Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	27.400	27.600	27.400	27.550	27.550	127,000
2024-02-01	27.300	27.400	27.300	27.400	27.400	81,000
2024-01-31	27.200	27.300	27.150	27.250	27.250	51,000
2024-01-30	27.350	27.450	27.100	27.200	27.200	83,000
2024-01-29	27.000	27.350	26.950	27.100	27.100	73,000
2024-01-26	26.900	27.450	26.900	27.000	27.000	229,000
2024-01-25	26.850	26.850	26.550	26.800	26.800	132,000
2024-01-24	26.400	26.500	26.300	26.500	26.500	83,000
2024-01-23	26.300	26.350	26.100	26.350	26.350	74,000
2024-01-22	26.800	26.800	26.200	26.300	26.300	31,000
2024-01-19	26.200	26.750	26.150	26.300	26.300	65,000
2024-01-18	26.200	26.250	26.100	26.250	26.250	50,000
2024-01-17	26.650	26.650	26.100	26.250	26.250	51,000
2024-01-16	26.350	26.350	26.150	26.200	26.200	61,000
2024-01-15	26.550	26.550	26.450	26.500	26.500	45,000
2024-01-12	26.550	26.600	26.500	26.550	26.550	20,000
2024-01-11	26.550	26.550	26.400	26.550	26.550	11,000
2024-01-10	26.600	26.600	26.400	26.450	26.450	40,000
2024-01-09	26.750	26.750	26.700	26.700	26.700	20,000
2024-01-08	26.800	26.850	26.700	26.800	26.800	61,000
2024-01-05	26.750	26.800	26.750	26.800	26.800	28,000
2024-01-04	26.800	26.850	26.800	26.850	26.850	19,000
2024-01-03	26.850	26.900	26.800	26.850	26.850	30,000
2024-01-02	26.800	26.900	26.800	26.900	26.900	47,000
2023-12-29	26.800	26.900	26.800	26.900	26.900	25,000
2023-12-28	26.700	26.800	26.700	26.800	26.800	25,000
2023-12-27	26.800	26.850	26.750	26.850	26.850	25,000
2023-12-26	26.800	26.800	26.750	26.800	26.800	18,000
2023-12-25	26.700	26.800	26.700	26.800	26.800	25,000
2023-12-22	26.800	26.900	26.700	26.750	26.750	26,000
2023-12-21	26.800	26.800	26.700	26.800	26.800	15,000
2023-12-20	26.800	26.800	26.750	26.800	26.800	22,000
2023-12-19	26.800	26.850	26.600	26.750	26.750	56,000
2023-12-18	26.950	27.000	26.850	26.900	26.900	32,000
2023-12-15	26.850	26.950	26.800	26.900	26.900	19,000
2023-12-14	26.800	26.850	26.800	26.850	26.850	20,000
2023-12-13	26.750	26.800	26.700	26.750	26.750	41,000
2023-12-12	27.000	27.000	26.800	26.850	26.850	30,000
2023-12-11	27.050	27.050	26.800	27.000	27.000	58,000
2023-12-08	27.000	27.100	26.800	27.000	27.000	85,000
2023-12-07	27.150	27.150	26.900	27.000	27.000	65,000
2023-12-06	26.950	27.050	26.950	27.000	27.000	32,000
2023-12-05	26.700	26.950	26.700	26.800	26.800	45,000
2023-12-04	26.450	26.800	26.450	26.800	26.800	96,000
2023-12-01	26.350	26.550	26.250	26.500	26.500	85,000
2023-11-30	26.350	26.400	26.300	26.350	26.350	37,000
2023-11-29	26.350	26.350	26.250	26.250	26.250	20,000
2023-11-28	26.200	26.350	26.200	26.250	26.250	36,000
2023-11-27	26.250	26.300	26.200	26.200	26.200	17,000
2023-11-24	26.150	26.200	26.050	26.150	26.150	41,000
2023-11-23	26.050	26.150	26.050	26.150	26.150	26,000
2023-11-22	26.100	26.100	26.050	26.050	26.050	16,000
2023-11-21	25.950	26.050	25.850	26.050	26.050	28,000
2023-11-20	25.900	25.950	25.850	25.950	25.950	22,000
2023-11-17	25.700	25.900	25.700	25.900	25.900	64,000
2023-11-16	25.800	25.900	25.800	25.850	25.850	18,000
2023-11-15	25.800	25.800	25.700	25.750	25.750	22,000
2023-11-14	25.650	25.750	25.650	25.750	25.750	19,000
2023-11-13	25.600	25.750	25.600	25.650	25.650	33,000
2023-11-10	25.750	25.750	25.600	25.700	25.700	8,000

← NewerPage 12 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.