Taipei Exchange - Delayed Quote TWD

Ginar Technology Co.,Ltd. (6151.TWO)

28.05

-0.15

(-0.53%)

At close: 1:30:13 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	28.30	28.40	28.00	28.05	28.05	138,656
Jun 6, 2025	28.45	28.45	28.15	28.20	28.20	67,000
Jun 5, 2025	28.45	28.70	28.40	28.40	28.40	68,035
Jun 4, 2025	28.50	28.75	28.50	28.60	28.60	108,055
Jun 3, 2025	28.00	28.60	28.00	28.25	28.25	151,143
Jun 2, 2025	28.50	28.50	27.60	27.70	27.70	324,463
May 29, 2025	28.50	28.70	28.10	28.45	28.45	292,056
May 28, 2025	29.00	29.25	28.40	28.40	28.40	593,420
May 27, 2025	1.5 Dividend
May 27, 2025	29.80	30.00	28.75	28.80	28.80	857,120
May 26, 2025	31.70	31.75	31.20	31.40	29.90	490,259
May 23, 2025	31.20	32.00	31.20	31.40	29.90	124,510
May 22, 2025	31.15	31.20	30.75	31.15	29.66	100,078
May 21, 2025	30.60	31.30	30.60	31.05	29.57	133,015
May 20, 2025	30.70	30.80	30.55	30.60	29.14	168,001
May 19, 2025	31.75	31.75	30.60	30.65	29.19	231,001
May 16, 2025	31.45	31.70	31.25	31.30	29.80	174,002
May 15, 2025	32.45	32.45	31.25	31.35	29.85	368,222
May 14, 2025	31.75	32.55	31.45	32.35	30.80	343,100
May 13, 2025	31.80	32.15	31.30	31.45	29.95	281,010
May 12, 2025	31.00	31.65	30.85	31.50	30.00	238,102
May 9, 2025	31.25	31.40	30.40	30.95	29.47	308,002
May 8, 2025	31.15	31.30	30.75	31.00	29.52	267,083
May 7, 2025	31.30	31.65	30.50	30.95	29.47	251,041
May 6, 2025	30.45	31.25	30.40	31.10	29.61	233,220
May 5, 2025	32.90	32.90	29.60	30.50	29.04	583,110
May 2, 2025	32.90	33.25	32.20	32.45	30.90	334,399
Apr 30, 2025	33.65	34.15	32.30	32.40	30.85	653,141
Apr 29, 2025	33.90	34.55	32.55	33.60	31.99	2,184,010
Apr 28, 2025	33.00	33.90	32.20	33.90	32.28	1,852,000
Apr 25, 2025	28.25	30.85	28.25	30.85	29.38	625,431
Apr 24, 2025	28.30	28.35	28.00	28.05	26.71	124,174
Apr 23, 2025	27.80	28.20	27.80	27.80	26.47	118,100
Apr 22, 2025	26.55	27.65	26.55	27.40	26.09	206,089
Apr 21, 2025	28.35	28.35	27.00	27.30	26.00	288,922
Apr 18, 2025	28.45	28.60	28.25	28.25	26.90	143,001
Apr 17, 2025	28.35	28.70	28.00	28.40	27.04	251,001
Apr 16, 2025	28.90	28.90	28.15	28.65	27.28	138,011
Apr 15, 2025	27.90	29.05	27.90	28.90	27.52	360,003
Apr 14, 2025	28.20	29.05	27.70	27.70	26.38	414,015
Apr 11, 2025	27.00	27.80	26.15	27.70	26.38	574,093
Apr 10, 2025	27.50	27.80	27.10	27.80	26.47	679,000
Apr 9, 2025	26.70	27.30	24.70	25.30	24.09	999,040
Apr 8, 2025	26.00	27.00	25.95	27.00	25.71	1,722,000
Apr 7, 2025	28.80	28.80	28.80	28.80	27.42	110,100
Apr 2, 2025	31.60	32.10	31.40	31.95	30.42	122,002
Apr 1, 2025	31.10	32.20	31.10	31.75	30.23	340,116
Mar 31, 2025	32.05	32.30	30.50	30.70	29.23	700,000
Mar 28, 2025	34.95	34.95	32.75	33.00	31.42	566,048
Mar 27, 2025	35.65	35.65	35.10	35.10	33.42	211,000
Mar 26, 2025	36.35	36.35	35.65	35.80	34.09	142,006
Mar 25, 2025	36.75	37.00	35.85	35.85	34.14	148,000
Mar 24, 2025	36.75	36.75	36.20	36.35	34.61	114,012
Mar 21, 2025	36.95	37.10	36.50	36.55	34.80	103,002
Mar 20, 2025	37.35	37.45	36.70	36.90	35.14	169,000
Mar 19, 2025	37.10	38.50	37.10	37.10	35.33	504,001
Mar 18, 2025	35.50	36.90	35.50	36.85	35.09	310,001
Mar 17, 2025	35.60	35.95	35.20	35.20	33.52	303,063
Mar 14, 2025	36.00	36.00	35.30	35.75	34.04	135,250
Mar 13, 2025	36.60	36.95	35.70	35.75	34.04	243,200
Mar 12, 2025	36.75	37.15	36.40	36.40	34.66	182,106
Mar 11, 2025	36.55	37.00	35.60	37.00	35.23	188,200
Mar 10, 2025	36.40	37.10	35.90	37.10	35.33	245,000
Mar 7, 2025	36.55	36.55	35.25	35.85	34.14	387,000
Mar 6, 2025	37.40	37.40	36.30	36.30	34.57	370,500
Mar 5, 2025	37.50	37.65	37.25	37.40	35.61	172,001
Mar 4, 2025	36.60	37.70	36.35	37.35	35.57	208,000
Mar 3, 2025	37.60	37.65	36.65	37.10	35.33	291,071
Feb 27, 2025	39.00	39.30	37.90	37.90	36.09	413,004
Feb 26, 2025	39.15	39.25	38.65	38.90	37.04	131,000
Feb 25, 2025	40.10	40.10	39.05	39.05	37.18	350,021
Feb 24, 2025	39.80	40.85	39.80	40.10	38.18	352,010
Feb 21, 2025	39.75	40.30	39.35	40.00	38.09	369,015
Feb 20, 2025	39.65	39.75	39.25	39.65	37.76	259,053
Feb 19, 2025	39.45	39.85	39.20	39.25	37.38	250,003
Feb 18, 2025	39.40	39.45	39.00	39.40	37.52	243,020
Feb 17, 2025	38.95	40.35	38.95	39.35	37.47	369,002
Feb 14, 2025	39.85	40.20	38.90	38.95	37.09	555,055
Feb 13, 2025	38.15	40.70	38.15	39.90	37.99	1,219,137
Feb 12, 2025	38.25	38.70	37.90	37.95	36.14	266,311
Feb 11, 2025	38.25	38.60	38.00	38.05	36.23	232,030
Feb 10, 2025	38.70	38.70	37.80	37.95	36.14	311,155
Feb 7, 2025	39.35	39.35	38.65	38.85	36.99	354,000
Feb 6, 2025	38.15	39.50	38.15	39.10	37.23	699,148
Feb 5, 2025	37.25	38.15	37.25	37.95	36.14	231,088
Feb 4, 2025	36.85	37.10	36.20	37.05	35.28	188,050
Feb 3, 2025	37.50	37.50	36.10	36.85	35.09	388,000
Jan 22, 2025	38.05	38.20	37.60	38.05	36.23	299,000
Jan 21, 2025	38.25	38.30	37.65	38.05	36.23	189,000
Jan 20, 2025	37.50	38.20	37.10	38.15	36.33	431,000
Jan 17, 2025	37.80	37.85	37.00	37.00	35.23	408,000
Jan 16, 2025	38.35	38.60	37.75	37.75	35.95	751,000
Jan 15, 2025	37.40	39.30	37.40	37.75	35.95	1,566,000
Jan 14, 2025	36.20	38.20	35.90	37.75	35.95	1,058,000
Jan 13, 2025	36.60	36.60	35.20	35.70	33.99	802,000
Jan 10, 2025	36.50	36.65	35.95	36.50	34.76	433,000
Jan 9, 2025	37.40	37.80	36.30	36.30	34.57	674,000
Jan 8, 2025	37.35	37.45	36.80	37.20	35.42	530,000
Jan 7, 2025	38.50	38.55	37.20	37.30	35.52	682,000
Jan 6, 2025	38.00	38.55	37.55	37.85	36.04	754,000
Jan 3, 2025	38.65	39.15	37.20	37.35	35.57	1,098,000
Jan 2, 2025	38.60	39.70	38.60	38.60	36.76	778,000
Dec 31, 2024	38.55	38.95	38.00	38.95	37.09	1,335,000
Dec 30, 2024	41.00	42.05	38.00	38.05	36.23	3,701,000
Dec 27, 2024	42.50	43.10	40.10	40.10	38.18	1,180,000
Dec 26, 2024	42.40	44.20	42.15	42.15	40.14	1,741,000
Dec 25, 2024	42.15	42.70	41.50	41.70	39.71	689,000
Dec 24, 2024	41.55	43.25	41.40	41.65	39.66	1,204,000
Dec 23, 2024	41.70	42.40	40.85	41.05	39.09	668,000
Dec 20, 2024	42.30	42.65	41.50	41.50	39.52	531,000
Dec 19, 2024	42.25	42.65	41.60	42.00	39.99	462,000
Dec 18, 2024	42.30	43.00	41.20	42.55	40.52	676,000
Dec 17, 2024	42.45	42.70	42.00	42.10	40.09	576,000
Dec 16, 2024	42.80	43.75	41.70	42.05	40.04	954,000
Dec 13, 2024	45.20	45.20	42.70	42.70	40.66	1,053,000
Dec 12, 2024	43.90	46.70	43.90	45.00	42.85	2,024,000
Dec 11, 2024	45.20	45.70	43.50	43.65	41.56	1,447,000
Dec 10, 2024	46.00	46.65	45.50	45.50	43.33	834,000
Dec 9, 2024	48.45	48.80	45.70	46.05	43.85	1,742,000
Dec 6, 2024	46.70	50.50	45.80	47.95	45.66	4,330,000
Dec 5, 2024	46.90	46.90	44.85	46.00	43.80	1,651,000
Dec 4, 2024	46.25	46.75	45.50	46.35	44.14	859,000
Dec 3, 2024	46.25	47.20	45.95	46.00	43.80	901,000
Dec 2, 2024	48.20	48.55	46.00	46.00	43.80	1,285,000
Nov 29, 2024	47.35	49.50	46.80	47.80	45.52	1,999,000
Nov 28, 2024	47.80	48.10	46.30	47.05	44.80	1,486,000
Nov 27, 2024	50.20	50.70	47.30	47.60	45.33	2,627,000
Nov 26, 2024	51.80	52.00	50.00	50.00	47.61	1,424,000
Nov 25, 2024	52.00	53.50	51.60	52.00	49.52	1,307,000
Nov 22, 2024	54.00	54.90	51.30	51.90	49.42	2,779,000
Nov 21, 2024	53.50	55.50	53.00	53.30	50.75	2,573,000
Nov 20, 2024	55.40	55.40	53.20	53.20	50.66	2,700,441
Nov 19, 2024	52.80	56.50	52.40	55.40	52.75	4,249,000
Nov 18, 2024	53.40	55.50	52.30	52.60	50.09	4,399,000
Nov 15, 2024	52.90	55.50	52.10	52.90	50.37	5,148,000
Nov 14, 2024	53.70	58.00	52.50	52.90	50.37	7,651,000
Nov 13, 2024	54.10	54.80	50.90	53.00	50.47	4,393,000
Nov 12, 2024	53.60	55.50	51.10	53.60	51.04	4,599,000
Nov 11, 2024	58.10	58.10	52.80	53.10	50.56	4,640,000
Nov 8, 2024	63.50	64.50	56.10	58.10	55.32	9,886,000
Nov 7, 2024	59.40	62.90	59.40	62.00	59.04	1,595,000
Nov 6, 2024	62.60	63.00	60.40	60.40	57.51	1,309,000
Nov 5, 2024	62.70	64.00	62.00	62.50	59.51	1,308,000
Nov 4, 2024	61.30	63.50	60.20	63.50	60.47	2,436,000
Nov 1, 2024	59.50	61.70	59.50	61.10	58.18	1,028,000
Oct 30, 2024	61.70	61.90	60.70	60.70	57.80	959,000
Oct 29, 2024	61.00	61.70	60.00	61.70	58.75	1,543,000
Oct 28, 2024	62.50	62.50	58.80	61.00	58.09	1,950,000
Oct 25, 2024	61.00	62.20	60.40	62.00	59.04	2,285,000
Oct 24, 2024	61.50	62.00	59.20	60.20	57.32	3,566,000
Oct 23, 2024	63.50	64.90	60.20	62.00	59.04	49,690,000
Oct 22, 2024	56.80	61.10	56.10	61.10	58.18	34,938,000
Oct 21, 2024	55.60	55.60	54.80	55.60	52.94	3,431,000
Oct 18, 2024	46.25	50.60	45.80	50.60	48.18	12,350,000
Oct 17, 2024	43.55	47.40	43.50	46.00	43.80	9,401,000
Oct 16, 2024	42.80	44.20	41.85	43.60	41.52	2,686,000
Oct 15, 2024	42.55	44.50	42.10	43.00	40.95	4,154,000
Oct 14, 2024	40.25	43.15	39.80	41.65	39.66	2,631,000
Oct 11, 2024	40.55	41.65	39.55	40.05	38.14	1,278,000
Oct 9, 2024	41.95	42.50	39.50	40.15	38.23	1,767,000
Oct 8, 2024	41.85	42.40	41.20	41.50	39.52	1,499,000
Oct 7, 2024	43.60	44.45	41.65	41.80	39.80	4,204,000
Oct 4, 2024	45.35	48.65	43.35	43.40	41.33	13,047,000
Oct 1, 2024	43.15	45.85	42.30	45.85	43.66	9,195,000
Sep 30, 2024	42.60	43.00	41.50	41.70	39.71	1,507,000
Sep 27, 2024	40.75	44.40	40.75	42.50	40.47	5,324,000
Sep 26, 2024	42.15	42.95	40.65	40.65	38.71	2,375,000
Sep 25, 2024	40.95	43.20	40.80	42.00	39.99	5,668,000
Sep 24, 2024	38.70	42.00	38.05	40.70	38.76	3,213,000
Sep 23, 2024	40.30	40.50	38.70	38.70	36.85	1,751,000
Sep 20, 2024	42.10	42.75	40.05	40.05	38.14	3,415,000
Sep 19, 2024	41.50	43.20	41.05	41.75	39.76	10,686,000
Sep 18, 2024	37.40	40.80	36.70	40.80	38.85	4,114,000
Sep 16, 2024	37.20	39.30	37.10	37.10	35.33	2,663,000
Sep 13, 2024	36.85	37.45	36.60	36.80	35.04	692,000
Sep 12, 2024	37.25	38.10	36.65	36.85	35.09	1,623,000
Sep 11, 2024	36.10	37.10	35.70	36.40	34.66	1,413,000
Sep 10, 2024	39.70	40.25	36.10	36.10	34.38	3,495,000
Sep 9, 2024	38.95	40.95	38.90	39.85	37.95	1,554,000
Sep 6, 2024	41.90	42.80	40.00	40.20	38.28	2,514,000
Sep 5, 2024	44.35	45.95	41.60	42.00	39.99	3,683,000
Sep 4, 2024	42.10	46.40	41.00	43.10	41.04	3,701,000
Sep 3, 2024	45.30	46.80	44.40	44.75	42.61	4,507,000
Sep 2, 2024	49.15	49.15	43.35	44.45	42.33	6,024,000
Aug 30, 2024	47.55	49.20	46.95	47.65	45.37	7,851,000
Aug 29, 2024	48.80	50.30	46.65	46.75	44.52	22,690,000
Aug 28, 2024	45.35	47.30	43.20	47.30	45.04	15,485,000
Aug 27, 2024	40.10	43.00	38.30	43.00	40.95	15,353,000
Aug 26, 2024	35.60	39.10	35.10	39.10	37.23	3,374,000
Aug 23, 2024	36.75	38.50	35.45	35.55	33.85	6,138,000
Aug 22, 2024	33.45	36.75	33.40	36.75	34.99	4,178,000
Aug 21, 2024	33.00	33.70	32.50	33.45	31.85	367,000
Aug 20, 2024	33.55	34.60	33.15	33.20	31.61	548,000
Aug 19, 2024	34.30	34.30	33.20	33.30	31.71	484,000
Aug 16, 2024	34.35	34.90	33.50	33.95	32.33	834,000
Aug 15, 2024	34.30	34.95	33.30	34.20	32.57	787,000
Aug 14, 2024	33.20	34.45	32.70	33.85	32.23	986,000
Aug 13, 2024	32.15	32.95	31.60	32.60	31.04	496,000
Aug 12, 2024	32.55	33.20	32.05	32.05	30.52	575,000
Aug 9, 2024	34.10	34.75	32.60	32.70	31.14	1,499,000
Aug 8, 2024	31.65	34.00	31.15	33.30	31.71	1,313,000
Aug 7, 2024	30.30	32.30	30.30	32.05	30.52	1,081,000
Aug 6, 2024	30.00	30.95	28.50	30.20	28.76	960,000
Aug 5, 2024	31.35	32.15	28.85	29.05	27.66	1,158,000
Aug 2, 2024	31.10	32.95	30.30	31.60	30.09	984,000
Aug 1, 2024	31.65	32.50	31.50	31.65	30.14	516,000
Jul 31, 2024	31.00	32.30	31.00	31.15	29.66	380,000
Jul 30, 2024	30.85	31.80	30.10	31.50	30.00	695,000
Jul 29, 2024	31.50	32.85	29.90	31.00	29.52	1,470,000
Jul 26, 2024	32.80	33.50	31.30	31.40	29.90	1,429,000
Jul 23, 2024	35.00	37.50	34.20	34.50	32.85	1,783,000
Jul 22, 2024	36.20	38.30	34.30	34.85	33.19	3,082,000
Jul 19, 2024	34.70	37.90	33.15	35.75	34.04	3,129,000
Jul 18, 2024	35.10	35.90	34.00	34.95	33.28	1,391,000
Jul 17, 2024	36.15	37.35	35.20	35.95	34.23	3,524,000
Jul 16, 2024	32.70	36.45	32.50	36.45	34.71	5,589,000
Jul 15, 2024	33.65	36.40	32.20	33.15	31.57	4,220,000
Jul 12, 2024	30.45	33.45	30.30	33.45	31.85	4,600,000
Jul 11, 2024	28.10	30.45	28.05	30.45	29.00	1,681,000
Jul 10, 2024	27.70	27.75	27.50	27.70	26.38	70,000
Jul 9, 2024	28.20	28.20	27.50	27.70	26.38	165,000
Jul 8, 2024	28.30	28.40	28.00	28.10	26.76	196,000
Jul 5, 2024	27.90	28.15	27.80	27.90	26.57	189,000
Jul 4, 2024	27.30	28.00	27.25	27.70	26.38	143,000
Jul 3, 2024	27.30	27.40	27.25	27.35	26.04	74,000
Jul 2, 2024	27.20	27.35	27.10	27.25	25.95	46,000
Jul 1, 2024	27.40	27.40	27.10	27.30	26.00	88,000
Jun 28, 2024	27.05	27.35	27.05	27.20	25.90	26,000
Jun 27, 2024	27.25	27.25	27.10	27.10	25.81	25,000
Jun 26, 2024	27.15	27.25	27.15	27.25	25.95	43,000
Jun 25, 2024	27.55	27.60	27.05	27.15	25.85	26,000
Jun 24, 2024	27.10	27.15	26.95	27.15	25.85	36,000
Jun 21, 2024	27.00	27.10	27.00	27.10	25.81	29,000
Jun 20, 2024	27.05	27.10	26.90	27.05	25.76	50,000
Jun 19, 2024	27.35	27.45	27.05	27.05	25.76	85,000
Jun 18, 2024	27.50	27.50	27.30	27.35	26.04	75,000
Jun 17, 2024	27.70	27.75	27.35	27.50	26.19	115,000
Jun 14, 2024	27.55	27.90	27.50	27.70	26.38	197,000
Jun 13, 2024	27.60	27.70	27.10	27.35	26.04	170,000
Jun 12, 2024	26.95	27.15	26.95	27.10	25.81	119,000
Jun 11, 2024	26.70	26.90	26.60	26.85	25.57	41,000

5452.TWO UNIC Technology Corp.

26.85

-3.07%

8410.TWO Sentien Printing Factory Co., Ltd.

48.35

-3.30%

4741.TWO Jetbest Corporation

26.35

-3.48%

8431.TWO Superior Plating Technology Co., Ltd.

42.35

-3.20%

4716.TWO Daily Polymer Corp.

15.55

-1.58%

4714.TWO U-Best Innovative Technology Co., Ltd.

16.50

-0.60%

3388.TWO Topco Technologies Corp.

64.50

-0.77%

4711.TWO Yong Shun Chemical Co., Ltd

15.30

-0.65%

4707.TWO Pan Asia Chemical Co.

10.05

-1.95%

8935.TWO Pontex Polyblend Co.,Ltd

19.75

+1.80%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ginar Technology Co.,Ltd. (6151.TWO)

Related Tickers