Ginar Technology Co.,Ltd. (TPEX:6151)
Taiwan · Delayed Price · Currency is TWD 30.65
+1.20 (4.07%)
Feb 11, 2026, 1:30 PM CST
Ginar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30.25 | 32.20 | 30.20 | 30.65 | 30.65 | 4.07% | 956,105 |
| Feb 10, 2026 | 29.35 | 29.50 | 29.20 | 29.45 | 29.45 | 0.86% | 57,673 |
| Feb 9, 2026 | 29.55 | 29.60 | 29.10 | 29.20 | 29.20 | 1.21% | 93,599 |
| Feb 6, 2026 | 29.50 | 29.50 | 28.60 | 28.85 | 28.85 | -2.86% | 226,546 |
| Feb 5, 2026 | 29.80 | 30.00 | 29.50 | 29.70 | 29.70 | -1.16% | 122,619 |
| Feb 4, 2026 | 29.65 | 30.15 | 29.45 | 30.05 | 30.05 | 1.52% | 83,224 |
| Feb 3, 2026 | 29.60 | 30.00 | 29.40 | 29.60 | 29.60 | 0.34% | 79,463 |
| Feb 2, 2026 | 29.65 | 29.95 | 29.40 | 29.50 | 29.50 | -1.83% | 133,855 |
| Jan 30, 2026 | 30.20 | 30.30 | 29.60 | 30.05 | 30.05 | -0.33% | 327,020 |
| Jan 29, 2026 | 30.30 | 30.30 | 29.70 | 30.15 | 30.15 | -0.50% | 245,408 |
| Jan 28, 2026 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | -1.14% | 188,599 |
| Jan 27, 2026 | 30.35 | 32.20 | 30.35 | 30.65 | 30.65 | 1.16% | 384,082 |
| Jan 26, 2026 | 30.90 | 30.95 | 30.20 | 30.30 | 30.30 | -2.26% | 343,937 |
| Jan 23, 2026 | 31.15 | 31.30 | 30.80 | 31.00 | 31.00 | -0.48% | 160,577 |
| Jan 22, 2026 | 32.00 | 32.00 | 31.00 | 31.15 | 31.15 | -1.42% | 384,521 |
| Jan 21, 2026 | 31.80 | 31.90 | 31.40 | 31.60 | 31.60 | -0.63% | 251,342 |
| Jan 20, 2026 | 31.80 | 32.50 | 31.65 | 31.80 | 31.80 | - | 236,563 |
| Jan 19, 2026 | 31.20 | 32.90 | 31.20 | 31.80 | 31.80 | 2.09% | 741,136 |
| Jan 16, 2026 | 31.40 | 31.40 | 30.95 | 31.15 | 31.15 | -0.32% | 316,251 |
| Jan 15, 2026 | 31.40 | 31.45 | 31.10 | 31.25 | 31.25 | - | 332,817 |
| Jan 14, 2026 | 30.75 | 31.45 | 30.60 | 31.25 | 31.25 | 2.63% | 395,526 |
| Jan 13, 2026 | 30.35 | 31.10 | 30.15 | 30.45 | 30.45 | -1.77% | 291,531 |
| Jan 12, 2026 | 30.70 | 31.70 | 30.70 | 31.00 | 31.00 | 1.81% | 303,483 |
| Jan 9, 2026 | 30.80 | 30.80 | 30.25 | 30.45 | 30.45 | -1.14% | 186,973 |
| Jan 8, 2026 | 30.25 | 31.15 | 30.10 | 30.80 | 30.80 | 1.65% | 376,567 |
| Jan 7, 2026 | 30.00 | 30.60 | 30.00 | 30.30 | 30.30 | 1.00% | 220,577 |
| Jan 6, 2026 | 30.40 | 30.40 | 29.90 | 30.00 | 30.00 | -1.15% | 310,977 |
| Jan 5, 2026 | 31.50 | 31.60 | 30.15 | 30.35 | 30.35 | -3.34% | 425,833 |
| Jan 2, 2026 | 31.50 | 31.85 | 31.05 | 31.40 | 31.40 | 0.16% | 409,551 |
| Dec 31, 2025 | 31.80 | 32.85 | 31.25 | 31.35 | 31.35 | -0.79% | 1,082,734 |
| Dec 30, 2025 | 30.80 | 31.95 | 29.60 | 31.60 | 31.60 | 4.98% | 1,126,461 |
| Dec 29, 2025 | 29.50 | 31.00 | 29.30 | 30.10 | 30.10 | 4.70% | 1,024,388 |
| Dec 26, 2025 | 28.90 | 28.90 | 28.60 | 28.75 | 28.75 | -0.17% | 90,159 |
| Dec 24, 2025 | 29.15 | 29.15 | 28.60 | 28.80 | 28.80 | 0.17% | 76,900 |
| Dec 23, 2025 | 28.55 | 28.80 | 28.25 | 28.75 | 28.75 | 0.70% | 120,215 |
| Dec 22, 2025 | 28.60 | 28.85 | 28.50 | 28.55 | 28.55 | 0.18% | 70,396 |
| Dec 19, 2025 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | -0.70% | 77,195 |
| Dec 18, 2025 | 28.90 | 29.00 | 28.45 | 28.70 | 28.70 | -0.52% | 68,442 |
| Dec 17, 2025 | 28.85 | 29.20 | 28.85 | 28.85 | 28.85 | 0.17% | 59,324 |
| Dec 16, 2025 | 29.20 | 29.30 | 28.55 | 28.80 | 28.80 | -1.37% | 123,137 |
| Dec 15, 2025 | 28.30 | 29.45 | 28.00 | 29.20 | 29.20 | 1.57% | 196,515 |
| Dec 12, 2025 | 28.75 | 28.80 | 28.45 | 28.75 | 28.75 | 0.17% | 118,007 |
| Dec 11, 2025 | 28.50 | 29.15 | 28.45 | 28.70 | 28.70 | 1.77% | 247,847 |
| Dec 10, 2025 | 28.60 | 28.70 | 28.20 | 28.20 | 28.20 | -1.05% | 117,627 |
| Dec 9, 2025 | 28.20 | 28.70 | 27.85 | 28.50 | 28.50 | 3.26% | 189,491 |
| Dec 8, 2025 | 27.50 | 27.80 | 27.50 | 27.60 | 27.60 | -0.36% | 64,693 |
| Dec 5, 2025 | 27.90 | 28.00 | 27.60 | 27.70 | 27.70 | -0.54% | 90,391 |
| Dec 4, 2025 | 27.85 | 27.95 | 27.80 | 27.85 | 27.85 | - | 100,658 |
| Dec 3, 2025 | 27.90 | 28.05 | 27.75 | 27.85 | 27.85 | -0.71% | 100,800 |
| Dec 2, 2025 | 28.20 | 28.20 | 27.95 | 28.05 | 28.05 | -0.18% | 48,282 |