Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24.000	24.000	24.000	24.000	22.395	5,117
2022-11-09	24.250	24.300	23.850	24.200	22.581	29,705
2022-11-08	24.200	24.450	24.050	24.250	22.628	8,938
2022-11-07	23.600	24.000	23.550	24.000	22.395	37,156
2022-11-04	23.350	23.600	23.350	23.500	21.928	14,056
2022-11-03	23.150	23.450	23.150	23.450	21.881	2,182
2022-11-02	23.050	23.600	22.950	23.350	21.788	45,000
2022-11-01	22.950	23.100	22.900	23.000	21.462	45,005
2022-10-31	22.950	22.950	22.850	22.950	21.415	12,412
2022-10-28	23.100	23.100	22.800	22.950	21.415	17,591
2022-10-27	23.000	23.200	22.850	23.200	21.648	59,003
2022-10-26	22.800	22.900	22.700	22.900	21.368	27,003
2022-10-25	23.450	23.450	22.650	23.000	21.462	46,016
2022-10-24	23.800	23.800	23.450	23.450	21.881	43,237
2022-10-21	24.650	24.650	23.850	23.850	22.255	48,440
2022-10-20	24.100	24.150	23.900	24.100	22.488	68,991
2022-10-19	25.350	25.350	24.600	24.950	23.281	44,020
2022-10-18	25.250	25.300	25.100	25.300	23.608	23,001
2022-10-17	24.850	25.250	24.850	25.250	23.561	16,001
2022-10-14	25.600	25.600	25.350	25.400	23.701	26,004
2022-10-13	25.700	25.750	25.250	25.350	23.654	51,003
2022-10-12	25.500	26.000	25.500	26.000	24.261	59,003
2022-10-11	25.750	25.800	25.550	25.600	23.888	49,121
2022-10-07	26.000	26.150	26.000	26.100	24.354	42,001
2022-10-06	26.100	26.200	26.000	26.150	24.401	43,201
2022-10-05	26.000	26.350	26.000	26.300	24.541	44,001
2022-10-04	26.000	26.000	25.800	25.800	24.074	24,279
2022-10-03	25.500	25.850	25.500	25.800	24.074	35,002
2022-09-30	25.350	25.800	25.350	25.800	24.074	7,002
2022-09-29	25.800	25.950	25.600	25.900	24.168	22,041
2022-09-28	26.150	26.150	25.750	25.900	24.168	76,004
2022-09-27	26.400	26.400	26.050	26.300	24.541	95,330
2022-09-26	26.650	26.700	26.400	26.600	24.821	75,101
2022-09-23	27.000	27.150	27.000	27.150	25.334	6,084
2022-09-22	26.800	27.200	26.700	27.150	25.334	42,001
2022-09-21	27.250	27.250	27.150	27.200	25.381	11,002
2022-09-20	27.200	27.250	27.150	27.250	25.427	21,090
2022-09-19	27.200	27.250	27.050	27.200	25.381	16,519
2022-09-16	27.700	27.700	27.050	27.250	25.427	48,289
2022-09-15	27.050	27.100	27.000	27.000	25.194	11,007
2022-09-14	26.700	26.950	26.700	26.900	25.101	15,004
2022-09-13	26.700	26.800	26.650	26.800	25.007	17,203
2022-09-12	26.300	26.800	26.300	26.800	25.007	25,071
2022-09-08	26.600	26.650	26.600	26.600	24.821	15,002
2022-09-07	26.800	26.800	26.300	26.550	24.774	34,002
2022-09-06	27.000	27.100	26.900	27.100	25.287	74,001
2022-09-05	27.050	27.100	26.900	27.100	25.287	40,198
2022-09-02	27.050	27.200	27.050	27.150	25.334	25,166
2022-09-01	27.000	27.450	27.000	27.200	25.381	31,654
2022-08-31	27.100	27.200	27.100	27.100	25.287	22,763
2022-08-30	27.050	27.300	27.050	27.100	25.287	6,000
2022-08-29	27.350	27.400	26.800	27.300	25.474	46,101
2022-08-26	27.600	27.850	27.600	27.800	25.941	11,000
2022-08-25	27.800	27.800	27.500	27.600	25.754	64,524
2022-08-24	28.000	28.000	27.700	27.800	25.941	52,654
2022-08-23	29.400	29.400	27.650	27.850	25.987	239,847
2022-08-22	26.400	27.650	26.400	27.450	25.614	131,048
2022-08-19	26.500	26.700	26.450	26.600	24.821	33,257
2022-08-18	26.500	26.600	26.500	26.600	24.821	50,094
2022-08-17	26.500	26.550	26.350	26.550	24.774	60,306

← NewerPage 17 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.