Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	26.600	26.600	26.300	26.450	26.450	69,000
2023-08-11	26.750	26.750	26.500	26.650	26.650	47,000
2023-08-10	26.750	26.750	26.650	26.650	26.650	55,000
2023-08-09	26.700	26.800	26.650	26.650	26.650	49,000
2023-08-08	26.700	26.700	26.600	26.650	26.650	32,000
2023-08-07	26.700	26.700	26.550	26.700	26.700	41,000
2023-08-04	26.650	26.650	26.600	26.650	26.650	42,000
2023-08-03	26.700	26.700	26.700	26.700	26.700	0
2023-08-02	26.750	26.750	26.600	26.700	26.700	59,000
2023-08-01	26.800	26.800	26.650	26.750	26.750	22,000
2023-07-31	26.800	26.800	26.750	26.800	26.800	19,000
2023-07-28	27.100	27.100	26.500	26.800	26.800	78,000
2023-07-27	27.350	27.350	26.700	26.850	26.850	54,000
2023-07-26	26.800	26.800	26.650	26.700	26.700	13,000
2023-07-25	26.700	26.800	26.650	26.800	26.800	26,000
2023-07-24	26.800	26.900	26.650	26.850	26.850	34,000
2023-07-21	27.150	27.150	26.800	26.900	26.900	42,000
2023-07-20	27.050	27.050	26.750	26.900	26.900	84,000
2023-07-19	26.750	26.750	26.600	26.700	26.700	50,000
2023-07-18	26.700	26.750	26.700	26.750	26.750	59,000
2023-07-17	26.850	26.900	26.800	26.900	26.900	57,000
2023-07-14	26.800	26.900	26.800	26.850	26.850	21,000
2023-07-13	26.800	26.850	26.650	26.800	26.800	87,000
2023-07-12	26.850	27.000	26.750	26.800	26.800	57,000
2023-07-11	26.750	26.900	26.750	26.850	26.850	14,000
2023-07-10	26.800	26.850	26.750	26.800	26.800	146,000
2023-07-07	27.000	27.400	26.750	26.850	26.850	89,000
2023-07-06	27.200	27.200	26.950	27.050	27.050	76,000
2023-07-05	27.100	27.250	27.100	27.250	27.250	26,000
2023-07-04	27.550	27.550	27.100	27.250	27.250	39,000
2023-07-03	27.100	27.450	27.100	27.200	27.200	34,000
2023-06-30	27.400	27.400	27.200	27.300	27.300	45,000
2023-06-29	27.300	27.400	27.300	27.400	27.400	8,000
2023-06-28	27.750	27.750	27.300	27.450	27.450	30,000
2023-06-27	27.550	27.550	27.300	27.450	27.450	25,000
2023-06-26	27.400	27.400	27.200	27.300	27.300	28,000
2023-06-21	27.700	27.700	27.300	27.450	27.450	101,000
2023-06-20	28.000	28.000	27.650	27.700	27.700	48,000
2023-06-19	27.800	27.800	27.650	27.750	27.750	32,000
2023-06-16	27.750	27.900	27.650	27.800	27.800	123,000
2023-06-15	29.800	29.900	29.800	29.900	27.900	294,000
2023-06-14	29.550	29.900	29.550	29.800	27.807	149,000
2023-06-13	29.700	29.700	29.450	29.650	27.667	116,000
2023-06-12	29.850	29.850	29.700	29.700	27.713	76,000
2023-06-09	29.750	29.750	29.600	29.700	27.713	150,533
2023-06-08	29.750	29.750	29.650	29.750	27.760	60,747
2023-06-07	29.700	29.750	29.600	29.700	27.713	97,766
2023-06-06	29.650	30.000	29.650	29.700	27.713	81,671
2023-06-05	29.650	29.950	29.650	29.950	27.947	77,241
2023-06-02	29.500	29.750	29.300	29.650	27.667	133,672
2023-06-01	29.300	29.550	29.300	29.350	27.387	61,090
2023-05-31	29.400	29.400	29.300	29.300	27.340	29,132
2023-05-30	29.800	29.800	29.200	29.250	27.294	70,167
2023-05-29	30.250	30.250	29.250	29.300	27.340	57,217
2023-05-26	29.450	29.450	29.300	29.300	27.340	30,181
2023-05-25	29.300	29.450	29.250	29.450	27.480	46,001
2023-05-24	29.300	29.350	29.250	29.350	27.387	30,001
2023-05-23	29.250	29.300	29.200	29.250	27.294	69,527
2023-05-22	29.300	29.300	29.150	29.250	27.294	70,354
2023-05-19	29.550	29.550	29.300	29.300	27.340	69,155

← NewerPage 14 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.