Tiga Gaming Inc. (6536.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:37PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.60 | 19.60 | 18.80 | 19.60 | 19.60 | 10,205 |
| 02 May 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3,000 |
| 30 Apr 2024 | 18.80 | 19.10 | 18.80 | 18.80 | 18.80 | 4,000 |
| 29 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,000 |
| 26 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 25 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 24 Apr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2,021 |
| 23 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 22 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,000 |
| 19 Apr 2024 | 19.10 | 19.30 | 19.10 | 19.15 | 19.15 | 10,000 |
| 18 Apr 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 7,010 |
| 17 Apr 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 4,000 |
| 16 Apr 2024 | 19.05 | 19.50 | 19.00 | 19.05 | 19.05 | 10,270 |
| 15 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,000 |
| 12 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,018 |
| 11 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3,000 |
| 10 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,000 |
| 09 Apr 2024 | 19.25 | 19.25 | 19.20 | 19.20 | 19.20 | 3,053 |
| 08 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2,000 |
| 03 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2,000 |
| 02 Apr 2024 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 10,000 |
| 01 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 Mar 2024 | 18.85 | 19.00 | 18.80 | 19.00 | 19.00 | 20,500 |
| 28 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1,000 |
| 27 Mar 2024 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | 9,000 |
| 26 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 16 |
| 25 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 22 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 3,852 |
| 21 Mar 2024 | 19.70 | 20.45 | 19.70 | 20.45 | 20.45 | 9,015 |
| 20 Mar 2024 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 6,000 |
| 19 Mar 2024 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 7,230 |
| 18 Mar 2024 | 19.10 | 19.50 | 19.00 | 19.50 | 19.50 | 12,582 |
| 15 Mar 2024 | 19.20 | 19.95 | 19.20 | 19.40 | 19.40 | 10,022 |
| 14 Mar 2024 | 20.00 | 20.10 | 19.10 | 20.10 | 20.10 | 27,978 |
| 13 Mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3,000 |
| 12 Mar 2024 | 21.00 | 21.00 | 20.05 | 20.05 | 20.05 | 6,017 |
| 11 Mar 2024 | 21.00 | 21.00 | 20.15 | 21.00 | 21.00 | 19,139 |
| 08 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 07 Mar 2024 | 20.90 | 21.00 | 20.50 | 21.00 | 21.00 | 8,000 |
| 06 Mar 2024 | 20.90 | 20.90 | 20.10 | 20.50 | 20.50 | 13,000 |
| 05 Mar 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 13,006 |
| 04 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3,800 |
| 01 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 29 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 27 Feb 2024 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | 2,310 |
| 26 Feb 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | 5,047 |
| 23 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 22 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,510 |
| 21 Feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 20 Feb 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 4,200 |
| 19 Feb 2024 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | 7,060 |
| 16 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2,000 |
| 05 Feb 2024 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 9,000 |
| 02 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4,030 |
| 01 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3,000 |
| 31 Jan 2024 | 20.35 | 20.40 | 19.50 | 20.40 | 20.40 | 15,016 |
| 30 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 29 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5,000 |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2,000 |
| 23 Jan 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 Jan 2024 | 21.85 | 21.85 | 20.80 | 20.80 | 20.80 | 6,051 |
| 19 Jan 2024 | 21.00 | 21.05 | 20.40 | 20.85 | 20.85 | 22,084 |
| 18 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 |
| 16 Jan 2024 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 15,000 |
| 15 Jan 2024 | 20.40 | 20.45 | 20.20 | 20.20 | 20.20 | 8,200 |
| 12 Jan 2024 | 20.75 | 20.75 | 19.85 | 19.85 | 19.85 | 10,860 |
| 11 Jan 2024 | 20.90 | 21.00 | 20.50 | 20.50 | 20.50 | 14,000 |
| 10 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 09 Jan 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 08 Jan 2024 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | 8,231 |
| 05 Jan 2024 | 20.90 | 22.45 | 20.90 | 21.55 | 21.55 | 42,202 |
| 04 Jan 2024 | 22.25 | 22.25 | 21.30 | 21.30 | 21.30 | 6,375 |
| 03 Jan 2024 | 21.50 | 22.30 | 21.25 | 22.00 | 22.00 | 59,849 |
| 02 Jan 2024 | 20.80 | 21.45 | 20.25 | 21.45 | 21.45 | 57,562 |
| 29 Dec 2023 | 20.50 | 20.80 | 19.95 | 20.50 | 20.50 | 18,104 |
| 28 Dec 2023 | 19.10 | 20.05 | 19.10 | 19.95 | 19.95 | 21,030 |
| 27 Dec 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2,500 |
| 26 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 25 Dec 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 22 Dec 2023 | 18.60 | 19.55 | 18.60 | 19.55 | 19.55 | 9,285 |
| 21 Dec 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,078 |
| 20 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 Dec 2023 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 3,000 |
| 18 Dec 2023 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | 8,000 |
| 15 Dec 2023 | 19.15 | 19.30 | 19.15 | 19.30 | 19.30 | 32,000 |
| 14 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 13 Dec 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4,081 |
| 12 Dec 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 11 Dec 2023 | 20.00 | 20.05 | 19.70 | 19.70 | 19.70 | 11,528 |
| 08 Dec 2023 | 19.05 | 20.00 | 19.05 | 20.00 | 20.00 | 3,204 |
| 07 Dec 2023 | 20.00 | 20.00 | 19.05 | 20.00 | 20.00 | 560 |
| 06 Dec 2023 | 19.75 | 19.90 | 19.75 | 19.90 | 19.90 | 7,000 |
| 05 Dec 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1,200 |
| 04 Dec 2023 | 20.65 | 20.65 | 19.65 | 20.25 | 20.25 | 25,183 |
| 01 Dec 2023 | 19.30 | 20.15 | 19.05 | 20.00 | 20.00 | 101,150 |
| 30 Nov 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.