Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	60.700	60.700	60.700	60.700	60.700	0
2024-10-30	61.700	61.900	60.700	60.700	60.700	959,000
2024-10-29	61.000	61.700	60.000	61.700	61.700	1,543,000
2024-10-28	62.500	62.500	58.800	61.000	61.000	1,950,000
2024-10-25	61.000	62.200	60.400	62.000	62.000	2,285,000
2024-10-24	61.500	62.000	59.200	60.200	60.200	3,566,000
2024-10-23	63.500	64.900	60.200	62.000	62.000	49,690,000
2024-10-22	56.800	61.100	56.100	61.100	61.100	34,938,000
2024-10-21	55.600	55.600	54.800	55.600	55.600	3,431,000
2024-10-18	46.250	50.600	45.800	50.600	50.600	12,350,000
2024-10-17	43.550	47.400	43.500	46.000	46.000	9,401,000
2024-10-16	42.800	44.200	41.850	43.600	43.600	2,686,000
2024-10-15	42.550	44.500	42.100	43.000	43.000	4,154,000
2024-10-14	40.250	43.150	39.800	41.650	41.650	2,631,000
2024-10-11	40.550	41.650	39.550	40.050	40.050	1,278,000
2024-10-09	41.950	42.500	39.500	40.150	40.150	1,767,000
2024-10-08	41.850	42.400	41.200	41.500	41.500	1,499,000
2024-10-07	43.600	44.450	41.650	41.800	41.800	4,204,000
2024-10-04	45.350	48.650	43.350	43.400	43.400	13,047,000
2024-10-03	45.850	45.850	45.850	45.850	45.850	0
2024-10-02	45.850	45.850	45.850	45.850	45.850	0
2024-10-01	43.150	45.850	42.300	45.850	45.850	9,195,000
2024-09-30	42.600	43.000	41.500	41.700	41.700	1,507,000
2024-09-27	40.750	44.400	40.750	42.500	42.500	5,324,000
2024-09-26	42.150	42.950	40.650	40.650	40.650	2,375,000
2024-09-25	40.950	43.200	40.800	42.000	42.000	5,668,000
2024-09-24	38.700	42.000	38.050	40.700	40.700	3,213,000
2024-09-23	40.300	40.500	38.700	38.700	38.700	1,751,000
2024-09-20	42.100	42.750	40.050	40.050	40.050	3,415,000
2024-09-19	41.500	43.200	41.050	41.750	41.750	10,686,000
2024-09-18	37.400	40.800	36.700	40.800	40.800	4,114,000
2024-09-16	37.200	39.300	37.100	37.100	37.100	2,663,000
2024-09-13	36.850	37.450	36.600	36.800	36.800	692,000
2024-09-12	37.250	38.100	36.650	36.850	36.850	1,623,000
2024-09-11	36.100	37.100	35.700	36.400	36.400	1,413,000
2024-09-10	39.700	40.250	36.100	36.100	36.100	3,495,000
2024-09-09	38.950	40.950	38.900	39.850	39.850	1,554,000
2024-09-06	41.900	42.800	40.000	40.200	40.200	2,514,000
2024-09-05	44.350	45.950	41.600	42.000	42.000	3,683,000
2024-09-04	42.100	46.400	41.000	43.100	43.100	3,701,000
2024-09-03	45.300	46.800	44.400	44.750	44.750	4,507,000
2024-09-02	49.150	49.150	43.350	44.450	44.450	6,024,000
2024-08-30	47.550	49.200	46.950	47.650	47.650	7,851,000
2024-08-29	48.800	50.300	46.650	46.750	46.750	22,690,000
2024-08-28	45.350	47.300	43.200	47.300	47.300	15,485,000
2024-08-27	40.100	43.000	38.300	43.000	43.000	15,353,000
2024-08-26	35.600	39.100	35.100	39.100	39.100	3,374,000
2024-08-23	36.750	38.500	35.450	35.550	35.550	6,138,000
2024-08-22	33.450	36.750	33.400	36.750	36.750	4,178,000
2024-08-21	33.000	33.700	32.500	33.450	33.450	367,000
2024-08-20	33.550	34.600	33.150	33.200	33.200	548,000
2024-08-19	34.300	34.300	33.200	33.300	33.300	484,000
2024-08-16	34.350	34.900	33.500	33.950	33.950	834,000
2024-08-15	34.300	34.950	33.300	34.200	34.200	787,000
2024-08-14	33.200	34.450	32.700	33.850	33.850	986,000
2024-08-13	32.150	32.950	31.600	32.600	32.600	496,000
2024-08-12	32.550	33.200	32.050	32.050	32.050	575,000
2024-08-09	34.100	34.750	32.600	32.700	32.700	1,499,000
2024-08-08	31.650	34.000	31.150	33.300	33.300	1,313,000
2024-08-07	30.300	32.300	30.300	32.050	32.050	1,081,000

← NewerPage 9 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.