Getac Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.600	39.600	39.200	39.200	36.532	882,227
2022-11-02	38.750	39.950	38.600	39.850	37.138	1,115,030
2022-11-01	38.850	39.050	38.700	38.700	36.066	1,123,029
2022-10-31	38.500	39.400	38.450	38.950	36.299	1,518,058
2022-10-28	38.750	38.750	38.150	38.350	35.740	1,042,486
2022-10-27	38.700	39.250	38.550	38.750	36.113	1,012,338
2022-10-26	39.100	39.100	38.400	38.650	36.020	1,689,604
2022-10-25	40.150	40.200	38.850	38.950	36.299	1,090,115
2022-10-24	40.200	40.350	39.650	39.900	37.185	1,031,215
2022-10-21	40.300	40.300	39.750	39.950	37.231	795,038
2022-10-20	40.650	40.850	39.300	40.350	37.604	4,007,311
2022-10-19	41.350	41.450	40.750	40.750	37.977	576,025
2022-10-18	41.200	41.550	40.900	41.350	38.536	886,551
2022-10-17	40.700	41.050	39.950	41.050	38.257	802,141
2022-10-14	40.800	41.650	40.750	41.250	38.443	849,027
2022-10-13	41.100	41.300	40.000	40.200	37.464	1,058,314
2022-10-12	41.250	41.450	40.400	41.150	38.350	1,043,578
2022-10-11	41.550	42.000	41.050	41.250	38.443	1,269,168
2022-10-07	42.850	43.350	42.850	43.000	40.074	722,100
2022-10-06	42.550	42.850	42.450	42.800	39.887	393,000
2022-10-05	42.500	43.150	42.450	42.550	39.654	916,128
2022-10-04	42.200	42.200	41.700	42.100	39.235	601,000
2022-10-03	41.500	41.950	41.150	41.450	38.629	763,020
2022-09-30	42.000	42.600	41.500	42.250	39.375	633,000
2022-09-29	41.800	42.950	41.550	42.300	39.421	1,696,253
2022-09-28	42.800	42.800	41.000	41.000	38.210	1,126,032
2022-09-27	42.200	42.900	41.600	42.800	39.887	958,432
2022-09-26	42.700	42.700	41.400	41.650	38.816	2,469,013
2022-09-23	44.350	44.350	43.100	43.400	40.447	1,771,346
2022-09-22	44.150	44.850	43.500	44.350	41.332	1,287,011
2022-09-21	45.000	45.050	44.500	44.550	41.518	1,081,500
2022-09-20	45.300	45.400	44.850	45.100	42.031	752,042
2022-09-19	45.300	45.650	44.950	45.150	42.078	774,400
2022-09-16	46.200	46.400	45.150	45.150	42.078	1,923,012
2022-09-15	47.050	47.050	46.400	46.450	43.289	803,056
2022-09-14	46.000	47.400	45.700	47.000	43.802	1,891,686
2022-09-13	46.450	47.450	46.450	47.000	43.802	2,669,084
2022-09-12	47.000	47.000	46.000	46.100	42.963	1,307,212
2022-09-08	45.200	46.650	45.150	46.600	43.429	1,799,040
2022-09-07	44.900	45.300	44.500	45.000	41.938	1,108,630
2022-09-06	45.550	45.800	44.750	44.900	41.845	1,203,413
2022-09-05	46.800	46.800	45.500	45.550	42.450	1,386,012
2022-09-02	47.000	47.150	46.600	46.750	43.569	829,061
2022-09-01	47.250	47.250	46.300	46.600	43.429	2,133,000
2022-08-31	46.700	47.600	46.600	47.600	44.361	1,385,161
2022-08-30	46.300	47.300	46.300	46.800	43.615	2,241,901
2022-08-29	46.100	46.550	45.750	46.100	42.963	2,583,905
2022-08-26	47.500	47.900	47.100	47.450	44.221	2,442,462
2022-08-25	46.500	47.750	46.350	47.300	44.081	3,341,710
2022-08-24	46.250	46.450	46.000	46.100	42.963	1,422,070
2022-08-23	46.600	47.300	45.950	46.000	42.870	4,980,234
2022-08-22	48.650	48.650	47.000	47.200	43.988	5,729,000
2022-08-19	46.100	48.800	45.800	48.700	45.386	14,288,043
2022-08-18	45.500	46.200	44.400	46.100	42.963	4,235,110
2022-08-17	45.500	46.500	45.300	45.700	42.590	2,427,030
2022-08-16	46.400	46.400	45.300	45.500	42.404	2,147,112
2022-08-15	47.200	47.800	46.200	46.450	43.289	2,518,000
2022-08-12	47.650	47.950	46.550	47.200	43.988	2,382,050
2022-08-11	46.150	47.900	45.850	47.300	44.081	2,799,115
2022-08-10	45.400	46.500	45.400	45.650	42.544	1,899,001

← NewerPage 17 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.