Ginar Technology Co.,Ltd. (TPEX:6151)
Taiwan · Delayed Price · Currency is TWD 35.30
+0.05 (0.14%)
Sep 4, 2026, 1:30 PM CST
Ginar Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 35.05 | 35.40 | 34.95 | 35.30 | 35.30 | 0.14% | 65,422 |
| Sep 3, 2026 | 35.55 | 35.65 | 35.00 | 35.25 | 35.25 | -0.84% | 153,918 |
| Sep 2, 2026 | 35.65 | 35.65 | 35.00 | 35.55 | 35.55 | -0.97% | 131,043 |
| Sep 1, 2026 | 36.00 | 36.30 | 35.60 | 35.90 | 35.90 | 0.56% | 133,454 |
| Aug 31, 2026 | 36.00 | 36.30 | 35.70 | 35.70 | 35.70 | -1.65% | 95,266 |
| Aug 28, 2026 | 36.45 | 36.70 | 36.10 | 36.30 | 36.30 | -0.27% | 96,509 |
| Aug 27, 2026 | 36.50 | 36.70 | 36.30 | 36.40 | 36.40 | -0.27% | 76,548 |
| Aug 26, 2026 | 36.25 | 36.60 | 36.00 | 36.50 | 36.50 | 1.67% | 80,080 |
| Aug 25, 2026 | 35.60 | 36.20 | 35.50 | 35.90 | 35.90 | -0.14% | 65,811 |
| Aug 24, 2026 | 36.00 | 36.05 | 35.70 | 35.95 | 35.95 | -0.14% | 58,447 |
| Aug 21, 2026 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | - | 71,158 |
| Aug 20, 2026 | 36.10 | 36.15 | 35.60 | 36.00 | 36.00 | - | 141,715 |
| Aug 19, 2026 | 36.95 | 37.05 | 35.80 | 36.00 | 36.00 | -2.57% | 156,593 |
| Aug 18, 2026 | 38.00 | 38.00 | 36.85 | 36.95 | 36.95 | -2.76% | 150,535 |
| Aug 17, 2026 | 37.75 | 38.30 | 37.20 | 38.00 | 38.00 | 0.53% | 222,132 |
| Aug 14, 2026 | 37.20 | 38.25 | 36.40 | 37.80 | 37.80 | 2.44% | 254,784 |
| Aug 13, 2026 | 37.95 | 38.25 | 36.40 | 36.90 | 36.90 | 3.80% | 513,896 |
| Aug 12, 2026 | 35.15 | 35.60 | 35.05 | 35.55 | 35.55 | 1.14% | 90,988 |
| Aug 11, 2026 | 35.45 | 35.45 | 35.00 | 35.15 | 35.15 | -0.14% | 40,634 |
| Aug 10, 2026 | 34.70 | 35.30 | 34.65 | 35.20 | 35.20 | 0.57% | 93,134 |
| Aug 7, 2026 | 35.20 | 35.60 | 34.70 | 35.00 | 35.00 | - | 47,760 |
| Aug 6, 2026 | 34.80 | 35.00 | 34.40 | 35.00 | 35.00 | 0.86% | 105,473 |
| Aug 5, 2026 | 35.00 | 35.00 | 34.35 | 34.70 | 34.70 | 1.46% | 109,528 |
| Aug 4, 2026 | 34.50 | 34.65 | 33.90 | 34.20 | 34.20 | 1.18% | 80,146 |
| Aug 3, 2026 | 33.55 | 34.40 | 33.55 | 33.80 | 33.80 | -1.02% | 96,862 |
| Jul 31, 2026 | 34.20 | 34.35 | 33.60 | 34.15 | 34.15 | 4.27% | 142,623 |
| Jul 30, 2026 | 33.95 | 33.95 | 32.30 | 32.75 | 32.75 | -0.46% | 178,120 |
| Jul 29, 2026 | 34.30 | 34.30 | 32.25 | 32.90 | 32.90 | -4.64% | 315,969 |
| Jul 28, 2026 | 35.60 | 35.60 | 34.05 | 34.50 | 34.50 | -3.63% | 274,353 |
| Jul 27, 2026 | 35.40 | 35.80 | 35.35 | 35.80 | 35.80 | 0.28% | 90,581 |
| Jul 24, 2026 | 35.75 | 36.10 | 35.50 | 35.70 | 35.70 | -0.56% | 76,738 |
| Jul 23, 2026 | 37.20 | 37.20 | 35.90 | 35.90 | 35.90 | 0.56% | 258,585 |
| Jul 22, 2026 | 36.90 | 36.90 | 35.70 | 35.70 | 35.70 | -1.79% | 122,341 |
| Jul 21, 2026 | 35.95 | 36.50 | 35.75 | 36.35 | 36.35 | 2.11% | 111,814 |
| Jul 20, 2026 | 36.40 | 36.40 | 34.70 | 35.60 | 35.60 | -1.25% | 265,411 |
| Jul 17, 2026 | 37.20 | 37.20 | 35.80 | 36.05 | 36.05 | -4.38% | 345,978 |
| Jul 16, 2026 | 38.40 | 38.40 | 37.60 | 37.70 | 37.70 | -2.20% | 149,960 |
| Jul 15, 2026 | 38.55 | 39.15 | 38.30 | 38.55 | 38.55 | 0.39% | 165,332 |
| Jul 14, 2026 | 38.90 | 38.90 | 36.90 | 38.40 | 38.40 | -0.26% | 491,538 |
| Jul 13, 2026 | 39.00 | 39.10 | 38.25 | 38.50 | 38.50 | -1.28% | 229,335 |
| Jul 9, 2026 | 38.90 | 39.20 | 38.80 | 39.00 | 39.00 | -0.26% | 251,483 |
| Jul 8, 2026 | 39.65 | 39.65 | 38.90 | 39.10 | 39.10 | -0.89% | 137,965 |
| Jul 7, 2026 | 40.50 | 40.55 | 39.20 | 39.45 | 39.45 | -2.23% | 311,760 |
| Jul 6, 2026 | 40.20 | 41.90 | 40.20 | 40.35 | 40.35 | 0.88% | 304,684 |
| Jul 3, 2026 | 39.00 | 40.30 | 39.00 | 40.00 | 40.00 | 2.17% | 183,962 |
| Jul 2, 2026 | 39.00 | 39.80 | 38.70 | 39.15 | 39.15 | 0.13% | 305,274 |
| Jul 1, 2026 | 39.40 | 39.50 | 38.90 | 39.10 | 39.10 | 0.13% | 193,543 |
| Jun 30, 2026 | 38.60 | 39.10 | 38.60 | 39.05 | 39.05 | 1.30% | 114,205 |
| Jun 29, 2026 | 38.65 | 39.40 | 38.20 | 38.55 | 38.55 | -0.13% | 189,579 |
| Jun 26, 2026 | 40.10 | 40.20 | 38.60 | 38.60 | 38.60 | -4.81% | 400,860 |