Ginar Technology Co.,Ltd. (TPEX:6151)
Taiwan · Delayed Price · Currency is TWD 33.65
-0.50 (-1.46%)
Oct 19, 2026, 1:30 PM CST
Ginar Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 34.00 | 34.00 | 33.55 | 33.65 | 33.65 | -1.46% | 70,004 |
| Oct 16, 2026 | 34.00 | 34.30 | 34.00 | 34.15 | 34.15 | 0.74% | 67,705 |
| Oct 15, 2026 | 34.35 | 34.40 | 33.85 | 33.90 | 33.90 | -2.16% | 160,603 |
| Oct 14, 2026 | 34.85 | 34.85 | 34.55 | 34.65 | 34.65 | -0.14% | 61,069 |
| Oct 13, 2026 | 35.10 | 35.10 | 34.55 | 34.70 | 34.70 | -1.14% | 90,196 |
| Oct 12, 2026 | 34.90 | 35.35 | 34.90 | 35.10 | 35.10 | -0.14% | 91,210 |
| Oct 8, 2026 | 35.65 | 35.70 | 35.10 | 35.15 | 35.15 | -1.40% | 78,306 |
| Oct 7, 2026 | 34.90 | 35.70 | 34.90 | 35.65 | 35.65 | 2.30% | 138,400 |
| Oct 6, 2026 | 34.80 | 35.30 | 34.60 | 34.85 | 34.85 | -0.71% | 62,165 |
| Oct 5, 2026 | 35.60 | 35.60 | 34.75 | 35.10 | 35.10 | -0.28% | 71,682 |
| Oct 2, 2026 | 34.75 | 35.20 | 34.50 | 35.20 | 35.20 | 1.59% | 78,441 |
| Oct 1, 2026 | 35.00 | 35.00 | 34.50 | 34.65 | 34.65 | -0.29% | 94,338 |
| Sep 30, 2026 | 34.75 | 35.05 | 34.30 | 34.75 | 34.75 | - | 118,037 |
| Sep 29, 2026 | 35.20 | 35.30 | 34.70 | 34.75 | 34.75 | -0.71% | 103,274 |
| Sep 24, 2026 | 34.50 | 35.00 | 34.45 | 35.00 | 35.00 | - | 78,049 |
| Sep 23, 2026 | 35.10 | 35.20 | 34.90 | 35.00 | 35.00 | -0.57% | 61,294 |
| Sep 22, 2026 | 35.20 | 35.70 | 35.00 | 35.20 | 35.20 | - | 125,105 |
| Sep 21, 2026 | 35.70 | 35.70 | 35.10 | 35.20 | 35.20 | -0.71% | 41,908 |
| Sep 18, 2026 | 34.45 | 35.60 | 34.45 | 35.45 | 35.45 | 3.20% | 131,782 |
| Sep 17, 2026 | 34.20 | 34.45 | 34.20 | 34.35 | 34.35 | 0.44% | 65,397 |
| Sep 16, 2026 | 34.85 | 34.85 | 33.95 | 34.20 | 34.20 | -0.15% | 172,971 |
| Sep 15, 2026 | 34.50 | 34.50 | 34.20 | 34.25 | 34.25 | -0.15% | 66,714 |
| Sep 14, 2026 | 34.15 | 34.40 | 33.75 | 34.30 | 34.30 | -0.29% | 89,259 |
| Sep 11, 2026 | 34.35 | 34.75 | 34.25 | 34.40 | 34.40 | -0.43% | 78,657 |
| Sep 10, 2026 | 34.85 | 34.85 | 34.50 | 34.55 | 34.55 | -0.86% | 60,687 |
| Sep 9, 2026 | 34.75 | 35.00 | 34.40 | 34.85 | 34.85 | 1.31% | 89,528 |
| Sep 8, 2026 | 34.90 | 34.95 | 34.35 | 34.40 | 34.40 | -1.71% | 150,637 |
| Sep 7, 2026 | 35.30 | 35.30 | 34.90 | 35.00 | 35.00 | -0.85% | 93,831 |
| 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 |