Getac Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	57.300	57.400	56.900	57.000	49.752	1,262,700
2022-02-14	56.100	57.400	55.700	57.300	50.014	1,620,563
2022-02-11	56.000	56.500	55.700	56.200	49.054	929,100
2022-02-10	56.400	56.500	56.000	56.000	48.879	973,202
2022-02-09	56.100	56.400	55.800	56.400	49.228	1,420,969
2022-02-08	55.400	56.300	55.300	55.800	48.705	1,260,035
2022-02-07	54.000	55.300	54.000	55.200	48.181	1,357,425
2022-01-26	54.000	54.200	53.800	53.900	47.046	1,233,435
2022-01-25	54.500	54.600	54.000	54.200	47.308	1,095,035
2022-01-24	54.800	54.800	54.100	54.600	47.657	784,145
2022-01-21	54.900	55.000	54.500	54.600	47.657	1,056,005
2022-01-20	54.600	55.200	54.600	55.100	48.094	1,193,720
2022-01-19	54.700	55.300	54.500	54.600	47.657	1,479,532
2022-01-18	54.200	55.000	54.200	54.700	47.744	795,106
2022-01-17	54.100	54.500	54.100	54.200	47.308	1,014,388
2022-01-14	54.800	55.000	54.000	54.100	47.221	1,344,120
2022-01-13	54.900	55.100	54.700	54.700	47.744	712,144
2022-01-12	55.000	55.500	54.500	54.800	47.832	1,418,994
2022-01-11	54.900	55.200	54.700	54.900	47.919	818,035
2022-01-10	54.800	55.500	54.700	54.900	47.919	744,200
2022-01-07	55.600	55.900	54.500	54.900	47.919	1,511,150
2022-01-06	55.900	56.500	55.500	55.500	48.443	925,045
2022-01-05	55.800	56.200	55.600	56.100	48.966	857,240
2022-01-04	56.300	56.400	55.500	55.900	48.792	1,425,580
2022-01-03	55.900	56.800	55.800	56.300	49.141	2,037,409
2021-12-30	54.800	55.900	54.800	55.700	48.617	1,530,136
2021-12-29	54.900	54.900	54.500	54.800	47.832	452,125
2021-12-28	55.000	55.000	54.700	54.800	47.832	476,138
2021-12-27	54.200	55.000	54.200	54.600	47.657	1,198,241
2021-12-24	54.100	54.200	53.900	54.100	47.221	411,035
2021-12-23	54.100	54.100	53.800	54.000	47.133	470,502
2021-12-22	53.600	53.800	53.400	53.800	46.959	238,066
2021-12-21	53.200	53.600	53.100	53.500	46.697	423,431
2021-12-20	53.600	54.100	53.100	53.200	46.435	1,333,084
2021-12-17	54.100	54.300	53.400	53.600	46.784	1,710,001
2021-12-16	54.400	54.600	54.000	54.100	47.221	1,500,220
2021-12-15	54.200	54.500	54.100	54.400	47.483	649,010
2021-12-14	54.400	54.700	54.000	54.100	47.221	1,246,000
2021-12-13	54.600	54.700	54.100	54.400	47.483	1,057,684
2021-12-10	53.700	54.500	53.700	54.300	47.395	769,354
2021-12-09	54.000	54.100	53.500	53.700	46.872	598,521
2021-12-08	53.900	54.300	53.600	53.900	47.046	873,162
2021-12-07	54.000	54.000	53.200	53.300	46.522	966,417
2021-12-06	53.900	54.100	53.300	53.400	46.610	688,105
2021-12-03	53.900	54.400	53.800	53.900	47.046	812,001
2021-12-02	54.300	54.600	53.900	53.900	47.046	590,121
2021-12-01	53.900	54.500	53.800	54.500	47.570	1,146,771
2021-11-30	53.200	53.900	53.200	53.900	47.046	1,084,114
2021-11-29	52.400	53.700	52.200	53.300	46.522	967,003
2021-11-26	53.900	53.900	52.700	52.800	46.086	988,281
2021-11-25	53.400	53.800	53.100	53.400	46.610	1,031,243
2021-11-24	53.900	54.100	53.300	53.400	46.610	1,204,732
2021-11-23	54.800	54.800	53.600	54.000	47.133	1,051,010
2021-11-22	54.800	54.900	54.400	54.800	47.832	462,094
2021-11-19	54.400	54.900	54.400	54.700	47.744	493,401
2021-11-18	54.400	54.700	54.200	54.500	47.570	995,200
2021-11-17	54.200	54.600	54.100	54.200	47.308	819,105
2021-11-16	54.800	54.800	54.100	54.200	47.308	1,591,169
2021-11-15	54.900	54.900	54.100	54.700	47.744	1,087,518
2021-11-12	54.400	54.800	54.300	54.400	47.483	1,055,106

← NewerPage 20 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.