Ginar Technology Co.,Ltd. (TPEX:6151)
Taiwan
· Delayed Price · Currency is TWD 36.40
+1.10 (3.12%)
Apr 29, 2026, 1:30 PM CST
Ginar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.95 | 35.30 | 34.50 | 35.10 | - | -0.57% | 1,000 |
| Apr 28, 2026 | 35.45 | 35.55 | 35.00 | 35.30 | 35.30 | -0.42% | 176,501 |
| Apr 27, 2026 | 35.60 | 36.55 | 34.65 | 35.45 | 35.45 | 0.42% | 495,382 |
| Apr 24, 2026 | 35.45 | 35.80 | 34.90 | 35.30 | 35.30 | -0.56% | 308,040 |
| Apr 23, 2026 | 36.55 | 37.15 | 33.75 | 35.50 | 35.50 | -1.66% | 886,020 |
| Apr 22, 2026 | 37.10 | 37.10 | 35.95 | 36.10 | 36.10 | -2.30% | 418,642 |
| Apr 21, 2026 | 36.90 | 37.20 | 36.40 | 36.95 | 36.95 | 0.96% | 449,881 |
| Apr 20, 2026 | 35.75 | 37.25 | 35.65 | 36.60 | 36.60 | 2.95% | 789,979 |
| Apr 17, 2026 | 35.50 | 35.55 | 35.05 | 35.55 | 35.55 | 0.14% | 331,639 |
| Apr 16, 2026 | 36.10 | 36.60 | 35.50 | 35.50 | 35.50 | -0.84% | 349,130 |
| Apr 15, 2026 | 37.25 | 37.60 | 35.60 | 35.80 | 35.80 | -3.89% | 937,563 |
| Apr 14, 2026 | 35.15 | 37.55 | 35.15 | 37.25 | 37.25 | 6.73% | 1,257,508 |
| Apr 13, 2026 | 34.50 | 36.40 | 34.50 | 34.90 | 34.90 | 4.33% | 1,108,914 |
| Apr 10, 2026 | 34.95 | 35.10 | 33.30 | 33.45 | 33.45 | -4.97% | 779,903 |
| Apr 9, 2026 | 32.60 | 35.45 | 32.30 | 35.20 | 35.20 | 8.14% | 998,173 |
| Apr 8, 2026 | 32.85 | 33.20 | 32.50 | 32.55 | 32.55 | -0.46% | 519,914 |
| Apr 7, 2026 | 33.00 | 33.30 | 32.35 | 32.70 | 32.70 | - | 346,264 |
| Apr 2, 2026 | 34.70 | 35.50 | 32.45 | 32.70 | 32.70 | -2.53% | 2,159,721 |
| Apr 1, 2026 | 30.95 | 33.55 | 30.95 | 33.55 | 33.55 | 10.00% | 1,237,701 |
| Mar 31, 2026 | 30.50 | 31.30 | 30.50 | 30.50 | 30.50 | -0.97% | 221,560 |
| Mar 30, 2026 | 30.95 | 31.10 | 30.25 | 30.80 | 30.80 | -0.65% | 259,310 |
| 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 |
| Jan 6, 2026 | 30.40 | 30.40 | 29.90 | 30.00 | 28.55 | -1.15% | 310,977 |
| Jan 5, 2026 | 31.50 | 31.60 | 30.15 | 30.35 | 28.89 | -3.34% | 425,833 |
| Jan 2, 2026 | 31.50 | 31.85 | 31.05 | 31.40 | 29.89 | 0.16% | 409,551 |
| Dec 31, 2025 | 31.80 | 32.85 | 31.25 | 31.35 | 29.84 | -0.79% | 1,082,734 |
| Dec 30, 2025 | 30.80 | 31.95 | 29.60 | 31.60 | 30.08 | 4.98% | 1,126,461 |
| Dec 29, 2025 | 29.50 | 31.00 | 29.30 | 30.10 | 28.65 | 4.70% | 1,024,388 |
| Dec 26, 2025 | 28.90 | 28.90 | 28.60 | 28.75 | 27.36 | -0.17% | 90,159 |
| Dec 24, 2025 | 29.15 | 29.15 | 28.60 | 28.80 | 27.41 | 0.17% | 76,900 |
| Dec 23, 2025 | 28.55 | 28.80 | 28.25 | 28.75 | 27.36 | 0.70% | 120,215 |
| Dec 22, 2025 | 28.60 | 28.85 | 28.50 | 28.55 | 27.17 | 0.18% | 70,396 |
| Dec 19, 2025 | 28.75 | 28.75 | 28.50 | 28.50 | 27.13 | -0.70% | 77,195 |
| Dec 18, 2025 | 28.90 | 29.00 | 28.45 | 28.70 | 27.32 | -0.52% | 68,442 |
| Dec 17, 2025 | 28.85 | 29.20 | 28.85 | 28.85 | 27.46 | 0.17% | 59,324 |
| Dec 16, 2025 | 29.20 | 29.30 | 28.55 | 28.80 | 27.41 | -1.37% | 123,137 |
| Dec 15, 2025 | 28.30 | 29.45 | 28.00 | 29.20 | 27.79 | 1.57% | 196,515 |
| Dec 12, 2025 | 28.75 | 28.80 | 28.45 | 28.75 | 27.36 | 0.17% | 118,007 |
| Dec 11, 2025 | 28.50 | 29.15 | 28.45 | 28.70 | 27.32 | 1.77% | 247,847 |
| Dec 10, 2025 | 28.60 | 28.70 | 28.20 | 28.20 | 26.84 | -1.05% | 117,627 |
| Dec 9, 2025 | 28.20 | 28.70 | 27.85 | 28.50 | 27.13 | 3.26% | 189,491 |
| Dec 8, 2025 | 27.50 | 27.80 | 27.50 | 27.60 | 26.27 | -0.36% | 64,693 |
| Dec 5, 2025 | 27.90 | 28.00 | 27.60 | 27.70 | 26.36 | -0.54% | 90,391 |
| Dec 4, 2025 | 27.85 | 27.95 | 27.80 | 27.85 | 26.51 | - | 100,658 |
| Dec 3, 2025 | 27.90 | 28.05 | 27.75 | 27.85 | 26.51 | -0.71% | 100,800 |
| Dec 2, 2025 | 28.20 | 28.20 | 27.95 | 28.05 | 26.70 | -0.18% | 48,282 |
| Dec 1, 2025 | 28.45 | 28.50 | 28.05 | 28.10 | 26.74 | - | 56,239 |
| Nov 28, 2025 | 27.75 | 28.50 | 27.75 | 28.10 | 26.74 | 1.26% | 127,327 |
| Nov 27, 2025 | 27.80 | 27.90 | 27.65 | 27.75 | 26.41 | 0.54% | 39,704 |
| Nov 26, 2025 | 27.65 | 27.95 | 27.55 | 27.60 | 26.27 | 0.36% | 107,708 |
| Nov 25, 2025 | 27.45 | 27.60 | 27.35 | 27.50 | 26.17 | 0.73% | 73,336 |