Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	36.850	37.100	36.200	37.050	37.050	188,050
2025-02-03	37.500	37.500	36.100	36.850	36.850	388,000
2025-01-22	38.050	38.200	37.600	38.050	38.050	299,000
2025-01-21	38.250	38.300	37.650	38.050	38.050	189,000
2025-01-20	37.500	38.200	37.100	38.150	38.150	431,000
2025-01-17	37.800	37.850	37.000	37.000	37.000	408,000
2025-01-16	38.350	38.600	37.750	37.750	37.750	751,000
2025-01-15	37.400	39.300	37.400	37.750	37.750	1,566,000
2025-01-14	36.200	38.200	35.900	37.750	37.750	1,058,000
2025-01-13	36.600	36.600	35.200	35.700	35.700	802,000
2025-01-10	36.500	36.650	35.950	36.500	36.500	433,000
2025-01-09	37.400	37.800	36.300	36.300	36.300	674,000
2025-01-08	37.350	37.450	36.800	37.200	37.200	530,000
2025-01-07	38.500	38.550	37.200	37.300	37.300	682,000
2025-01-06	38.000	38.550	37.550	37.850	37.850	754,000
2025-01-03	38.650	39.150	37.200	37.350	37.350	1,098,000
2025-01-02	38.600	39.700	38.600	38.600	38.600	778,000
2024-12-31	38.550	38.950	38.000	38.950	38.950	1,335,000
2024-12-30	41.000	42.050	38.000	38.050	38.050	3,701,000
2024-12-27	42.500	43.100	40.100	40.100	40.100	1,180,000
2024-12-26	42.400	44.200	42.150	42.150	42.150	1,741,000
2024-12-25	42.150	42.700	41.500	41.700	41.700	689,000
2024-12-24	41.550	43.250	41.400	41.650	41.650	1,204,000
2024-12-23	41.700	42.400	40.850	41.050	41.050	668,000
2024-12-20	42.300	42.650	41.500	41.500	41.500	531,000
2024-12-19	42.250	42.650	41.600	42.000	42.000	462,000
2024-12-18	42.300	43.000	41.200	42.550	42.550	676,000
2024-12-17	42.450	42.700	42.000	42.100	42.100	576,000
2024-12-16	42.800	43.750	41.700	42.050	42.050	954,000
2024-12-13	45.200	45.200	42.700	42.700	42.700	1,053,000
2024-12-12	43.900	46.700	43.900	45.000	45.000	2,024,000
2024-12-11	45.200	45.700	43.500	43.650	43.650	1,447,000
2024-12-10	46.000	46.650	45.500	45.500	45.500	834,000
2024-12-09	48.450	48.800	45.700	46.050	46.050	1,742,000
2024-12-06	46.700	50.500	45.800	47.950	47.950	4,330,000
2024-12-05	46.900	46.900	44.850	46.000	46.000	1,651,000
2024-12-04	46.250	46.750	45.500	46.350	46.350	859,000
2024-12-03	46.250	47.200	45.950	46.000	46.000	901,000
2024-12-02	48.200	48.550	46.000	46.000	46.000	1,285,000
2024-11-29	47.350	49.500	46.800	47.800	47.800	1,999,000
2024-11-28	47.800	48.100	46.300	47.050	47.050	1,486,000
2024-11-27	50.200	50.700	47.300	47.600	47.600	2,627,000
2024-11-26	51.800	52.000	50.000	50.000	50.000	1,424,000
2024-11-25	52.000	53.500	51.600	52.000	52.000	1,307,000
2024-11-22	54.000	54.900	51.300	51.900	51.900	2,779,000
2024-11-21	53.500	55.500	53.000	53.300	53.300	2,573,000
2024-11-20	55.400	55.400	53.200	53.200	53.200	2,700,441
2024-11-19	52.800	56.500	52.400	55.400	55.400	4,249,000
2024-11-18	53.400	55.500	52.300	52.600	52.600	4,399,000
2024-11-15	52.900	55.500	52.100	52.900	52.900	5,148,000
2024-11-14	53.700	58.000	52.500	52.900	52.900	7,651,000
2024-11-13	54.100	54.800	50.900	53.000	53.000	4,393,000
2024-11-12	53.600	55.500	51.100	53.600	53.600	4,599,000
2024-11-11	58.100	58.100	52.800	53.100	53.100	4,640,000
2024-11-08	63.500	64.500	56.100	58.100	58.100	9,886,000
2024-11-07	59.400	62.900	59.400	62.000	62.000	1,595,000
2024-11-06	62.600	63.000	60.400	60.400	60.400	1,309,000
2024-11-05	62.700	64.000	62.000	62.500	62.500	1,308,000
2024-11-04	61.300	63.500	60.200	63.500	63.500	2,436,000
2024-11-01	59.500	61.700	59.500	61.100	61.100	1,028,000

← NewerPage 8 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.