Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	30.000	30.950	28.500	30.200	30.200	960,000
2024-08-05	31.350	32.150	28.850	29.050	29.050	1,158,000
2024-08-02	31.100	32.950	30.300	31.600	31.600	984,000
2024-08-01	31.650	32.500	31.500	31.650	31.650	516,000
2024-07-31	31.000	32.300	31.000	31.150	31.150	380,000
2024-07-30	30.850	31.800	30.100	31.500	31.500	695,000
2024-07-29	31.500	32.850	29.900	31.000	31.000	1,470,000
2024-07-26	32.800	33.500	31.300	31.400	31.400	1,429,000
2024-07-25	34.500	34.500	34.500	34.500	34.500	0
2024-07-24	34.500	34.500	34.500	34.500	34.500	0
2024-07-23	35.000	37.500	34.200	34.500	34.500	1,783,000
2024-07-22	36.200	38.300	34.300	34.850	34.850	3,082,000
2024-07-19	34.700	37.900	33.150	35.750	35.750	3,129,000
2024-07-18	35.100	35.900	34.000	34.950	34.950	1,391,000
2024-07-17	36.150	37.350	35.200	35.950	35.950	3,524,000
2024-07-16	32.700	36.450	32.500	36.450	36.450	5,589,000
2024-07-15	33.650	36.400	32.200	33.150	33.150	4,220,000
2024-07-12	30.450	33.450	30.300	33.450	33.450	4,600,000
2024-07-11	28.100	30.450	28.050	30.450	30.450	1,681,000
2024-07-10	27.700	27.750	27.500	27.700	27.700	70,000
2024-07-09	28.200	28.200	27.500	27.700	27.700	165,000
2024-07-08	28.300	28.400	28.000	28.100	28.100	196,000
2024-07-05	27.900	28.150	27.800	27.900	27.900	189,000
2024-07-04	27.300	28.000	27.250	27.700	27.700	143,000
2024-07-03	27.300	27.400	27.250	27.350	27.350	74,000
2024-07-02	27.200	27.350	27.100	27.250	27.250	46,000
2024-07-01	27.400	27.400	27.100	27.300	27.300	88,000
2024-06-28	27.050	27.350	27.050	27.200	27.200	26,000
2024-06-27	27.250	27.250	27.100	27.100	27.100	25,000
2024-06-26	27.150	27.250	27.150	27.250	27.250	43,000
2024-06-25	27.550	27.600	27.050	27.150	27.150	26,000
2024-06-24	27.100	27.150	26.950	27.150	27.150	36,000
2024-06-21	27.000	27.100	27.000	27.100	27.100	29,000
2024-06-20	27.050	27.100	26.900	27.050	27.050	50,000
2024-06-19	27.350	27.450	27.050	27.050	27.050	85,000
2024-06-18	27.500	27.500	27.300	27.350	27.350	75,000
2024-06-17	27.700	27.750	27.350	27.500	27.500	115,000
2024-06-14	27.550	27.900	27.500	27.700	27.700	197,000
2024-06-13	27.600	27.700	27.100	27.350	27.350	170,000
2024-06-12	26.950	27.150	26.950	27.100	27.100	119,000
2024-06-11	26.700	26.900	26.600	26.850	26.850	41,000
2024-06-07	26.750	26.750	26.600	26.700	26.700	26,000
2024-06-06	26.750	26.800	26.700	26.700	26.700	26,000
2024-06-05	26.650	26.900	26.650	26.800	26.800	4,000
2024-06-04	26.700	26.800	26.650	26.650	26.650	27,000
2024-06-03	26.850	26.900	26.750	26.800	26.800	54,000
2024-05-31	26.850	26.900	26.750	26.800	26.800	82,000
2024-05-30	27.000	27.000	26.850	26.950	26.950	41,000
2024-05-29	27.050	27.150	26.900	27.050	27.050	75,000
2024-05-28	26.900	27.050	26.900	27.000	27.000	62,000
2024-05-27	26.850	26.900	26.800	26.800	26.800	31,000
2024-05-24	26.600	26.800	26.600	26.700	26.700	53,000
2024-05-23	27.050	27.050	26.700	26.800	26.800	84,000
2024-05-22	27.000	27.050	26.850	27.050	27.050	49,000
2024-05-21	27.100	27.100	26.900	27.000	27.000	26,000
2024-05-20	27.100	27.100	26.700	27.000	27.000	62,000
2024-05-17	26.800	27.100	26.800	27.100	27.100	99,000
2024-05-16	26.550	26.800	26.500	26.800	26.800	45,000
2024-05-15	26.600	26.700	26.450	26.600	26.600	104,000
2024-05-14	27.400	27.400	26.450	26.700	26.700	60,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.5000 TWD
2025-05-27	1.5000 TWD
2024-03-27	1.5000 TWD
2023-06-16	2.0000 TWD
2022-06-16	3.0000 TWD
2021-08-03	1.8000 TWD
2020-07-03	1.0000 TWD
2019-07-03	1.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.