Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	29.450	29.550	29.300	29.550	24.843	45,054
2022-05-20	29.600	29.600	29.300	29.400	24.717	50,137
2022-05-19	29.050	29.500	29.050	29.400	24.717	14,741
2022-05-18	29.650	29.950	29.600	29.600	24.885	29,303
2022-05-17	29.400	29.500	29.150	29.500	24.801	51,429
2022-05-16	29.450	29.450	29.300	29.400	24.717	37,821
2022-05-13	29.500	29.500	29.000	29.300	24.633	101,003
2022-05-12	29.650	29.900	29.100	29.100	24.465	151,306
2022-05-11	29.500	29.800	29.500	29.700	24.970	29,007
2022-05-10	29.650	30.100	29.600	29.950	25.180	135,020
2022-05-09	31.350	31.350	30.400	30.500	25.642	133,116
2022-05-06	31.650	31.650	31.450	31.550	26.525	39,015
2022-05-05	32.300	32.300	31.750	31.850	26.777	108,015
2022-05-04	32.000	32.100	31.950	32.050	26.945	42,305
2022-05-03	31.700	32.150	31.700	31.950	26.861	27,004
2022-04-29	32.000	32.200	32.000	32.200	27.071	58,002
2022-04-28	31.600	31.950	31.600	31.750	26.693	88,161
2022-04-27	32.000	32.000	31.500	31.550	26.525	130,032
2022-04-26	33.000	33.000	32.400	32.500	27.324	45,018
2022-04-25	33.200	33.200	32.700	32.700	27.492	68,466
2022-04-22	33.700	33.700	33.400	33.600	28.248	192,264
2022-04-21	34.400	34.450	34.000	34.000	28.585	135,227
2022-04-20	34.350	34.450	34.350	34.400	28.921	33,000
2022-04-19	34.250	34.500	34.250	34.500	29.005	78,338
2022-04-18	34.700	34.700	34.300	34.500	29.005	100,017
2022-04-15	35.000	35.350	34.900	35.100	29.509	140,012
2022-04-14	35.000	35.400	34.900	35.350	29.720	75,073
2022-04-13	34.400	34.950	34.300	34.950	29.383	124,164
2022-04-12	34.500	34.800	34.100	34.300	28.837	131,001
2022-04-11	35.150	35.500	34.850	34.900	29.341	263,072
2022-04-08	36.450	36.450	36.200	36.200	30.434	89,070
2022-04-07	36.600	36.600	36.400	36.450	30.644	64,109
2022-04-06	36.600	36.850	36.500	36.800	30.939	140,003
2022-04-01	36.700	36.850	36.550	36.850	30.981	61,021
2022-03-31	36.900	36.900	36.550	36.700	30.855	100,004
2022-03-30	37.200	37.250	36.800	37.000	31.107	139,004
2022-03-29	37.150	37.300	37.150	37.200	31.275	44,978
2022-03-28	37.600	37.600	37.100	37.350	31.401	77,061
2022-03-25	37.500	37.500	37.400	37.450	31.485	38,021
2022-03-24	37.550	37.550	37.400	37.450	31.485	52,153
2022-03-23	37.550	37.600	37.450	37.550	31.569	94,438
2022-03-22	37.700	37.700	37.400	37.600	31.611	203,796
2022-03-21	38.200	38.200	37.650	37.700	31.695	314,692
2022-03-18	37.600	37.800	37.600	37.800	31.779	32,001
2022-03-17	37.850	37.850	37.550	37.700	31.695	54,310
2022-03-16	37.800	38.000	37.450	37.500	31.527	104,194
2022-03-15	37.850	37.850	37.500	37.800	31.779	49,048
2022-03-14	37.700	37.850	37.600	37.850	31.821	125,167
2022-03-11	37.100	37.650	37.100	37.600	31.611	125,490
2022-03-10	37.350	37.400	37.000	37.300	31.359	108,165
2022-03-09	36.350	37.050	36.350	37.000	31.107	153,738
2022-03-08	36.500	36.850	36.100	36.500	30.686	142,283
2022-03-07	36.950	36.950	36.700	36.900	31.023	71,529
2022-03-04	37.050	37.100	36.900	37.050	31.149	24,384
2022-03-03	37.200	37.200	37.000	37.100	31.191	37,043
2022-03-02	36.700	37.100	36.700	37.050	31.149	64,003
2022-03-01	36.850	37.150	36.850	37.000	31.107	157,252
2022-02-25	36.250	36.900	36.250	36.850	30.981	25,392
2022-02-24	36.600	37.000	36.250	36.650	30.813	34,002
2022-02-23	36.850	37.000	36.700	36.950	31.065	26,061

← NewerPage 19 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.