Ginar Technology Co.,Ltd. (TPEX:6151)
Taiwan
· Delayed Price · Currency is TWD 28.65
+0.35 (1.24%)
Mar 10, 2026, 12:33 PM CST
Ginar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 28.35 | 28.95 | 28.35 | 28.85 | - | 1.94% | 21,013 |
| Mar 9, 2026 | 28.90 | 29.20 | 28.20 | 28.30 | 28.30 | -4.87% | 241,157 |
| Mar 6, 2026 | 29.90 | 29.90 | 29.50 | 29.75 | 29.75 | - | 63,043 |
| Mar 5, 2026 | 29.75 | 30.05 | 29.50 | 29.75 | 29.75 | 1.02% | 73,481 |
| Mar 4, 2026 | 30.50 | 30.50 | 29.10 | 29.45 | 29.45 | -3.76% | 227,236 |
| Mar 3, 2026 | 31.10 | 31.20 | 30.40 | 30.60 | 30.60 | -0.97% | 126,608 |
| Mar 2, 2026 | 30.50 | 31.00 | 30.30 | 30.90 | 30.90 | 0.65% | 251,372 |
| Feb 26, 2026 | 31.00 | 31.00 | 30.60 | 30.70 | 30.70 | -0.97% | 121,791 |
| Feb 25, 2026 | 31.30 | 31.35 | 30.80 | 31.00 | 31.00 | -0.80% | 133,143 |
| Feb 24, 2026 | 30.95 | 31.50 | 30.95 | 31.25 | 31.25 | 0.16% | 145,228 |
| Feb 23, 2026 | 30.75 | 31.40 | 30.75 | 31.20 | 31.20 | 1.79% | 349,751 |
| 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 |
| Dec 1, 2025 | 28.45 | 28.50 | 28.05 | 28.10 | 28.10 | - | 56,239 |
| Nov 28, 2025 | 27.75 | 28.50 | 27.75 | 28.10 | 28.10 | 1.26% | 127,327 |
| Nov 27, 2025 | 27.80 | 27.90 | 27.65 | 27.75 | 27.75 | 0.54% | 39,704 |
| Nov 26, 2025 | 27.65 | 27.95 | 27.55 | 27.60 | 27.60 | 0.36% | 107,708 |
| Nov 25, 2025 | 27.45 | 27.60 | 27.35 | 27.50 | 27.50 | 0.73% | 73,336 |
| Nov 24, 2025 | 27.50 | 27.50 | 27.25 | 27.30 | 27.30 | -0.55% | 62,084 |
| Nov 21, 2025 | 27.40 | 27.80 | 27.30 | 27.45 | 27.45 | -1.08% | 105,527 |
| Nov 20, 2025 | 27.80 | 28.00 | 27.70 | 27.75 | 27.75 | 1.09% | 74,604 |
| Nov 19, 2025 | 27.30 | 27.50 | 27.25 | 27.45 | 27.45 | 0.18% | 76,489 |
| Nov 18, 2025 | 28.05 | 28.05 | 27.20 | 27.40 | 27.40 | -3.18% | 220,166 |
| Nov 17, 2025 | 29.30 | 29.30 | 28.30 | 28.30 | 28.30 | -2.92% | 221,098 |
| Nov 14, 2025 | 28.70 | 29.30 | 28.40 | 29.15 | 29.15 | 1.39% | 182,993 |
| Nov 13, 2025 | 28.75 | 29.40 | 28.40 | 28.75 | 28.75 | 1.77% | 349,090 |
| Nov 12, 2025 | 27.70 | 28.35 | 27.60 | 28.25 | 28.25 | 1.99% | 130,987 |
| Nov 11, 2025 | 27.50 | 28.00 | 27.50 | 27.70 | 27.70 | 0.91% | 142,255 |
| Nov 10, 2025 | 27.50 | 27.60 | 27.40 | 27.45 | 27.45 | -1.26% | 64,246 |
| Nov 7, 2025 | 27.75 | 27.90 | 27.65 | 27.80 | 27.80 | -0.18% | 54,483 |
| Nov 6, 2025 | 27.90 | 28.00 | 27.80 | 27.85 | 27.85 | - | 77,951 |
| Nov 5, 2025 | 27.20 | 28.55 | 27.00 | 27.85 | 27.85 | 2.20% | 215,784 |
| Nov 4, 2025 | 27.55 | 27.70 | 27.25 | 27.25 | 27.25 | -1.27% | 169,468 |
| Nov 3, 2025 | 27.50 | 27.60 | 27.35 | 27.60 | 27.60 | 0.36% | 66,519 |
| Oct 31, 2025 | 28.50 | 28.50 | 27.35 | 27.50 | 27.50 | -2.83% | 340,736 |
| Oct 30, 2025 | 27.90 | 28.50 | 27.90 | 28.30 | 28.30 | 1.43% | 169,084 |
| Oct 29, 2025 | 27.80 | 28.00 | 27.75 | 27.90 | 27.90 | 0.54% | 82,193 |
| Oct 28, 2025 | 28.10 | 28.10 | 27.75 | 27.75 | 27.75 | -0.54% | 159,531 |
| Oct 27, 2025 | 28.05 | 28.10 | 27.80 | 27.90 | 27.90 | -0.89% | 137,901 |
| Oct 23, 2025 | 28.15 | 28.20 | 27.90 | 28.15 | 28.15 | -0.18% | 98,867 |
| 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 |