Getac Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	61.500	61.700	60.500	60.600	60.600	4,760,552
2023-05-10	61.100	61.800	60.400	61.200	61.200	6,722,202
2023-05-09	61.800	63.500	60.300	60.600	60.600	14,296,176
2023-05-08	63.500	64.100	61.100	61.600	61.600	12,877,720
2023-05-05	61.500	63.600	60.200	62.900	62.900	17,293,138
2023-05-04	60.500	62.300	60.500	61.200	61.200	11,103,115
2023-05-03	59.900	60.800	59.500	59.800	59.800	7,319,406
2023-05-02	59.600	60.200	59.100	59.500	59.500	4,595,131
2023-04-28	58.100	58.800	57.500	58.800	58.800	5,503,800
2023-04-27	56.800	57.500	56.400	57.200	57.200	3,411,505
2023-04-26	56.500	57.300	55.900	56.600	56.600	3,789,410
2023-04-25	58.600	58.600	56.600	57.100	57.100	7,899,548
2023-04-24	57.900	59.900	57.800	59.400	59.400	4,871,066
2023-04-21	59.200	59.200	57.400	57.900	57.900	6,682,487
2023-04-20	61.800	62.000	58.800	59.200	59.200	7,361,840
2023-04-19	59.200	62.500	58.400	61.500	61.500	16,123,391
2023-04-18	58.800	59.600	58.200	58.900	58.900	6,687,009
2023-04-17	57.100	59.700	57.100	58.500	58.500	11,433,940
2023-04-14	57.400	57.500	56.600	57.100	57.100	4,798,701
2023-04-13	57.500	57.900	56.600	57.000	57.000	5,674,096
2023-04-12	57.800	58.500	57.100	57.600	57.600	7,923,267
2023-04-11	55.900	57.000	55.600	57.000	57.000	7,737,908
2023-04-10	55.900	56.300	55.100	55.700	55.700	3,702,984
2023-04-07	55.500	56.300	54.900	55.600	55.600	5,678,044
2023-04-06	53.500	54.700	53.100	54.700	54.700	3,467,292
2023-03-31	54.600	54.600	52.700	53.500	53.500	5,639,320
2023-03-30	53.500	54.800	52.700	54.700	54.700	6,695,133
2023-03-29	52.400	53.800	52.400	53.200	53.200	6,896,910
2023-03-28	55.600	56.400	55.400	55.600	51.816	6,432,667
2023-03-27	57.000	57.000	55.800	56.000	52.189	6,367,278
2023-03-24	56.900	57.500	56.500	56.800	52.935	9,265,866
2023-03-23	55.500	57.000	55.300	56.400	52.562	5,525,220
2023-03-22	55.800	56.500	55.500	55.500	51.723	5,620,740
2023-03-21	55.600	55.700	54.800	55.300	51.537	5,085,098
2023-03-20	57.000	57.000	55.200	55.300	51.537	5,200,696
2023-03-17	57.000	57.100	56.100	56.100	52.282	2,218,638
2023-03-16	56.300	57.200	55.900	56.600	52.748	4,121,339
2023-03-15	57.500	57.700	56.500	56.500	52.655	3,688,927
2023-03-14	56.800	57.100	56.400	57.000	53.121	3,259,453
2023-03-13	57.100	57.400	56.200	56.800	52.935	4,118,352
2023-03-10	56.700	58.000	56.400	57.400	53.494	5,399,620
2023-03-09	58.200	59.300	56.200	57.200	53.308	8,948,646
2023-03-08	56.600	58.000	56.500	58.000	54.053	7,325,883
2023-03-07	55.600	57.500	55.200	56.600	52.748	8,651,996
2023-03-06	54.800	55.900	54.200	55.100	51.350	5,589,619
2023-03-03	53.500	54.600	52.700	54.400	50.698	7,182,702
2023-03-02	51.900	52.800	51.900	52.300	48.741	3,438,126
2023-03-01	50.600	52.800	50.400	51.700	48.182	6,795,626
2023-02-24	48.550	49.300	48.450	49.200	45.852	1,894,696
2023-02-23	47.750	48.800	47.750	48.550	45.246	1,393,530
2023-02-22	47.600	47.700	47.300	47.700	44.454	797,202
2023-02-21	47.900	47.900	47.500	47.700	44.454	713,421
2023-02-20	47.250	48.050	47.100	47.950	44.687	1,375,702
2023-02-17	47.200	47.500	46.950	47.300	44.081	1,368,031
2023-02-16	47.550	47.550	47.000	47.200	43.988	959,040
2023-02-15	47.350	47.650	47.200	47.500	44.268	723,312
2023-02-14	47.400	47.400	47.000	47.250	44.035	680,100
2023-02-13	47.000	47.400	46.950	47.200	43.988	991,200
2023-02-10	47.850	47.850	46.900	46.900	43.708	1,354,405
2023-02-09	47.800	48.150	47.750	47.850	44.594	1,187,129

← NewerPage 15 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-29	3.7836 TWD
2022-03-25	3.5898 TWD
2021-03-31	3.5871 TWD
2020-03-27	2.7960 TWD
2019-07-04	2.9983 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.