Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	27.450	27.450	26.600	26.650	26.650	116,000
2024-05-10	27.350	27.500	26.900	27.150	27.150	71,000
2024-05-09	27.100	27.950	26.850	27.150	27.150	292,000
2024-05-08	26.550	26.550	26.250	26.450	26.450	9,000
2024-05-07	26.500	26.550	26.450	26.450	26.450	15,000
2024-05-06	26.650	26.650	26.450	26.550	26.550	42,000
2024-05-03	26.450	26.650	26.450	26.650	26.650	16,000
2024-05-02	26.350	26.700	26.250	26.550	26.550	163,000
2024-04-30	26.200	26.650	26.200	26.350	26.350	128,000
2024-04-29	26.200	26.300	26.150	26.150	26.150	56,000
2024-04-26	26.150	26.250	26.100	26.150	26.150	34,000
2024-04-25	26.150	26.200	26.150	26.150	26.150	9,000
2024-04-24	26.000	26.400	26.000	26.150	26.150	53,000
2024-04-23	26.200	26.250	26.050	26.050	26.050	62,000
2024-04-22	26.100	26.600	26.000	26.100	26.100	58,000
2024-04-19	26.350	26.350	25.800	25.800	25.800	148,000
2024-04-18	25.700	25.850	25.700	25.750	25.750	40,000
2024-04-17	25.550	25.750	25.550	25.700	25.700	57,000
2024-04-16	26.050	26.050	25.500	25.650	25.650	139,000
2024-04-15	26.400	26.400	26.050	26.150	26.150	70,000
2024-04-12	26.450	26.500	26.350	26.400	26.400	30,000
2024-04-11	26.550	26.550	26.500	26.500	26.500	31,000
2024-04-10	26.450	26.550	26.400	26.500	26.500	37,000
2024-04-09	26.300	26.500	26.300	26.400	26.400	59,000
2024-04-08	26.450	26.500	26.200	26.300	26.300	48,000
2024-04-03	26.900	26.900	26.250	26.500	26.500	58,000
2024-04-02	26.650	26.850	26.600	26.600	26.600	123,000
2024-04-01	26.800	26.800	26.600	26.650	26.650	44,000
2024-03-29	26.500	26.850	26.500	26.650	26.650	69,000
2024-03-28	26.850	26.850	26.400	26.400	26.400	102,000
2024-03-27	26.850	27.100	26.200	26.650	26.650	406,000
2024-03-26	28.300	29.000	28.250	28.600	27.100	564,000
2024-03-25	28.200	28.200	28.200	28.200	26.721	185,057
2024-03-22	28.300	28.400	28.050	28.200	26.721	119,000
2024-03-21	27.950	28.900	27.800	28.050	26.579	440,000
2024-03-20	27.750	27.750	27.750	27.750	27.750	83,191
2024-03-19	27.850	27.850	27.650	27.750	27.750	69,000
2024-03-18	28.000	28.000	28.000	28.000	28.000	148,168
2024-03-15	28.250	28.350	27.950	28.000	28.000	98,000
2024-03-14	28.150	28.250	27.900	28.250	28.250	213,000
2024-03-13	27.300	27.300	27.300	27.300	27.300	153,517
2024-03-12	27.300	27.600	27.300	27.300	27.300	68,000
2024-03-11	27.500	27.650	27.300	27.400	27.400	81,000
2024-03-08	27.500	27.700	27.400	27.650	27.650	145,000
2024-03-07	27.400	27.600	27.350	27.450	27.450	59,000
2024-03-06	27.500	27.700	27.400	27.500	27.500	110,000
2024-03-05	27.350	27.500	27.200	27.500	27.500	102,000
2024-03-04	27.300	27.300	27.100	27.200	27.200	82,000
2024-03-01	27.350	27.400	27.300	27.300	27.300	54,000
2024-02-29	27.500	27.500	27.150	27.350	27.350	81,000
2024-02-27	27.400	27.500	27.250	27.500	27.500	108,000
2024-02-26	27.250	27.350	27.100	27.300	27.300	67,000
2024-02-23	27.300	27.400	27.250	27.300	27.300	60,000
2024-02-22	27.250	27.400	27.250	27.300	27.300	68,000
2024-02-21	27.200	27.250	27.000	27.250	27.250	89,000
2024-02-20	27.400	27.400	27.050	27.150	27.150	54,000
2024-02-19	27.400	27.450	27.400	27.400	27.400	30,000
2024-02-16	27.300	27.500	27.300	27.400	27.400	67,000
2024-02-15	27.350	27.500	27.150	27.350	27.350	80,000
2024-02-05	27.500	27.550	27.300	27.350	27.350	98,000

← NewerPage 11 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.