Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.450	35.550	35.000	35.300	35.300	174,000
2026-04-27	35.600	36.550	34.650	35.450	35.450	493,256
2026-04-24	35.450	35.800	34.900	35.300	35.300	306,000
2026-04-23	36.550	37.150	33.750	35.500	35.500	881,070
2026-04-22	37.100	37.100	35.950	36.100	36.100	416,322
2026-04-21	36.900	37.200	36.400	36.950	36.950	446,039
2026-04-20	35.750	37.250	35.650	36.600	36.600	781,132
2026-04-17	35.500	35.550	35.050	35.550	35.550	329,155
2026-04-16	36.100	36.600	35.500	35.500	35.500	346,210
2026-04-15	37.250	37.600	35.600	35.800	35.800	931,124
2026-04-14	35.150	37.550	35.150	37.250	37.250	1,245,229
2026-04-13	34.500	36.400	34.500	34.900	34.900	1,101,321
2026-04-10	34.950	35.100	33.300	33.450	33.450	773,102
2026-04-09	32.600	35.450	32.300	35.200	35.200	991,048
2026-04-08	32.850	33.200	32.500	32.550	32.550	517,101
2026-04-07	33.000	33.300	32.350	32.700	32.700	341,166
2026-04-02	34.700	35.500	32.450	32.700	32.700	2,152,145
2026-04-01	30.950	33.550	30.950	33.550	33.550	1,226,102
2026-03-31	30.500	31.300	30.500	30.500	30.500	220,000
2026-03-30	30.950	31.100	30.250	30.800	30.800	258,003
2026-03-27	30.000	31.200	29.750	31.000	31.000	273,037
2026-03-26	29.950	30.600	29.650	30.150	30.150	384,031
2026-03-25	30.950	31.400	30.950	31.150	29.650	175,015
2026-03-24	30.900	31.000	30.500	30.850	29.364	134,001
2026-03-23	31.500	31.500	30.650	30.650	29.174	194,066
2026-03-20	30.900	32.100	30.650	31.550	30.031	458,497
2026-03-19	29.350	31.050	29.350	30.800	30.800	334,010
2026-03-18	30.300	30.400	30.150	30.300	30.300	109,552
2026-03-17	29.650	30.300	29.650	30.200	30.200	167,129
2026-03-16	29.650	29.750	29.150	29.650	29.650	152,014
2026-03-13	29.400	29.700	29.000	29.150	29.150	307,343
2026-03-12	29.500	29.650	29.350	29.500	29.500	94,397
2026-03-11	29.300	29.800	29.300	29.350	29.350	108,010
2026-03-10	28.350	28.950	28.350	28.800	28.800	63,102
2026-03-09	28.900	29.200	28.200	28.300	28.300	236,567
2026-03-06	29.900	29.900	29.500	29.750	29.750	62,028
2026-03-05	29.750	30.050	29.500	29.750	29.750	73,020
2026-03-04	30.500	30.500	29.100	29.450	29.450	225,022
2026-03-03	31.100	31.200	30.400	30.600	30.600	126,000
2026-03-02	30.500	31.000	30.300	30.900	30.900	249,038
2026-02-26	31.000	31.000	30.600	30.700	30.700	120,002
2026-02-25	31.300	31.350	30.800	31.000	31.000	132,000
2026-02-24	30.950	31.500	30.950	31.250	31.250	144,001
2026-02-23	30.750	31.400	30.750	31.200	31.200	347,483
2026-02-11	30.250	32.200	30.200	30.650	30.650	952,022
2026-02-10	29.350	29.500	29.200	29.450	29.450	56,001
2026-02-09	29.550	29.600	29.100	29.200	29.200	93,007
2026-02-06	29.500	29.500	28.600	28.850	28.850	224,101
2026-02-05	29.800	30.000	29.500	29.700	29.700	121,000
2026-02-04	29.650	30.150	29.450	30.050	30.050	83,000
2026-02-03	29.600	30.000	29.400	29.600	29.600	79,000
2026-02-02	29.650	29.950	29.400	29.500	29.500	133,000
2026-01-30	30.200	30.300	29.600	30.050	30.050	325,110
2026-01-29	30.300	30.300	29.700	30.150	30.150	242,001
2026-01-28	30.800	30.800	30.200	30.300	30.300	188,010
2026-01-27	30.350	32.200	30.350	30.650	30.650	383,001
2026-01-26	30.900	30.950	30.200	30.300	30.300	340,622
2026-01-23	31.150	31.300	30.800	31.000	31.000	159,155
2026-01-22	32.000	32.000	31.000	31.150	31.150	382,001
2026-01-21	31.800	31.900	31.400	31.600	31.600	249,225

← NewerPage 3 of 21 · 1,223 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.