Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	27.100	27.100	26.900	27.000	25.194	22,034
2023-02-14	27.000	27.100	26.800	27.100	25.287	39,701
2023-02-13	27.050	27.050	26.850	27.000	25.194	34,379
2023-02-10	27.100	27.300	27.050	27.150	25.334	17,730
2023-02-09	27.200	27.200	27.000	27.000	25.194	61,240
2023-02-08	27.000	27.200	27.000	27.200	25.381	50,295
2023-02-07	26.800	27.050	26.800	27.000	25.194	49,209
2023-02-06	26.350	26.800	26.350	26.800	25.007	66,121
2023-02-03	26.400	26.450	26.400	26.450	24.681	14,664
2023-02-02	26.250	26.650	26.250	26.400	24.634	24,356
2023-02-01	26.400	26.650	26.300	26.400	24.634	32,008
2023-01-31	26.400	26.400	26.400	26.400	24.634	19,633
2023-01-30	26.650	26.650	26.350	26.400	24.634	49,040
2023-01-17	26.350	26.500	26.350	26.500	24.727	34,008
2023-01-16	26.800	26.800	26.350	26.450	24.681	62,002
2023-01-13	26.600	26.950	26.600	26.800	25.007	20,030
2023-01-12	26.950	26.950	26.650	26.650	24.867	9,003
2023-01-11	26.600	27.000	26.600	26.950	25.147	12,310
2023-01-10	26.950	27.000	26.700	26.900	25.101	20,164
2023-01-09	26.850	26.900	26.400	26.900	25.101	28,561
2023-01-06	26.750	26.800	26.500	26.750	24.961	14,002
2023-01-05	26.050	26.800	26.050	26.800	25.007	36,101
2023-01-04	26.250	26.250	26.150	26.150	24.401	18,004
2023-01-03	26.350	26.500	26.300	26.500	24.727	8,047
2022-12-30	26.650	26.700	26.200	26.350	24.588	41,004
2022-12-29	27.000	27.000	26.500	26.700	24.914	39,196
2022-12-28	26.800	27.000	26.800	27.000	25.194	42,242
2022-12-27	27.000	27.150	26.900	27.100	25.287	57,208
2022-12-26	26.700	26.950	26.650	26.900	25.101	29,001
2022-12-23	26.600	26.650	26.500	26.650	24.867	29,000
2022-12-22	26.300	26.700	26.300	26.650	24.867	39,172
2022-12-21	27.400	27.400	25.600	26.400	24.634	62,762
2022-12-20	26.150	26.300	25.400	25.500	23.794	57,664
2022-12-19	25.750	26.150	25.750	26.150	24.401	35,663
2022-12-16	25.500	25.800	25.350	25.750	24.028	76,045
2022-12-15	25.500	25.600	25.300	25.500	23.794	28,019
2022-12-14	25.750	25.750	25.400	25.450	23.748	12,290
2022-12-13	25.550	25.550	25.400	25.500	23.794	18,040
2022-12-12	25.600	25.600	25.200	25.550	23.841	6,007
2022-12-09	25.350	25.550	25.350	25.400	23.701	22,002
2022-12-08	24.950	25.450	24.950	25.350	23.654	22,486
2022-12-07	25.100	25.200	24.900	25.200	23.514	33,075
2022-12-06	25.100	25.600	25.000	25.100	23.421	59,031
2022-12-05	24.800	25.650	24.800	25.400	23.701	81,026
2022-12-02	24.600	24.700	24.500	24.600	22.955	24,002
2022-12-01	24.650	24.800	24.400	24.600	22.955	20,413
2022-11-30	24.300	24.450	24.250	24.450	22.815	23,511
2022-11-29	24.250	24.300	24.200	24.300	22.675	11,001
2022-11-28	24.250	24.250	24.200	24.250	22.628	6,045
2022-11-25	24.550	24.550	24.200	24.200	22.581	28,029
2022-11-24	24.400	24.400	24.150	24.250	22.628	36,092
2022-11-23	24.150	24.600	24.150	24.400	22.768	13,044
2022-11-22	24.450	24.450	24.400	24.400	22.768	4,000
2022-11-21	24.350	24.600	24.300	24.300	22.675	18,232
2022-11-18	24.350	24.550	24.350	24.550	22.908	10,811
2022-11-17	24.400	24.450	24.200	24.450	22.815	11,163
2022-11-16	24.300	24.400	24.300	24.400	22.768	8,043
2022-11-15	24.050	24.350	23.900	24.350	22.721	28,451
2022-11-14	24.050	24.250	24.000	24.250	22.628	15,552
2022-11-11	24.500	24.500	24.000	24.200	22.581	16,414

← NewerPage 16 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.