Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.800	32.500	31.650	31.800	31.800	233,000
2026-01-19	31.200	32.900	31.200	31.800	31.800	737,150
2026-01-16	31.400	31.400	30.950	31.150	31.150	315,070
2026-01-15	31.400	31.450	31.100	31.250	31.250	331,003
2026-01-14	30.750	31.450	30.600	31.250	31.250	393,025
2026-01-13	30.350	31.100	30.150	30.450	30.450	289,100
2026-01-12	30.700	31.700	30.700	31.000	31.000	300,643
2026-01-09	30.800	30.800	30.250	30.450	30.450	186,154
2026-01-08	30.250	31.150	30.100	30.800	30.800	374,260
2026-01-07	30.000	30.600	30.000	30.300	30.300	219,022
2026-01-06	30.400	30.400	29.900	30.000	30.000	309,270
2026-01-05	31.500	31.600	30.150	30.350	30.350	420,346
2026-01-02	31.500	31.850	31.050	31.400	31.400	406,090
2025-12-31	31.800	32.850	31.250	31.350	31.350	1,072,501
2025-12-30	30.800	31.950	29.600	31.600	31.600	1,117,080
2025-12-29	29.500	31.000	29.300	30.100	30.100	1,019,065
2025-12-26	28.900	28.900	28.600	28.750	28.750	88,087
2025-12-24	29.150	29.150	28.600	28.800	28.800	76,415
2025-12-23	28.550	28.800	28.250	28.750	28.750	120,000
2025-12-22	28.600	28.850	28.500	28.550	28.550	70,211
2025-12-19	28.750	28.750	28.500	28.500	28.500	77,050
2025-12-18	28.900	29.000	28.450	28.700	28.700	68,034
2025-12-17	28.850	29.200	28.850	28.850	28.850	59,031
2025-12-16	29.200	29.300	28.550	28.800	28.800	122,039
2025-12-15	28.300	29.450	28.000	29.200	29.200	195,020
2025-12-12	28.750	28.800	28.450	28.750	28.750	117,112
2025-12-11	28.500	29.150	28.450	28.700	28.700	245,010
2025-12-10	28.600	28.700	28.200	28.200	28.200	117,000
2025-12-09	28.200	28.700	27.850	28.500	28.500	188,000
2025-12-08	27.500	27.800	27.500	27.600	27.600	64,060
2025-12-05	27.900	28.000	27.600	27.700	27.700	90,121
2025-12-04	27.850	27.950	27.800	27.850	27.850	100,001
2025-12-03	27.900	28.050	27.750	27.850	27.850	99,000
2025-12-02	28.200	28.200	27.950	28.050	28.050	47,031
2025-12-01	28.450	28.500	28.050	28.100	28.100	56,030
2025-11-28	27.750	28.500	27.750	28.100	28.100	125,035
2025-11-27	27.800	27.900	27.650	27.750	27.750	39,311
2025-11-26	27.650	27.950	27.550	27.600	27.600	105,000
2025-11-25	27.450	27.600	27.350	27.500	27.500	73,040
2025-11-24	27.500	27.500	27.250	27.300	27.300	61,181
2025-11-21	27.400	27.800	27.300	27.450	27.450	104,101
2025-11-20	27.800	28.000	27.700	27.750	27.750	74,105
2025-11-19	27.300	27.500	27.250	27.450	27.450	76,000
2025-11-18	28.050	28.050	27.200	27.400	27.400	216,110
2025-11-17	29.300	29.300	28.300	28.300	28.300	219,010
2025-11-14	28.700	29.300	28.400	29.150	29.150	182,074
2025-11-13	28.750	29.400	28.400	28.750	28.750	347,000
2025-11-12	27.700	28.350	27.600	28.250	28.250	128,358
2025-11-11	27.500	28.000	27.500	27.700	27.700	141,000
2025-11-10	27.500	27.600	27.400	27.450	27.450	63,020
2025-11-07	27.750	27.900	27.650	27.800	27.800	54,101
2025-11-06	27.900	28.000	27.800	27.850	27.850	77,371
2025-11-05	27.200	28.550	27.000	27.850	27.850	214,030
2025-11-04	27.550	27.700	27.250	27.250	27.250	167,000
2025-11-03	27.500	27.600	27.350	27.600	27.600	63,100
2025-10-31	28.500	28.500	27.350	27.500	27.500	336,244
2025-10-30	27.900	28.500	27.900	28.300	28.300	168,000
2025-10-29	27.800	28.000	27.750	27.900	27.900	81,000
2025-10-28	28.100	28.100	27.750	27.750	27.750	158,000
2025-10-27	28.050	28.100	27.800	27.900	27.900	137,000

← NewerPage 4 of 5 · 244 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.