Ginar Technology Co.,Ltd. (TPEX:6151)
Taiwan · Delayed Price · Currency is TWD 28.15
-0.05 (-0.18%)
Oct 23, 2025, 2:31 PM CST
Ginar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.15 | 28.20 | 27.90 | 28.15 | 28.15 | -0.18% | 98,762 |
| Oct 22, 2025 | 28.35 | 28.35 | 28.15 | 28.20 | 28.20 | - | 56,370 |
| Oct 21, 2025 | 27.70 | 28.25 | 27.70 | 28.20 | 28.20 | 1.99% | 99,110 |
| Oct 20, 2025 | 28.10 | 28.15 | 27.65 | 27.65 | 27.65 | -1.95% | 264,179 |
| Oct 17, 2025 | 28.20 | 28.20 | 27.90 | 28.20 | 28.20 | - | 73,625 |
| Oct 16, 2025 | 28.10 | 28.45 | 28.10 | 28.20 | 28.20 | 0.36% | 126,762 |
| Oct 15, 2025 | 28.50 | 28.50 | 28.00 | 28.10 | 28.10 | -0.18% | 53,803 |
| Oct 14, 2025 | 28.75 | 28.80 | 27.80 | 28.15 | 28.15 | -1.92% | 180,681 |
| Oct 13, 2025 | 28.40 | 28.80 | 27.50 | 28.70 | 28.70 | -0.69% | 114,604 |
| Oct 9, 2025 | 28.90 | 29.25 | 28.90 | 28.90 | 28.90 | 0.52% | 167,148 |
| Oct 8, 2025 | 28.55 | 28.80 | 28.40 | 28.75 | 28.75 | 0.17% | 96,855 |
| Oct 7, 2025 | 29.00 | 29.00 | 28.50 | 28.70 | 28.70 | -1.03% | 317,687 |
| Oct 3, 2025 | 29.00 | 29.15 | 28.80 | 29.00 | 29.00 | - | 97,714 |
| Oct 2, 2025 | 29.40 | 29.55 | 28.85 | 29.00 | 29.00 | -1.86% | 182,900 |
| Oct 1, 2025 | 29.50 | 29.65 | 29.40 | 29.55 | 29.55 | - | 85,526 |
| Sep 30, 2025 | 29.25 | 29.55 | 29.15 | 29.55 | 29.55 | 1.37% | 165,853 |
| Sep 29, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - | - |
| Sep 26, 2025 | 29.90 | 29.90 | 28.90 | 29.15 | 29.15 | -2.67% | 211,171 |
| Sep 25, 2025 | 29.90 | 30.55 | 29.90 | 29.95 | 29.95 | -0.33% | 141,978 |
| Sep 24, 2025 | 30.10 | 30.25 | 29.90 | 30.05 | 30.05 | 0.17% | 99,591 |
| Sep 23, 2025 | 30.55 | 30.60 | 30.00 | 30.00 | 30.00 | -1.96% | 188,397 |
| Sep 22, 2025 | 30.55 | 31.10 | 30.50 | 30.60 | 30.60 | 0.16% | 196,005 |
| Sep 19, 2025 | 30.95 | 31.20 | 30.45 | 30.55 | 30.55 | -0.65% | 162,060 |
| Sep 18, 2025 | 30.45 | 30.90 | 30.30 | 30.75 | 30.75 | 1.65% | 205,305 |
| Sep 17, 2025 | 30.45 | 30.65 | 30.05 | 30.25 | 30.25 | -1.31% | 121,021 |
| Sep 16, 2025 | 29.55 | 30.65 | 29.35 | 30.65 | 30.65 | 4.25% | 282,564 |
| Sep 15, 2025 | 29.95 | 29.95 | 29.25 | 29.40 | 29.40 | -1.84% | 228,366 |
| Sep 12, 2025 | 30.05 | 30.50 | 29.85 | 29.95 | 29.95 | 0.34% | 139,189 |
| Sep 11, 2025 | 31.05 | 31.05 | 29.85 | 29.85 | 29.85 | -3.71% | 350,730 |
| Sep 10, 2025 | 31.70 | 31.70 | 30.90 | 31.00 | 31.00 | -0.96% | 294,596 |
| Sep 9, 2025 | 32.65 | 32.65 | 31.05 | 31.30 | 31.30 | -2.19% | 301,721 |
| Sep 8, 2025 | 32.60 | 33.40 | 31.90 | 32.00 | 32.00 | -0.31% | 493,244 |
| Sep 5, 2025 | 32.15 | 32.60 | 31.55 | 32.10 | 32.10 | 1.90% | 251,384 |
| Sep 4, 2025 | 31.85 | 31.85 | 30.90 | 31.50 | 31.50 | 0.80% | 432,777 |
| Sep 3, 2025 | 31.85 | 32.25 | 31.15 | 31.25 | 31.25 | -1.88% | 504,688 |
| Sep 2, 2025 | 32.15 | 32.30 | 31.70 | 31.85 | 31.85 | -0.93% | 248,149 |
| Sep 1, 2025 | 33.30 | 33.30 | 31.70 | 32.15 | 32.15 | -3.16% | 482,552 |
| Aug 29, 2025 | 33.05 | 33.55 | 33.00 | 33.20 | 33.20 | 1.68% | 438,226 |
| Aug 28, 2025 | 33.25 | 33.70 | 32.65 | 32.65 | 32.65 | -1.21% | 365,938 |
| Aug 27, 2025 | 32.75 | 33.15 | 31.95 | 33.05 | 33.05 | 2.32% | 489,060 |
| Aug 26, 2025 | 32.55 | 32.55 | 31.90 | 32.30 | 32.30 | -0.77% | 298,671 |
| Aug 25, 2025 | 33.35 | 34.00 | 32.55 | 32.55 | 32.55 | -0.91% | 516,005 |
| Aug 22, 2025 | 32.80 | 33.15 | 32.35 | 32.85 | 32.85 | 0.15% | 351,125 |
| Aug 21, 2025 | 33.20 | 33.35 | 32.50 | 32.80 | 32.80 | 0.15% | 341,390 |
| Aug 20, 2025 | 34.90 | 34.90 | 32.70 | 32.75 | 32.75 | -5.62% | 831,855 |
| Aug 19, 2025 | 35.40 | 35.95 | 34.25 | 34.70 | 34.70 | -0.86% | 1,243,025 |
| Aug 18, 2025 | 32.85 | 35.45 | 32.85 | 35.00 | 35.00 | 6.54% | 2,800,955 |
| Aug 15, 2025 | 32.90 | 33.90 | 31.45 | 32.85 | 32.85 | 3.79% | 4,692,425 |
| Aug 14, 2025 | 29.25 | 31.65 | 29.25 | 31.65 | 31.65 | 9.90% | 1,280,123 |
| Aug 13, 2025 | 28.15 | 29.00 | 28.10 | 28.80 | 28.80 | 2.86% | 334,151 |