Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	36.850	37.000	36.700	36.950	31.065	26,061
2022-02-22	36.550	36.900	36.500	36.700	30.855	48,345
2022-02-21	37.000	37.150	36.900	36.950	31.065	44,385
2022-02-18	36.600	37.050	36.500	37.000	31.107	74,008
2022-02-17	37.000	37.000	36.650	36.650	30.813	58,383
2022-02-16	36.600	37.050	36.600	36.700	30.855	51,017
2022-02-15	36.650	36.750	36.300	36.600	30.771	50,859
2022-02-14	36.100	36.500	36.100	36.300	30.518	57,013
2022-02-11	36.600	36.800	36.400	36.650	30.813	156,765
2022-02-10	37.000	37.650	37.000	37.550	31.569	66,458
2022-02-09	36.800	37.150	36.800	37.100	31.191	68,022
2022-02-08	36.500	36.700	36.450	36.550	30.728	42,006
2022-02-07	36.500	36.800	35.800	36.400	30.602	51,201
2022-01-26	36.150	36.200	36.000	36.200	30.434	57,338
2022-01-25	36.800	36.800	36.050	36.150	30.392	107,765
2022-01-24	36.700	36.800	36.500	36.800	30.939	62,230
2022-01-21	37.200	37.200	36.950	37.000	31.107	70,312
2022-01-20	37.750	37.750	37.400	37.550	31.569	52,785
2022-01-19	37.500	37.800	37.500	37.750	31.737	61,203
2022-01-18	38.350	38.350	37.800	37.850	31.821	62,175
2022-01-17	37.750	38.250	37.700	38.250	32.158	70,069
2022-01-14	37.750	37.750	37.500	37.750	31.737	14,568
2022-01-13	37.950	38.000	37.800	37.900	31.863	54,003
2022-01-12	38.850	38.850	36.800	37.800	31.779	317,249
2022-01-11	38.000	39.450	37.850	38.500	32.368	350,887
2022-01-10	37.050	37.500	36.900	37.450	31.485	60,703
2022-01-07	37.000	37.050	36.700	36.900	31.023	54,053
2022-01-06	36.900	37.200	36.850	37.150	31.233	37,420
2022-01-05	37.200	37.250	36.650	37.000	31.107	68,389
2022-01-04	37.300	37.700	37.200	37.200	31.275	116,333
2022-01-03	36.900	37.400	36.900	37.250	31.317	73,200
2021-12-30	37.650	37.650	37.000	37.000	31.107	95,123
2021-12-29	37.250	37.500	37.250	37.500	31.527	47,213
2021-12-28	37.400	37.450	37.150	37.250	31.317	38,075
2021-12-27	37.550	37.550	37.000	37.350	31.401	89,408
2021-12-24	37.750	37.800	37.350	37.500	31.527	48,022
2021-12-23	37.950	38.000	37.500	37.750	31.737	70,006
2021-12-22	38.000	38.050	37.800	37.950	31.905	47,002
2021-12-21	37.450	37.900	37.450	37.900	31.863	67,355
2021-12-20	37.350	37.450	37.150	37.450	31.485	64,007
2021-12-17	36.500	37.300	36.500	37.300	31.359	69,002
2021-12-16	37.000	37.100	36.500	36.850	30.981	55,063
2021-12-15	36.600	36.900	36.600	36.850	30.981	60,024
2021-12-14	37.200	37.200	36.650	36.900	31.023	153,533
2021-12-13	38.500	38.500	37.400	37.500	31.527	264,178
2021-12-10	39.000	39.000	38.700	38.850	32.662	163,502
2021-12-09	38.550	38.950	38.550	38.750	32.578	159,601
2021-12-08	38.050	38.300	38.000	38.150	32.074	83,695
2021-12-07	38.100	38.100	37.700	37.950	31.905	88,970
2021-12-06	38.150	38.150	37.800	38.050	31.990	63,002
2021-12-03	38.050	38.100	37.800	38.100	32.032	68,200
2021-12-02	38.000	38.300	37.800	38.050	31.990	66,530
2021-12-01	38.250	38.300	37.650	38.150	32.074	62,419
2021-11-30	38.350	38.800	37.900	38.050	31.990	71,560
2021-11-29	37.900	38.100	37.350	38.050	31.990	134,637
2021-11-26	38.950	39.400	37.600	38.250	32.158	250,178
2021-11-25	38.550	39.000	38.300	38.950	32.746	319,642
2021-11-24	37.350	38.000	36.950	38.000	31.948	328,418
2021-11-23	36.850	36.950	36.650	36.950	31.065	23,001
2021-11-22	36.500	36.850	36.500	36.850	30.981	14,139

← NewerPage 20 of 21 · 1,227 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.