Getac Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	45.200	46.000	44.950	45.950	42.823	1,828,026
2022-08-08	46.300	46.450	44.300	45.400	42.311	5,179,130
2022-08-05	46.000	48.000	45.550	47.100	43.895	4,466,200
2022-08-04	44.700	45.950	44.450	45.450	42.357	2,011,030
2022-08-03	46.000	46.300	44.700	44.850	41.798	1,842,332
2022-08-02	45.850	46.800	45.800	46.500	43.336	1,256,150
2022-08-01	47.000	47.200	46.250	46.450	43.289	1,521,125
2022-07-29	47.000	47.150	46.550	47.100	43.895	2,000,201
2022-07-28	46.850	47.100	45.400	46.200	43.056	2,760,000
2022-07-27	45.000	45.900	44.300	45.900	42.777	1,180,100
2022-07-26	45.650	45.650	44.600	45.200	42.124	998,203
2022-07-25	46.150	46.150	45.200	45.550	42.450	1,231,325
2022-07-22	44.750	46.300	44.500	46.250	43.103	2,287,800
2022-07-21	44.000	44.650	43.900	44.500	41.472	814,030
2022-07-20	43.650	44.200	43.350	43.800	40.819	1,217,350
2022-07-19	42.650	43.150	42.500	43.050	40.120	777,493
2022-07-18	42.400	42.850	42.150	42.600	39.701	678,009
2022-07-15	42.100	42.600	41.900	42.200	39.328	728,034
2022-07-14	41.650	42.100	41.400	42.000	39.142	694,300
2022-07-13	41.000	41.750	41.000	41.600	38.769	615,253
2022-07-12	41.600	41.600	40.300	40.400	37.651	546,012
2022-07-11	42.400	42.400	41.600	42.000	39.142	335,100
2022-07-08	41.000	42.350	40.950	42.100	39.235	1,601,285
2022-07-07	41.300	41.300	39.700	40.600	37.837	1,338,510
2022-07-06	40.550	40.550	39.200	39.200	36.532	824,047
2022-07-05	40.200	40.750	39.900	40.500	37.744	813,300
2022-07-04	39.750	40.150	39.100	39.400	36.719	1,040,001
2022-07-01	40.350	40.350	39.600	39.750	37.045	1,300,520
2022-06-30	41.800	41.800	40.250	40.350	37.604	1,810,012
2022-06-29	42.150	42.450	41.550	41.800	38.956	1,030,771
2022-06-28	43.100	43.100	42.200	42.200	39.328	1,040,564
2022-06-27	42.900	43.150	42.750	43.100	40.167	711,181
2022-06-24	42.550	42.900	42.300	42.600	39.701	932,210
2022-06-23	42.000	42.550	41.900	42.450	39.561	987,330
2022-06-22	42.550	42.550	41.700	41.850	39.002	634,604
2022-06-21	41.250	42.750	41.250	42.550	39.654	1,121,430
2022-06-20	41.850	42.000	40.950	41.200	38.396	1,213,504
2022-06-17	42.450	42.450	41.800	41.850	39.002	1,270,310
2022-06-16	42.800	43.200	42.500	42.500	39.608	991,120
2022-06-15	42.600	43.250	42.450	42.700	39.794	1,676,444
2022-06-14	43.450	43.450	42.050	42.600	39.701	2,371,487
2022-06-13	44.400	44.400	43.550	43.700	40.726	1,404,543
2022-06-10	45.000	45.200	43.500	44.750	41.705	1,895,456
2022-06-09	45.800	46.050	45.550	45.900	42.777	690,000
2022-06-08	45.650	46.350	45.650	45.850	42.730	1,773,000
2022-06-07	45.050	45.550	45.050	45.350	42.264	519,002
2022-06-06	45.500	45.600	45.000	45.100	42.031	804,000
2022-06-02	45.750	45.900	45.500	45.500	42.404	502,050
2022-06-01	45.550	46.050	45.550	45.750	42.637	948,000
2022-05-31	45.600	45.750	45.350	45.500	42.404	666,100
2022-05-30	44.950	45.700	44.950	45.600	42.497	1,106,237
2022-05-27	44.300	44.700	44.300	44.550	41.518	437,177
2022-05-26	44.400	44.700	44.200	44.200	41.192	572,052
2022-05-25	44.000	44.200	43.900	44.050	41.052	561,001
2022-05-24	44.700	44.800	43.900	43.900	40.913	725,001
2022-05-23	44.550	44.900	44.500	44.600	41.565	644,423
2022-05-20	44.500	44.950	44.350	44.500	41.472	959,002
2022-05-19	44.950	44.950	44.100	44.200	41.192	1,376,108
2022-05-18	45.250	45.800	45.250	45.550	42.450	924,327
2022-05-17	43.300	45.600	43.300	45.200	42.124	2,454,050

← NewerPage 18 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.