Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.200	28.400	27.650	27.850	27.850	171,001
2025-07-28	28.600	28.600	28.150	28.200	28.200	75,002
2025-07-25	28.650	28.650	28.200	28.300	28.300	181,000
2025-07-24	28.250	28.500	28.150	28.300	28.300	55,000
2025-07-23	28.250	28.700	28.250	28.400	28.400	119,000
2025-07-22	29.200	29.200	28.000	28.200	28.200	166,050
2025-07-21	29.350	29.500	29.050	29.100	29.100	81,000
2025-07-18	30.100	30.100	29.150	29.250	29.250	167,610
2025-07-17	29.700	30.100	29.700	29.700	29.700	128,004
2025-07-16	29.750	29.900	29.500	29.500	29.500	81,038
2025-07-15	29.500	30.150	29.200	29.400	29.400	247,050
2025-07-14	28.700	29.400	28.700	29.150	29.150	137,001
2025-07-11	28.400	29.300	28.400	29.050	29.050	139,000
2025-07-10	29.450	29.450	28.700	28.750	28.750	227,050
2025-07-09	30.350	30.500	29.450	29.450	29.450	302,792
2025-07-08	30.000	30.750	29.600	30.400	30.400	327,121
2025-07-07	29.500	30.250	28.850	30.250	30.250	399,382
2025-07-04	29.000	30.200	29.000	29.150	29.150	437,202
2025-07-03	28.900	29.150	28.800	28.850	28.850	140,033
2025-07-02	28.600	29.050	28.550	29.050	29.050	167,409
2025-07-01	28.200	28.450	28.200	28.400	28.400	130,100
2025-06-30	28.700	28.700	28.050	28.200	28.200	98,012
2025-06-27	28.650	28.750	28.400	28.500	28.500	99,301
2025-06-26	28.550	28.650	28.350	28.450	28.450	146,002
2025-06-25	29.200	29.200	28.350	28.450	28.450	177,032
2025-06-24	28.100	29.150	27.900	28.900	28.900	348,422
2025-06-23	27.050	28.500	27.050	27.700	27.700	314,100
2025-06-20	27.500	27.900	27.150	27.350	27.350	172,000
2025-06-19	27.700	27.700	27.200	27.500	27.500	244,000
2025-06-18	27.650	28.050	27.650	28.000	28.000	130,013
2025-06-17	27.950	28.150	27.650	27.800	27.800	121,013
2025-06-16	27.950	27.950	27.300	27.700	27.700	171,003
2025-06-13	28.250	28.300	27.550	27.700	27.700	260,000
2025-06-12	29.150	29.150	28.500	28.550	28.550	171,207
2025-06-11	28.250	29.400	28.200	29.100	29.100	436,007
2025-06-10	27.900	28.700	27.900	28.100	28.100	335,010
2025-06-09	28.300	28.400	28.000	28.050	28.050	138,000
2025-06-06	28.450	28.450	28.150	28.200	28.200	67,000
2025-06-05	28.450	28.700	28.400	28.400	28.400	68,035
2025-06-04	28.500	28.750	28.500	28.600	28.600	108,055
2025-06-03	28.000	28.600	28.000	28.250	28.250	151,143
2025-06-02	28.500	28.500	27.600	27.700	27.700	324,463
2025-05-29	28.500	28.700	28.100	28.450	28.450	292,056
2025-05-28	29.000	29.250	28.400	28.400	28.400	593,420
2025-05-27	29.800	30.000	28.750	28.800	28.800	857,120
2025-05-26	31.700	31.750	31.200	31.400	29.900	490,259
2025-05-23	31.200	32.000	31.200	31.400	29.900	124,510
2025-05-22	31.150	31.200	30.750	31.150	29.662	100,078
2025-05-21	30.600	31.300	30.600	31.050	29.567	133,015
2025-05-20	30.700	30.800	30.550	30.600	30.600	168,001
2025-05-19	31.750	31.750	30.600	30.650	30.650	231,001
2025-05-16	31.450	31.700	31.250	31.300	31.300	174,002
2025-05-15	32.450	32.450	31.250	31.350	31.350	368,222
2025-05-14	31.750	32.550	31.450	32.350	32.350	343,100
2025-05-13	31.800	32.150	31.300	31.450	31.450	281,010
2025-05-12	31.000	31.650	30.850	31.500	31.500	238,102
2025-05-09	31.250	31.400	30.400	30.950	30.950	308,002
2025-05-08	31.150	31.300	30.750	31.000	31.000	267,083
2025-05-07	31.300	31.650	30.500	30.950	30.950	251,041
2025-05-06	30.450	31.250	30.400	31.100	31.100	233,220

← NewerPage 6 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.