Getac Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	43.400	43.800	43.250	43.250	40.307	1,252,067
2022-05-13	44.000	44.050	43.050	43.250	40.307	1,749,214
2022-05-12	45.100	45.250	43.200	43.850	40.866	3,273,727
2022-05-11	46.000	46.000	45.450	45.500	42.404	1,380,614
2022-05-10	45.800	46.000	45.400	46.000	42.870	1,039,461
2022-05-09	46.550	46.600	45.900	46.000	42.870	1,525,682
2022-05-06	46.900	47.300	46.550	47.200	43.988	980,916
2022-05-05	46.900	47.550	46.900	47.350	44.128	1,376,153
2022-05-04	47.000	47.250	46.600	46.650	43.475	1,319,136
2022-05-03	46.200	47.300	46.200	47.000	43.802	2,009,055
2022-04-29	46.300	46.300	45.900	46.050	42.916	1,040,173
2022-04-28	45.850	46.150	45.800	46.000	42.870	389,223
2022-04-27	45.700	46.000	45.300	45.850	42.730	1,084,100
2022-04-26	46.100	46.300	46.000	46.100	42.963	835,091
2022-04-25	46.500	46.500	45.950	46.100	42.963	906,081
2022-04-22	46.900	47.550	46.600	46.900	43.708	1,024,000
2022-04-21	46.200	47.900	46.200	47.250	44.035	1,926,403
2022-04-20	46.050	46.350	46.050	46.150	43.010	831,054
2022-04-19	46.300	46.500	46.000	46.050	42.916	685,001
2022-04-18	46.000	46.350	45.650	46.050	42.916	618,100
2022-04-15	46.850	46.850	46.100	46.200	43.056	958,178
2022-04-14	46.700	47.050	46.500	46.850	43.662	772,200
2022-04-13	46.950	47.000	46.250	46.550	43.382	1,059,109
2022-04-12	46.400	46.950	46.000	46.500	43.336	1,402,300
2022-04-11	48.100	48.100	46.700	46.700	43.522	2,260,601
2022-04-08	48.800	48.900	48.000	48.100	44.827	2,245,500
2022-04-07	49.700	49.700	48.800	48.800	45.479	2,142,025
2022-04-06	49.400	49.850	49.300	49.700	46.318	989,180
2022-04-01	49.650	49.650	49.150	49.300	45.945	1,849,956
2022-03-31	50.200	50.300	49.600	49.750	46.365	1,179,100
2022-03-30	50.500	50.500	49.600	49.950	46.551	2,093,375
2022-03-29	50.400	50.600	50.200	50.400	46.970	1,194,501
2022-03-28	50.700	50.800	49.900	50.300	46.877	2,149,380
2022-03-25	52.000	52.500	50.800	51.000	47.529	11,227,393
2022-03-24	56.300	57.200	56.200	56.600	49.403	5,959,771
2022-03-23	56.000	56.600	56.000	56.400	49.228	3,016,259
2022-03-22	56.000	56.500	55.800	56.300	49.141	3,158,388
2022-03-21	56.000	56.500	55.800	56.300	49.141	2,627,032
2022-03-18	56.400	57.000	56.000	56.000	48.879	2,985,517
2022-03-17	56.600	56.800	56.000	56.300	49.141	2,221,595
2022-03-16	56.100	56.700	56.000	56.000	48.879	2,022,478
2022-03-15	56.700	56.900	55.600	56.100	48.966	2,513,000
2022-03-14	57.100	57.400	56.600	56.700	49.490	1,803,575
2022-03-11	57.700	58.000	57.300	57.300	50.014	1,219,215
2022-03-10	57.400	58.000	57.300	58.000	50.625	2,008,775
2022-03-09	57.200	57.400	56.600	57.300	50.014	1,505,262
2022-03-08	56.400	57.800	56.400	57.000	49.752	2,097,942
2022-03-07	57.600	57.800	56.000	57.200	49.927	2,855,085
2022-03-04	57.500	58.700	57.300	58.400	50.974	2,909,242
2022-03-03	56.500	57.600	56.300	57.600	50.276	2,872,254
2022-03-02	55.900	56.300	55.700	56.000	48.879	2,374,427
2022-03-01	57.300	57.300	54.900	55.900	48.792	8,151,439
2022-02-25	58.000	59.000	58.000	58.700	51.236	2,284,100
2022-02-24	59.100	59.200	57.800	58.100	50.712	2,645,071
2022-02-23	58.700	60.000	58.600	59.800	52.196	2,147,260
2022-02-22	59.200	59.300	57.900	58.600	51.149	2,476,283
2022-02-21	58.200	59.500	58.200	59.500	51.934	2,020,349
2022-02-18	58.000	58.900	57.600	58.600	51.149	1,535,499
2022-02-17	57.800	59.000	57.500	58.200	50.799	2,876,414
2022-02-16	57.400	57.900	57.000	57.400	50.101	1,125,296

← NewerPage 19 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.