Ginar Technology Co.,Ltd. (TPEX:6151)
Taiwan · Delayed Price · Currency is TWD 31.00
+0.85 (2.82%)
At close: Mar 27, 2026
Ginar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.00 | 31.20 | 29.75 | 31.00 | 31.00 | 2.82% | 275,788 |
| Mar 26, 2026 | 29.95 | 30.60 | 29.65 | 30.15 | 30.15 | -3.21% | 386,169 |
| Mar 25, 2026 | 30.95 | 31.40 | 30.95 | 31.15 | 29.65 | 0.97% | 175,758 |
| Mar 24, 2026 | 30.90 | 31.00 | 30.50 | 30.85 | 29.36 | 0.65% | 135,771 |
| Mar 23, 2026 | 31.50 | 31.50 | 30.65 | 30.65 | 29.17 | -2.85% | 196,405 |
| Mar 20, 2026 | 30.90 | 32.10 | 30.65 | 31.55 | 30.03 | 2.44% | 462,253 |
| Mar 19, 2026 | 29.35 | 31.05 | 29.35 | 30.80 | 29.31 | 1.65% | 336,204 |
| Mar 18, 2026 | 30.30 | 30.40 | 30.15 | 30.30 | 28.84 | 0.33% | 110,985 |
| Mar 17, 2026 | 29.65 | 30.30 | 29.65 | 30.20 | 28.74 | 1.85% | 168,915 |
| Mar 16, 2026 | 29.65 | 29.75 | 29.15 | 29.65 | 28.22 | 1.72% | 152,576 |
| Mar 13, 2026 | 29.40 | 29.70 | 29.00 | 29.15 | 27.74 | -1.19% | 310,011 |
| Mar 12, 2026 | 29.50 | 29.65 | 29.35 | 29.50 | 28.08 | 0.51% | 94,660 |
| Mar 11, 2026 | 29.30 | 29.80 | 29.30 | 29.35 | 27.93 | 1.91% | 108,094 |
| Mar 10, 2026 | 28.35 | 28.95 | 28.35 | 28.80 | 27.41 | 1.77% | 63,560 |
| Mar 9, 2026 | 28.90 | 29.20 | 28.20 | 28.30 | 26.94 | -4.87% | 241,157 |
| Mar 6, 2026 | 29.90 | 29.90 | 29.50 | 29.75 | 28.32 | - | 63,043 |
| Mar 5, 2026 | 29.75 | 30.05 | 29.50 | 29.75 | 28.32 | 1.02% | 73,481 |
| Mar 4, 2026 | 30.50 | 30.50 | 29.10 | 29.45 | 28.03 | -3.76% | 227,236 |
| Mar 3, 2026 | 31.10 | 31.20 | 30.40 | 30.60 | 29.12 | -0.97% | 126,608 |
| Mar 2, 2026 | 30.50 | 31.00 | 30.30 | 30.90 | 29.41 | 0.65% | 251,372 |
| Feb 26, 2026 | 31.00 | 31.00 | 30.60 | 30.70 | 29.22 | -0.97% | 121,791 |
| Feb 25, 2026 | 31.30 | 31.35 | 30.80 | 31.00 | 29.50 | -0.80% | 133,143 |
| Feb 24, 2026 | 30.95 | 31.50 | 30.95 | 31.25 | 29.74 | 0.16% | 145,228 |
| Feb 23, 2026 | 30.75 | 31.40 | 30.75 | 31.20 | 29.70 | 1.79% | 349,751 |
| Feb 11, 2026 | 30.25 | 32.20 | 30.20 | 30.65 | 29.17 | 4.07% | 956,105 |
| Feb 10, 2026 | 29.35 | 29.50 | 29.20 | 29.45 | 28.03 | 0.86% | 57,673 |
| Feb 9, 2026 | 29.55 | 29.60 | 29.10 | 29.20 | 27.79 | 1.21% | 93,599 |
| Feb 6, 2026 | 29.50 | 29.50 | 28.60 | 28.85 | 27.46 | -2.86% | 226,546 |
| Feb 5, 2026 | 29.80 | 30.00 | 29.50 | 29.70 | 28.27 | -1.16% | 122,619 |
| Feb 4, 2026 | 29.65 | 30.15 | 29.45 | 30.05 | 28.60 | 1.52% | 83,224 |
| Feb 3, 2026 | 29.60 | 30.00 | 29.40 | 29.60 | 28.17 | 0.34% | 79,463 |
| Feb 2, 2026 | 29.65 | 29.95 | 29.40 | 29.50 | 28.08 | -1.83% | 133,855 |
| Jan 30, 2026 | 30.20 | 30.30 | 29.60 | 30.05 | 28.60 | -0.33% | 327,020 |
| Jan 29, 2026 | 30.30 | 30.30 | 29.70 | 30.15 | 28.70 | -0.50% | 245,408 |
| Jan 28, 2026 | 30.80 | 30.80 | 30.20 | 30.30 | 28.84 | -1.14% | 188,599 |
| Jan 27, 2026 | 30.35 | 32.20 | 30.35 | 30.65 | 29.17 | 1.16% | 384,082 |
| Jan 26, 2026 | 30.90 | 30.95 | 30.20 | 30.30 | 28.84 | -2.26% | 343,937 |
| Jan 23, 2026 | 31.15 | 31.30 | 30.80 | 31.00 | 29.50 | -0.48% | 160,577 |
| Jan 22, 2026 | 32.00 | 32.00 | 31.00 | 31.15 | 29.65 | -1.42% | 384,521 |
| Jan 21, 2026 | 31.80 | 31.90 | 31.40 | 31.60 | 30.08 | -0.63% | 251,342 |
| Jan 20, 2026 | 31.80 | 32.50 | 31.65 | 31.80 | 30.27 | - | 236,563 |
| Jan 19, 2026 | 31.20 | 32.90 | 31.20 | 31.80 | 30.27 | 2.09% | 741,136 |
| Jan 16, 2026 | 31.40 | 31.40 | 30.95 | 31.15 | 29.65 | -0.32% | 316,251 |
| Jan 15, 2026 | 31.40 | 31.45 | 31.10 | 31.25 | 29.74 | - | 332,817 |
| Jan 14, 2026 | 30.75 | 31.45 | 30.60 | 31.25 | 29.74 | 2.63% | 395,526 |
| Jan 13, 2026 | 30.35 | 31.10 | 30.15 | 30.45 | 28.98 | -1.77% | 291,531 |
| Jan 12, 2026 | 30.70 | 31.70 | 30.70 | 31.00 | 29.50 | 1.81% | 303,483 |
| Jan 9, 2026 | 30.80 | 30.80 | 30.25 | 30.45 | 28.98 | -1.14% | 186,973 |
| Jan 8, 2026 | 30.25 | 31.15 | 30.10 | 30.80 | 29.31 | 1.65% | 376,567 |
| Jan 7, 2026 | 30.00 | 30.60 | 30.00 | 30.30 | 28.84 | 1.00% | 220,577 |