1.38$7.1317,400——
2023-02-27$1.38$7.135,700——
2023-02-24$1.40$7.231,300——
2023-02-23$1.40$7.2314,500——
2023-02-22$1.42$7.346,400——
2023-02-21$1.42$7.3432,200——
2023-02-17$1.43$7.399,900——
2023-02-16$1.43$7.3936,600——
2023-02-15$1.44$7.4419,600——
2023-02-14$1.46$7.5414,400——
2023-02-13$1.48$7.6525,600——
2023-02-10$1.49$7.7043,700——
2023-02-09$1.52$7.8535,200——
2023-02-08$1.54$7.9674,800——
2023-02-07$1.57$8.111,044,300——
2023-02-06$1.49$7.70359,600——
2023-02-03$1.45$7.4914,500——
2023-02-02$1.45$7.4934,000——
2023-02-01$1.50$7.7559,100——
2023-01-31$1.45$7.49211,800——
2023-01-30$1.41$7.2924,100——
2023-01-27$1.41$7.2929,900——
2023-01-26$1.40$7.2314,800——
2023-01-25$1.39$7.182,500——
2023-01-24$1.40$7.2319,200——
2023-01-23$1.41$7.2919,700——
2023-01-20$1.38$7.1319,700——
2023-01-19$1.37$7.0856,000——
2023-01-18$1.41$7.2986,800——
2023-01-17$1.34$6.9227,400——
2023-01-13$1.32$6.8235,600——
2023-01-12$1.36$7.0348,400——
2023-01-11$1.26$6.512,800——
2023-01-10$1.25$6.4629,700——
2023-01-09$1.25$6.4628,800——
2023-01-06$1.20$6.202,500——
2023-01-05$1.22$6.303,500——
2023-01-04$1.21$6.2511,300——
2023-01-03$1.23$6.3614,800——