Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	36.900	36.900	35.700	35.700	35.700	121,011
2026-07-21	35.950	36.500	35.750	36.350	36.350	111,001
2026-07-20	36.400	36.400	34.700	35.600	35.600	262,001
2026-07-17	37.200	37.200	35.800	36.050	36.050	343,023
2026-07-16	38.400	38.400	37.600	37.700	37.700	148,010
2026-07-15	38.550	39.150	38.300	38.550	38.550	164,001
2026-07-14	38.900	38.900	36.900	38.400	38.400	488,010
2026-07-13	39.000	39.100	38.250	38.500	38.500	226,557
2026-07-10	39.000	39.000	39.000	39.000	39.000	0
2026-07-09	38.900	39.200	38.800	39.000	39.000	247,933
2026-07-08	39.650	39.650	38.900	39.100	39.100	137,002
2026-07-07	40.500	40.550	39.200	39.450	39.450	310,001
2026-07-06	40.200	41.900	40.200	40.350	40.350	302,020
2026-07-03	39.000	40.300	39.000	40.000	40.000	183,000
2026-07-02	39.000	39.800	38.700	39.150	39.150	305,000
2026-07-01	39.400	39.500	38.900	39.100	39.100	192,104
2026-06-30	38.600	39.100	38.600	39.050	39.050	111,979
2026-06-29	38.650	39.400	38.200	38.550	38.550	188,027
2026-06-26	40.100	40.200	38.600	38.600	38.600	397,110
2026-06-25	41.100	41.100	40.050	40.550	40.550	251,339
2026-06-24	40.600	41.000	39.800	41.000	41.000	205,002
2026-06-23	42.050	42.050	40.050	40.600	40.600	337,044
2026-06-22	40.150	41.900	39.850	41.900	41.900	612,099
2026-06-18	41.000	41.000	39.900	40.000	40.000	477,025
2026-06-17	40.600	41.400	40.500	40.650	40.650	288,671
2026-06-16	43.050	43.100	40.500	40.650	40.650	814,020
2026-06-15	42.800	43.600	42.500	43.050	43.050	392,057
2026-06-12	43.300	44.000	42.200	42.250	42.250	597,001
2026-06-11	39.700	42.000	39.700	41.850	41.850	908,001
2026-06-10	41.250	42.200	39.200	39.400	39.400	715,029
2026-06-09	42.800	43.450	41.250	41.600	41.600	780,434
2026-06-08	40.500	43.000	40.500	42.800	42.800	798,001
2026-06-05	45.450	45.500	44.300	44.700	44.700	557,062
2026-06-04	44.900	46.400	44.500	45.200	45.200	850,081
2026-06-03	44.200	45.800	43.800	44.900	44.900	754,001
2026-06-02	45.700	45.700	43.000	44.000	44.000	854,150
2026-06-01	44.200	45.700	43.550	45.600	45.600	1,183,071
2026-05-29	44.650	44.650	42.750	43.050	43.050	733,898
2026-05-28	44.700	46.500	43.000	43.100	43.100	2,000,450
2026-05-27	46.450	47.500	44.300	44.700	44.700	1,711,131
2026-05-26	49.000	49.150	46.250	46.450	46.450	1,532,080
2026-05-25	51.000	51.000	48.700	48.800	48.800	2,296,307
2026-05-22	48.500	50.500	47.400	49.800	49.800	5,250,411
2026-05-21	43.150	46.550	42.750	46.550	46.550	2,029,012
2026-05-20	43.300	43.800	41.600	42.350	42.350	1,031,010
2026-05-19	44.600	44.700	42.750	43.300	43.300	1,422,040
2026-05-18	41.700	45.100	41.000	45.100	45.100	1,854,757
2026-05-15	41.950	42.400	40.850	41.450	41.450	1,192,453
2026-05-14	41.850	42.550	41.200	41.300	41.300	991,006
2026-05-13	40.600	40.850	39.850	39.900	39.900	1,139,031
2026-05-12	40.300	42.400	39.800	41.500	41.500	2,079,516
2026-05-11	38.900	40.750	38.150	39.000	39.000	2,620,423
2026-05-08	36.400	38.600	36.400	37.050	37.050	1,012,013
2026-05-07	35.850	36.400	35.400	36.150	36.150	228,363
2026-05-06	35.700	35.800	34.650	35.650	35.650	490,178
2026-05-05	35.450	36.350	35.300	35.650	35.650	274,295
2026-05-04	35.650	36.350	35.450	35.600	35.600	300,852
2026-04-30	37.000	37.000	35.650	35.650	35.650	223,155
2026-04-29	34.950	36.800	34.500	36.400	36.400	483,240
2026-04-28	35.450	35.550	35.000	35.300	35.300	174,000

← NewerPage 2 of 3 · 126 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.