Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	32.900	32.900	29.600	30.500	30.500	583,110
2025-05-02	32.900	33.250	32.200	32.450	32.450	334,399
2025-04-30	33.650	34.150	32.300	32.400	32.400	653,141
2025-04-29	33.900	34.550	32.550	33.600	33.600	2,184,010
2025-04-28	33.000	33.900	32.200	33.900	33.900	1,852,000
2025-04-25	28.250	30.850	28.250	30.850	30.850	625,431
2025-04-24	28.300	28.350	28.000	28.050	28.050	124,174
2025-04-23	27.800	28.200	27.800	27.800	27.800	118,100
2025-04-22	26.550	27.650	26.550	27.400	27.400	206,089
2025-04-21	28.350	28.350	27.000	27.300	27.300	288,922
2025-04-18	28.450	28.600	28.250	28.250	28.250	143,001
2025-04-17	28.350	28.700	28.000	28.400	28.400	251,001
2025-04-16	28.900	28.900	28.150	28.650	28.650	138,011
2025-04-15	27.900	29.050	27.900	28.900	28.900	360,003
2025-04-14	28.200	29.050	27.700	27.700	27.700	414,015
2025-04-11	27.000	27.800	26.150	27.700	27.700	574,093
2025-04-10	27.500	27.800	27.100	27.800	27.800	679,000
2025-04-09	26.700	27.300	24.700	25.300	25.300	999,040
2025-04-08	26.000	27.000	25.950	27.000	27.000	1,722,000
2025-04-07	28.800	28.800	28.800	28.800	28.800	110,100
2025-04-02	31.600	32.100	31.400	31.950	31.950	122,002
2025-04-01	31.100	32.200	31.100	31.750	31.750	340,116
2025-03-31	32.050	32.300	30.500	30.700	30.700	700,000
2025-03-28	34.950	34.950	32.750	33.000	33.000	566,048
2025-03-27	35.650	35.650	35.100	35.100	35.100	211,000
2025-03-26	36.350	36.350	35.650	35.800	35.800	142,006
2025-03-25	36.750	37.000	35.850	35.850	35.850	148,000
2025-03-24	36.750	36.750	36.200	36.350	36.350	114,012
2025-03-21	36.950	37.100	36.500	36.550	36.550	103,002
2025-03-20	37.350	37.450	36.700	36.900	36.900	169,000
2025-03-19	37.100	38.500	37.100	37.100	37.100	504,001
2025-03-18	35.500	36.900	35.500	36.850	36.850	310,001
2025-03-17	35.600	35.950	35.200	35.200	35.200	303,063
2025-03-14	36.000	36.000	35.300	35.750	35.750	135,250
2025-03-13	36.600	36.950	35.700	35.750	35.750	243,200
2025-03-12	36.750	37.150	36.400	36.400	36.400	182,106
2025-03-11	36.550	37.000	35.600	37.000	37.000	188,200
2025-03-10	36.400	37.100	35.900	37.100	37.100	245,000
2025-03-07	36.550	36.550	35.250	35.850	35.850	387,000
2025-03-06	37.400	37.400	36.300	36.300	36.300	370,500
2025-03-05	37.500	37.650	37.250	37.400	37.400	172,001
2025-03-04	36.600	37.700	36.350	37.350	37.350	208,000
2025-03-03	37.600	37.650	36.650	37.100	37.100	291,071
2025-02-27	39.000	39.300	37.900	37.900	37.900	413,004
2025-02-26	39.150	39.250	38.650	38.900	38.900	131,000
2025-02-25	40.100	40.100	39.050	39.050	39.050	350,021
2025-02-24	39.800	40.850	39.800	40.100	40.100	352,010
2025-02-21	39.750	40.300	39.350	40.000	40.000	369,015
2025-02-20	39.650	39.750	39.250	39.650	39.650	259,053
2025-02-19	39.450	39.850	39.200	39.250	39.250	250,003
2025-02-18	39.400	39.450	39.000	39.400	39.400	243,020
2025-02-17	38.950	40.350	38.950	39.350	39.350	369,002
2025-02-14	39.850	40.200	38.900	38.950	38.950	555,055
2025-02-13	38.150	40.700	38.150	39.900	39.900	1,219,137
2025-02-12	38.250	38.700	37.900	37.950	37.950	266,311
2025-02-11	38.250	38.600	38.000	38.050	38.050	232,030
2025-02-10	38.700	38.700	37.800	37.950	37.950	311,155
2025-02-07	39.350	39.350	38.650	38.850	38.850	354,000
2025-02-06	38.150	39.500	38.150	39.100	39.100	699,148
2025-02-05	37.250	38.150	37.250	37.950	37.950	231,088

← NewerPage 7 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.