Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	28.150	28.200	27.900	28.150	28.150	98,105
2025-10-22	28.350	28.350	28.150	28.200	28.200	55,000
2025-10-21	27.700	28.250	27.700	28.200	28.200	98,100
2025-10-20	28.100	28.150	27.650	27.650	27.650	261,001
2025-10-17	28.200	28.200	27.900	28.200	28.200	73,001
2025-10-16	28.100	28.450	28.100	28.200	28.200	126,051
2025-10-15	28.500	28.500	28.000	28.100	28.100	53,000
2025-10-14	28.750	28.800	27.800	28.150	28.150	178,001
2025-10-13	28.400	28.800	27.500	28.700	28.700	112,010
2025-10-09	28.900	29.250	28.900	28.900	28.900	166,042
2025-10-08	28.550	28.800	28.400	28.750	28.750	96,000
2025-10-07	29.000	29.000	28.500	28.700	28.700	314,078
2025-10-03	29.000	29.150	28.800	29.000	29.000	96,010
2025-10-02	29.400	29.550	28.850	29.000	29.000	181,134
2025-10-01	29.500	29.650	29.400	29.550	29.550	85,000
2025-09-30	29.250	29.550	29.150	29.550	29.550	165,300
2025-09-29	29.150	29.150	29.150	29.150	29.150	0
2025-09-26	29.900	29.900	28.900	29.150	29.150	207,250
2025-09-25	29.900	30.550	29.900	29.950	29.950	141,116
2025-09-24	30.100	30.250	29.900	30.050	30.050	99,000
2025-09-23	30.550	30.600	30.000	30.000	30.000	186,020
2025-09-22	30.550	31.100	30.500	30.600	30.600	195,000
2025-09-19	30.950	31.200	30.450	30.550	30.550	161,000
2025-09-18	30.450	30.900	30.300	30.750	30.750	205,000
2025-09-17	30.450	30.650	30.050	30.250	30.250	120,342
2025-09-16	29.550	30.650	29.350	30.650	30.650	281,312
2025-09-15	29.950	29.950	29.250	29.400	29.400	226,002
2025-09-12	30.050	30.500	29.850	29.950	29.950	138,000
2025-09-11	31.050	31.050	29.850	29.850	29.850	346,050
2025-09-10	31.700	31.700	30.900	31.000	31.000	293,000
2025-09-09	32.650	32.650	31.050	31.300	31.300	299,333
2025-09-08	32.600	33.400	31.900	32.000	32.000	491,012
2025-09-05	32.150	32.600	31.550	32.100	32.100	250,000
2025-09-04	31.850	31.850	30.900	31.500	31.500	432,000
2025-09-03	31.850	32.250	31.150	31.250	31.250	502,140
2025-09-02	32.150	32.300	31.700	31.850	31.850	246,085
2025-09-01	33.300	33.300	31.700	32.150	32.150	478,006
2025-08-29	33.050	33.550	33.000	33.200	33.200	434,227
2025-08-28	33.250	33.700	32.650	32.650	32.650	363,314
2025-08-27	32.750	33.150	31.950	33.050	33.050	486,100
2025-08-26	32.550	32.550	31.900	32.300	32.300	296,035
2025-08-25	33.350	34.000	32.550	32.550	32.550	513,145
2025-08-22	32.800	33.150	32.350	32.850	32.850	350,050
2025-08-21	33.200	33.350	32.500	32.800	32.800	339,012
2025-08-20	34.900	34.900	32.700	32.750	32.750	824,788
2025-08-19	35.400	35.950	34.250	34.700	34.700	1,237,400
2025-08-18	32.850	35.450	32.850	35.000	35.000	2,780,100
2025-08-15	32.900	33.900	31.450	32.850	32.850	4,676,178
2025-08-14	29.250	31.650	29.250	31.650	31.650	1,272,075
2025-08-13	28.150	29.000	28.100	28.800	28.800	332,116
2025-08-12	27.200	28.000	27.150	28.000	28.000	234,010
2025-08-11	28.250	28.250	27.300	27.300	27.300	300,000
2025-08-08	28.200	28.400	28.000	28.250	28.250	120,070
2025-08-07	28.250	28.450	28.050	28.200	28.200	127,000
2025-08-06	28.300	28.300	28.100	28.150	28.150	45,000
2025-08-05	28.250	28.450	28.150	28.300	28.300	117,033
2025-08-04	27.650	28.350	27.650	28.250	28.250	179,000
2025-08-01	27.800	27.800	27.800	27.800	27.800	179,789
2025-07-31	28.100	28.150	27.700	27.800	27.800	117,005
2025-07-30	27.800	28.250	27.700	28.100	28.100	206,000

← NewerPage 5 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.