NASDAQ : GIGM
GigaMedia Limited — Price history
Communication Services · Electronic Gaming & Multimedia · Taiwan
Last price 1.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GigaMedia Limited (GIGM) closed at 1.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.39 | 1.42 | 1.35 | 1.35 | 20,770 | -4.26% |
| 2026-10-30 | 1.31 | 1.45 | 1.305 | 1.41 | 95,580 | +14.63% |
| 2026-10-29 | 1.23 | 1.23 | 1.23 | 1.23 | 2,218 | -1.60% |
| 2026-10-28 | 1.25 | 1.275 | 1.25 | 1.25 | 9,222 | -0.79% |
| 2026-10-27 | 1.25 | 1.27 | 1.25 | 1.26 | 4,699 | +2.44% |
| 2026-10-26 | 1.22 | 1.255 | 1.22 | 1.23 | 9,544 | -3.15% |
| 2026-10-23 | 1.26 | 1.27 | 1.25 | 1.27 | 10,806 | -2.31% |
| 2026-10-21 | 1.27 | 1.3 | 1.26 | 1.3 | 2,274 | +1.56% |
| 2026-10-20 | 1.26 | 1.28 | 1.26 | 1.28 | 2,128 | +0.99% |
| 2026-10-19 | 1.27 | 1.34 | 1.26 | 1.268 | 3,516 | -2.50% |
| 2026-10-16 | 1.3 | 1.3 | 1.3 | 1.3 | 481 | +1.56% |
| 2026-10-15 | 1.24 | 1.35 | 1.24 | 1.28 | 1,238 | +2.40% |
| 2026-10-14 | 1.28 | 1.37 | 1.25 | 1.25 | 20,794 | -0.79% |
| 2026-10-13 | 1.35 | 1.37 | 1.26 | 1.26 | 22,332 | -8.70% |
| 2026-10-12 | 1.38 | 1.41 | 1.24 | 1.38 | 17,857 | +0.00% |
| 2026-10-09 | 1.34 | 1.42 | 1.34 | 1.38 | 4,451 | +0.00% |
| 2026-10-08 | 1.34 | 1.38 | 1.34 | 1.38 | 1,316 | +0.73% |
| 2026-10-07 | 1.345 | 1.37 | 1.345 | 1.37 | 3,711 | -0.72% |
| 2026-10-06 | 1.31 | 1.38 | 1.31 | 1.38 | 3,376 | -1.18% |
| 2026-10-05 | 1.35 | 1.41 | 1.33 | 1.397 | 11,402 | -2.34% |
| 2026-10-02 | 1.36 | 1.43 | 1.36 | 1.43 | 592 | -0.69% |
| 2026-10-01 | 1.359 | 1.44 | 1.35 | 1.44 | 5,818 | +5.49% |
| 2026-09-30 | 1.36 | 1.4 | 1.36 | 1.365 | 2,511 | -0.84% |
| 2026-09-29 | 1.33 | 1.38 | 1.33 | 1.377 | 1,238 | -4.40% |
| 2026-09-28 | 1.33 | 1.44 | 1.33 | 1.44 | 988 | +0.69% |
| 2026-09-25 | 1.42 | 1.43 | 1.34 | 1.43 | 595 | +3.66% |
| 2026-09-22 | 1.33 | 1.39 | 1.31 | 1.38 | 6,470 | -0.01% |
| 2026-09-18 | 1.35 | 1.39 | 1.32 | 1.38 | 2,055 | -0.87% |
| 2026-09-17 | 1.34 | 1.41 | 1.33 | 1.392 | 2,677 | -4.66% |
| 2026-09-16 | 1.39 | 1.46 | 1.33 | 1.46 | 1,030 | +11.45% |
| 2026-09-15 | 1.35 | 1.35 | 1.31 | 1.31 | 3,688 | -0.89% |
| 2026-09-14 | 1.37 | 1.37 | 1.31 | 1.322 | 11,748 | -3.53% |
| 2026-09-11 | 1.341 | 1.37 | 1.34 | 1.37 | 3,050 | +2.24% |
| 2026-09-10 | 1.33 | 1.37 | 1.32 | 1.34 | 5,288 | +0.00% |
| 2026-09-09 | 1.325 | 1.34 | 1.325 | 1.34 | 463 | -4.96% |
| 2026-09-08 | 1.39 | 1.46 | 1.15 | 1.41 | 12,889 | +1.44% |
| 2026-09-04 | 1.43 | 1.468 | 1.11 | 1.39 | 12,555 | +0.72% |
| 2026-09-03 | 1.38 | 1.38 | 1.38 | 1.38 | 265 | -2.82% |
| 2026-09-02 | 1.39 | 1.42 | 1.39 | 1.42 | 1,537 | -3.07% |
| 2026-08-31 | 1.43 | 1.47 | 1.43 | 1.465 | 5,878 | -1.01% |
| 2026-08-28 | 1.45 | 1.48 | 1.43 | 1.48 | 1,116 | +2.08% |
| 2026-08-27 | 1.43 | 1.45 | 1.43 | 1.45 | 762 | +1.39% |
| 2026-08-26 | 1.43 | 1.44 | 1.43 | 1.43 | 9,614 | -0.15% |
| 2026-08-25 | 1.43 | 1.432 | 1.43 | 1.432 | 447 | -0.55% |
| 2026-08-24 | 1.43 | 1.44 | 1.43 | 1.44 | 559 | +0.00% |
| 2026-08-21 | 1.43 | 1.44 | 1.43 | 1.44 | 2,159 | +0.69% |
| 2026-08-20 | 1.43 | 1.43 | 1.43 | 1.43 | 8,296 | -1.36% |
| 2026-08-19 | 1.43 | 1.45 | 1.43 | 1.45 | 1,071 | +1.39% |
| 2026-08-18 | 1.47 | 1.47 | 1.41 | 1.43 | 892 | -4.03% |
| 2026-08-17 | 1.49 | 1.51 | 1.442 | 1.49 | 12,694 | +1.02% |
| 2026-08-14 | 1.515 | 1.52 | 1.44 | 1.475 | 20,327 | -2.32% |
| 2026-08-13 | 1.48 | 1.51 | 1.48 | 1.51 | 2,090 | +1.34% |
| 2026-08-12 | 1.48 | 1.5 | 1.48 | 1.49 | 3,088 | -0.22% |
| 2026-08-11 | 1.43 | 1.493 | 1.43 | 1.493 | 1,304 | +0.91% |
| 2026-08-10 | 1.48 | 1.51 | 1.43 | 1.48 | 18,618 | +0.33% |
| 2026-08-07 | 1.44 | 1.479 | 1.43 | 1.475 | 3,375 | +3.15% |
| 2026-08-06 | 1.485 | 1.485 | 1.42 | 1.43 | 6,134 | +0.35% |
| 2026-08-05 | 1.4 | 1.45 | 1.4 | 1.425 | 17,077 | +5.56% |
| 2026-08-04 | 1.38 | 1.4 | 1.35 | 1.35 | 4,230 | -2.98% |
| 2026-08-03 | 1.323 | 1.392 | 1.32 | 1.392 | 956 | -2.01% |
| 2026-07-31 | 1.4 | 1.42 | 1.375 | 1.42 | 16,984 | +8.39% |
| 2026-07-30 | 1.33 | 1.33 | 1.31 | 1.31 | 2,044 | -1.50% |
| 2026-07-29 | 1.3 | 1.374 | 1.3 | 1.33 | 952 | -2.21% |
| 2026-07-28 | 1.36 | 1.36 | 1.36 | 1.36 | 376 | +2.26% |
| 2026-07-27 | 1.35 | 1.35 | 1.31 | 1.33 | 2,163 | -3.27% |
| 2026-07-24 | 1.31 | 1.375 | 1.31 | 1.375 | 679 | -0.36% |
| 2026-07-23 | 1.35 | 1.38 | 1.33 | 1.38 | 3,631 | +2.22% |
| 2026-07-22 | 1.35 | 1.36 | 1.35 | 1.35 | 5,734 | -0.74% |
| 2026-07-21 | 1.36 | 1.361 | 1.35 | 1.36 | 1,727 | -1.45% |
| 2026-07-20 | 1.485 | 1.485 | 1.38 | 1.38 | 30,244 | -0.72% |
| 2026-07-17 | 1.37 | 1.39 | 1.36 | 1.39 | 2,621 | +1.46% |
| 2026-07-16 | 1.48 | 1.48 | 1.37 | 1.37 | 7,095 | +0.00% |
| 2026-07-15 | 1.41 | 1.41 | 1.37 | 1.37 | 6,344 | -4.20% |
| 2026-07-14 | 1.41 | 1.43 | 1.41 | 1.43 | 3,255 | -0.69% |
| 2026-07-13 | 1.42 | 1.54 | 1.38 | 1.44 | 26,145 | -0.69% |
| 2026-07-10 | 1.41 | 1.45 | 1.41 | 1.45 | 5,738 | +1.40% |
| 2026-07-09 | 1.39 | 1.47 | 1.39 | 1.43 | 5,637 | -2.05% |
| 2026-07-08 | 1.4 | 1.46 | 1.4 | 1.46 | 509 | +3.54% |
| 2026-07-07 | 1.41 | 1.44 | 1.41 | 1.41 | 1,964 | -2.08% |
| 2026-07-06 | 1.5 | 1.5 | 1.44 | 1.44 | 4,703 | +0.70% |
| 2026-07-02 | 1.44 | 1.465 | 1.417 | 1.43 | 9,688 | -2.72% |
| 2026-07-01 | 1.52 | 1.52 | 1.47 | 1.47 | 1,240 | -2.33% |
| 2026-06-30 | 1.38 | 1.58 | 1.38 | 1.505 | 18,665 | +3.08% |
| 2026-06-29 | 1.47 | 1.47 | 1.39 | 1.46 | 2,749 | +2.82% |
| 2026-06-26 | 1.38 | 1.42 | 1.38 | 1.42 | 49,964 | +2.90% |
| 2026-06-25 | 1.39 | 1.414 | 1.38 | 1.38 | 437 | -0.38% |
| 2026-06-24 | 1.44 | 1.44 | 1.385 | 1.385 | 972 | +0.38% |
| 2026-06-23 | 1.45 | 1.45 | 1.38 | 1.38 | 1,120 | -5.48% |
| 2026-06-22 | 1.4 | 1.48 | 1.4 | 1.46 | 17,037 | +4.29% |
| 2026-06-18 | 1.435 | 1.435 | 1.4 | 1.4 | 1,226 | -4.11% |
| 2026-06-17 | 1.4 | 1.46 | 1.4 | 1.46 | 413 | +4.29% |
| 2026-06-16 | 1.4 | 1.435 | 1.4 | 1.4 | 8,975 | +1.45% |
| 2026-06-15 | 1.37 | 1.41 | 1.37 | 1.38 | 1,834 | -0.72% |
| 2026-06-12 | 1.396 | 1.396 | 1.375 | 1.39 | 1,339 | -4.79% |
| 2026-06-11 | 1.37 | 1.46 | 1.37 | 1.46 | 955 | +2.82% |
| 2026-06-10 | 1.38 | 1.42 | 1.38 | 1.42 | 488 | +0.00% |
| 2026-06-09 | 1.38 | 1.42 | 1.38 | 1.42 | 316 | -2.07% |
| 2026-06-08 | 1.398 | 1.45 | 1.37 | 1.45 | 963 | +5.84% |
| 2026-06-05 | 1.4 | 1.4 | 1.37 | 1.37 | 3,807 | -4.20% |
| 2026-06-04 | 1.462 | 1.462 | 1.42 | 1.43 | 6,788 | -3.38% |
| 2026-06-03 | 1.48 | 1.48 | 1.48 | 1.48 | 508 | +2.78% |
| 2026-06-02 | 1.44 | 1.477 | 1.44 | 1.44 | 1,914 | -2.04% |
| 2026-06-01 | 1.46 | 1.48 | 1.44 | 1.47 | 5,629 | -0.55% |
| 2026-05-29 | 1.451 | 1.48 | 1.44 | 1.478 | 2,613 | +0.56% |
| 2026-05-28 | 1.49 | 1.49 | 1.47 | 1.47 | 1,236 | +1.09% |
| 2026-05-27 | 1.47 | 1.5 | 1.44 | 1.454 | 7,037 | -2.41% |
| 2026-05-26 | 1.47 | 1.49 | 1.455 | 1.49 | 537 | +3.47% |
| 2026-05-22 | 1.48 | 1.48 | 1.44 | 1.44 | 2,163 | -3.36% |
| 2026-05-21 | 1.502 | 1.502 | 1.44 | 1.49 | 4,820 | +0.68% |
| 2026-05-20 | 1.45 | 1.48 | 1.417 | 1.48 | 21,941 | +4.96% |
| 2026-05-19 | 1.42 | 1.45 | 1.41 | 1.41 | 4,929 | +0.00% |
| 2026-05-18 | 1.42 | 1.42 | 1.41 | 1.41 | 468 | -2.76% |
| 2026-05-15 | 1.42 | 1.45 | 1.42 | 1.45 | 427 | +0.35% |
| 2026-05-14 | 1.42 | 1.48 | 1.42 | 1.445 | 7,710 | -2.36% |
| 2026-05-13 | 1.47 | 1.48 | 1.41 | 1.48 | 14,098 | +3.50% |
| 2026-05-12 | 1.43 | 1.485 | 1.43 | 1.43 | 1,625 | +0.00% |
| 2026-05-11 | 1.45 | 1.49 | 1.43 | 1.43 | 1,837 | -0.69% |
| 2026-05-08 | 1.4 | 1.44 | 1.33 | 1.44 | 37,882 | +0.70% |
| 2026-05-07 | 1.424 | 1.43 | 1.34 | 1.43 | 18,465 | +8.33% |
| 2026-05-06 | 1.35 | 1.4 | 1.31 | 1.32 | 8,886 | -2.22% |