Ginar Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.000	34.000	33.550	33.650	33.650	70,004
2026-10-16	34.000	34.300	34.000	34.150	34.150	67,705
2026-10-15	34.350	34.400	33.850	33.900	33.900	158,000
2026-10-14	34.850	34.850	34.550	34.650	34.650	60,085
2026-10-13	35.100	35.100	34.550	34.700	34.700	89,001
2026-10-12	34.900	35.350	34.900	35.100	35.100	91,000
2026-10-08	35.650	35.700	35.100	35.150	35.150	77,000
2026-10-07	34.900	35.700	34.900	35.650	35.650	137,000
2026-10-06	34.800	35.300	34.600	34.850	34.850	67,000
2026-10-05	35.600	35.600	34.750	35.100	35.100	71,001
2026-10-02	34.750	35.200	34.500	35.200	35.200	78,016
2026-10-01	35.000	35.000	34.500	34.650	34.650	93,000
2026-09-30	34.750	35.050	34.300	34.750	34.750	117,085
2026-09-29	35.200	35.300	34.700	34.750	34.750	102,622
2026-09-24	34.500	35.000	34.450	35.000	35.000	78,001
2026-09-23	35.100	35.200	34.900	35.000	35.000	60,000
2026-09-22	35.200	35.700	35.000	35.200	35.200	124,000
2026-09-21	35.700	35.700	35.100	35.200	35.200	41,106
2026-09-18	34.450	35.600	34.450	35.450	35.450	131,007
2026-09-17	34.200	34.450	34.200	34.350	34.350	65,000
2026-09-16	34.850	34.850	33.950	34.200	34.200	171,911
2026-09-15	34.500	34.500	34.200	34.250	34.250	66,556
2026-09-14	34.150	34.400	33.750	34.300	34.300	89,000
2026-09-11	34.350	34.750	34.250	34.400	34.400	77,000
2026-09-10	34.850	34.850	34.500	34.550	34.550	60,609
2026-09-09	34.750	35.000	34.400	34.850	34.850	88,000
2026-09-08	34.900	34.950	34.350	34.400	34.400	149,103
2026-09-07	35.300	35.300	34.900	35.000	35.000	93,000
2026-09-04	35.050	35.400	34.950	35.300	35.300	65,000
2026-09-03	35.550	35.650	35.000	35.250	35.250	152,000
2026-09-02	35.650	35.650	35.000	35.550	35.550	129,016
2026-09-01	36.000	36.300	35.600	35.900	35.900	132,003
2026-08-31	36.000	36.300	35.700	35.700	35.700	94,400
2026-08-28	36.450	36.700	36.100	36.300	36.300	96,000
2026-08-27	36.500	36.700	36.300	36.400	36.400	76,000
2026-08-26	36.250	36.600	36.000	36.500	36.500	80,001
2026-08-25	35.600	36.200	35.500	35.900	35.900	65,000
2026-08-24	36.000	36.050	35.700	35.950	35.950	57,000
2026-08-21	36.000	36.000	35.700	36.000	36.000	71,000
2026-08-20	36.100	36.150	35.600	36.000	36.000	140,000
2026-08-19	36.950	37.050	35.800	36.000	36.000	154,000
2026-08-18	38.000	38.000	36.850	36.950	36.950	149,001
2026-08-17	37.750	38.300	37.200	38.000	38.000	220,001
2026-08-14	37.200	38.250	36.400	37.800	37.800	254,000
2026-08-13	37.950	38.250	36.400	36.900	36.900	512,246
2026-08-12	35.150	35.600	35.050	35.550	35.550	90,115
2026-08-11	35.450	35.450	35.000	35.150	35.150	40,250
2026-08-10	34.700	35.300	34.650	35.200	35.200	92,000
2026-08-07	35.200	35.600	34.700	35.000	35.000	47,000
2026-08-06	34.800	35.000	34.400	35.000	35.000	105,001
2026-08-05	35.000	35.000	34.350	34.700	34.700	109,000
2026-08-04	34.500	34.650	33.900	34.200	34.200	80,000
2026-08-03	33.550	34.400	33.550	33.800	33.800	96,002
2026-07-31	34.200	34.350	33.600	34.150	34.150	142,000
2026-07-30	33.950	33.950	32.300	32.750	32.750	177,000
2026-07-29	34.300	34.300	32.250	32.900	32.900	310,008
2026-07-28	35.600	35.600	34.050	34.500	34.500	273,005
2026-07-27	35.400	35.800	35.350	35.800	35.800	90,000
2026-07-24	35.750	36.100	35.500	35.700	35.700	76,000
2026-07-23	37.200	37.200	35.900	35.900	35.900	258,000

Page 1 of 5 · 243 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.