Getac Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	47.400	47.850	47.150	47.650	44.407	1,400,331
2023-02-07	46.850	47.200	46.800	47.150	43.941	1,147,002
2023-02-06	46.950	46.950	46.600	46.800	43.615	830,181
2023-02-03	46.450	46.650	46.050	46.600	43.429	1,371,351
2023-02-02	46.150	46.850	46.050	46.550	43.382	1,367,159
2023-02-01	45.500	46.150	45.500	45.950	42.823	1,093,040
2023-01-31	45.450	46.050	45.300	45.500	42.404	1,511,501
2023-01-30	45.500	45.700	45.400	45.450	42.357	992,441
2023-01-17	44.450	45.200	44.450	45.150	42.078	1,199,679
2023-01-16	44.400	44.600	44.400	44.450	41.425	612,132
2023-01-13	44.350	44.800	44.350	44.400	41.379	519,023
2023-01-12	44.500	44.800	44.250	44.350	41.332	935,325
2023-01-11	44.850	44.850	44.400	44.450	41.425	417,041
2023-01-10	44.600	44.700	44.500	44.650	41.612	392,103
2023-01-09	44.550	44.750	44.300	44.550	41.518	833,282
2023-01-06	44.400	44.650	44.250	44.450	41.425	507,102
2023-01-05	44.350	44.650	44.350	44.450	41.425	623,133
2023-01-04	43.700	44.400	43.700	44.350	41.332	671,234
2023-01-03	44.000	44.000	43.650	43.750	40.773	317,005
2022-12-30	43.650	44.650	43.600	44.150	41.146	869,349
2022-12-29	43.100	43.950	42.700	43.600	40.633	991,076
2022-12-28	43.600	43.600	43.050	43.150	40.214	410,026
2022-12-27	43.800	43.850	43.400	43.450	40.493	261,036
2022-12-26	43.550	43.800	43.550	43.600	40.633	249,004
2022-12-23	43.350	43.600	42.650	43.550	40.586	853,500
2022-12-22	43.650	43.800	43.250	43.400	40.447	350,352
2022-12-21	43.350	43.900	43.200	43.300	40.353	367,000
2022-12-20	44.550	44.800	43.300	43.300	40.353	1,221,350
2022-12-19	43.750	44.950	43.700	44.700	41.658	1,756,372
2022-12-16	44.150	44.200	43.750	43.850	40.866	1,205,825
2022-12-15	44.050	44.500	43.900	44.400	41.379	1,346,307
2022-12-14	43.900	44.500	43.700	43.900	40.913	1,725,107
2022-12-13	42.850	43.550	42.850	43.500	40.540	1,278,110
2022-12-12	42.400	42.900	42.200	42.850	39.934	1,258,046
2022-12-09	42.550	42.800	42.300	42.300	39.421	880,001
2022-12-08	42.100	42.750	41.900	42.650	39.748	686,100
2022-12-07	42.450	42.550	41.700	42.150	39.282	1,752,117
2022-12-06	42.850	43.250	42.450	42.450	39.561	1,032,618
2022-12-05	43.500	43.550	42.800	42.900	39.981	1,460,010
2022-12-02	42.900	43.550	42.750	43.350	40.400	1,204,294
2022-12-01	43.000	43.250	42.500	42.900	39.981	1,339,219
2022-11-30	42.950	43.000	42.400	42.700	39.794	949,037
2022-11-29	42.250	42.750	41.700	42.700	39.794	1,058,150
2022-11-28	41.200	42.450	41.150	42.250	39.375	1,201,080
2022-11-25	41.750	42.150	41.500	41.500	38.676	874,002
2022-11-24	41.100	41.850	41.050	41.700	38.862	887,000
2022-11-23	41.150	41.950	41.050	41.100	38.303	1,324,500
2022-11-22	41.050	41.200	40.800	41.100	38.303	370,500
2022-11-21	41.150	41.200	40.750	41.050	38.257	823,022
2022-11-18	41.000	41.300	40.600	41.150	38.350	1,215,011
2022-11-17	41.000	41.150	40.150	41.000	38.210	1,468,000
2022-11-16	41.500	41.550	40.650	41.050	38.257	1,453,198
2022-11-15	41.200	41.450	40.900	41.450	38.629	1,253,173
2022-11-14	40.650	41.250	40.600	41.200	38.396	1,044,072
2022-11-11	40.850	41.350	40.350	40.500	37.744	1,476,002
2022-11-10	39.900	40.300	39.850	40.150	37.418	629,081
2022-11-09	39.650	40.150	39.600	40.100	37.371	815,525
2022-11-08	39.750	40.250	39.500	39.500	36.812	1,265,201
2022-11-07	39.350	39.850	39.350	39.650	36.952	1,149,034
2022-11-04	38.900	39.250	38.900	39.150	36.486	1,031,080

← NewerPage 16 of 21 · 1,221 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.