Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	26.400	26.450	26.200	26.450	24.681	43,610
2022-08-15	26.400	26.500	26.400	26.450	24.681	27,113
2022-08-12	26.200	26.400	26.200	26.400	24.634	25,194
2022-08-11	26.200	26.300	26.150	26.200	24.448	20,280
2022-08-10	26.250	26.300	26.150	26.150	24.401	17,325
2022-08-09	26.150	26.200	26.050	26.150	24.401	26,200
2022-08-08	26.100	26.300	26.100	26.300	24.541	3,369
2022-08-05	26.400	26.400	26.250	26.300	24.541	6,076
2022-08-04	26.350	26.350	25.900	26.200	24.448	18,000
2022-08-03	26.000	26.350	25.950	26.350	24.588	18,656
2022-08-02	26.450	26.450	25.850	26.350	24.588	25,062
2022-08-01	26.500	26.500	26.250	26.450	24.681	12,051
2022-07-29	26.100	26.350	26.100	26.350	24.588	13,034
2022-07-28	26.050	26.350	26.050	26.350	24.588	87,252
2022-07-27	26.100	26.300	26.000	26.300	24.541	36,043
2022-07-26	25.950	26.400	25.950	26.400	24.634	21,214
2022-07-25	26.250	26.350	26.150	26.350	24.588	54,047
2022-07-22	26.250	26.400	25.650	26.250	24.494	52,277
2022-07-21	26.000	26.200	25.900	26.200	24.448	64,003
2022-07-20	25.600	26.050	25.450	26.000	24.261	113,102
2022-07-19	25.650	25.650	25.400	25.600	23.888	156,050
2022-07-18	25.400	25.650	25.350	25.650	23.934	147,038
2022-07-15	25.400	25.400	25.150	25.400	23.701	55,117
2022-07-14	25.400	25.450	25.150	25.400	23.701	119,792
2022-07-13	25.150	25.850	25.150	25.400	23.701	62,368
2022-07-12	25.200	25.500	25.050	25.100	23.421	47,000
2022-07-11	26.000	26.000	25.300	25.500	23.794	89,182
2022-07-08	26.450	26.450	26.050	26.300	24.541	7,053
2022-07-07	25.500	26.100	25.500	26.100	24.354	30,088
2022-07-06	25.050	25.650	25.050	25.500	23.794	31,402
2022-07-05	25.500	25.500	25.000	25.450	23.748	41,114
2022-07-04	26.950	26.950	25.300	25.450	23.748	38,090
2022-07-01	25.750	25.750	25.100	25.200	23.514	161,032
2022-06-30	25.800	26.050	25.700	25.750	24.028	78,113
2022-06-29	26.100	26.300	25.900	26.050	24.308	70,720
2022-06-28	26.100	26.100	25.850	26.000	24.261	88,530
2022-06-27	26.100	26.300	25.850	26.300	24.541	45,061
2022-06-24	26.500	26.500	26.100	26.200	24.448	18,115
2022-06-23	25.900	26.200	25.900	26.150	24.401	50,000
2022-06-22	26.100	26.200	25.850	26.050	24.308	90,513
2022-06-21	25.300	26.100	25.300	26.100	24.354	109,537
2022-06-20	25.750	25.750	25.200	25.200	23.514	245,989
2022-06-17	26.000	26.000	25.500	25.700	23.981	176,403
2022-06-16	26.950	27.000	26.450	26.500	24.727	283,980
2022-06-15	30.150	30.600	30.150	30.300	25.474	405,332
2022-06-14	30.450	30.450	29.850	30.150	25.348	420,330
2022-06-13	31.050	31.050	30.500	30.700	25.810	300,486
2022-06-10	31.050	31.150	30.850	31.100	26.147	238,177
2022-06-09	31.350	31.350	30.900	31.050	26.105	280,165
2022-06-08	31.350	31.600	31.350	31.450	26.441	263,209
2022-06-07	31.150	31.400	31.000	31.300	26.315	209,146
2022-06-06	30.450	31.250	30.450	31.200	26.231	356,562
2022-06-02	30.450	30.450	30.400	30.450	25.600	114,162
2022-06-01	30.650	30.650	30.350	30.400	25.558	58,111
2022-05-31	30.800	30.800	30.400	30.600	25.726	74,121
2022-05-30	29.850	30.400	29.700	30.400	25.558	81,180
2022-05-27	29.600	29.700	29.500	29.650	24.927	48,003
2022-05-26	29.600	29.650	29.500	29.500	24.801	45,002
2022-05-25	29.550	29.650	29.550	29.600	24.885	30,006
2022-05-24	29.600	29.650	29.400	29.550	24.843	64,001

← NewerPage 18 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.