GCM

9905
🏛️ taiwan →
20.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.45 26.50 26.30 26.40 0.1M
2021-12-29 26.35 26.45 26.35 26.40 0.1M
2021-12-28 26.30 26.45 26.30 26.35 0.0M
2021-12-27 26.15 26.40 26.15 26.40 0.1M
2021-12-24 26.10 26.20 26.10 26.10 0.0M
2021-12-23 26.10 26.10 26.05 26.10 0.1M
2021-12-22 26.15 26.30 26.05 26.10 0.0M
2021-12-21 26.25 26.45 26.15 26.20 0.1M
2021-12-20 26.20 26.20 26.10 26.15 0.1M
2021-12-17 26.20 26.20 26.05 26.10 0.1M
2021-12-16 26.05 26.25 26.05 26.20 0.0M
2021-12-15 26.05 26.15 26.00 26.05 0.1M
2021-12-14 26.00 26.20 26.00 26.05 0.1M
2021-12-13 26.10 26.15 26.00 26.15 0.1M
2021-12-10 26.15 26.20 26.05 26.15 0.0M
2021-12-09 26.25 26.30 26.20 26.20 0.1M
2021-12-08 26.30 26.30 26.20 26.30 0.0M
2021-12-07 26.15 26.25 26.15 26.20 0.1M
2021-12-06 26.15 26.30 26.15 26.30 0.0M
2021-12-03 26.05 26.30 26.05 26.30 0.0M
2021-12-02 26.05 26.30 26.05 26.15 0.0M
2021-12-01 25.95 26.30 25.95 26.30 0.1M
2021-11-30 26.35 26.35 26.10 26.15 0.1M
2021-11-29 26.20 26.20 25.65 26.10 0.1M
2021-11-26 26.25 26.40 26.20 26.25 0.2M
2021-11-25 26.35 26.35 26.20 26.35 0.1M
2021-11-24 26.20 26.40 26.20 26.40 0.1M
2021-11-23 26.15 26.15 26.00 26.15 0.1M
2021-11-22 26.30 26.30 26.15 26.20 0.1M
2021-11-19 26.35 26.70 26.15 26.30 0.2M
2021-11-18 26.25 26.30 26.20 26.25 0.1M
2021-11-17 26.20 26.25 26.15 26.25 0.1M
2021-11-16 26.15 26.25 26.10 26.20 0.2M
2021-11-15 26.15 26.15 26.00 26.15 0.2M
2021-11-12 26.00 26.05 25.90 26.00 0.1M
2021-11-11 26.00 26.15 26.00 26.00 0.1M
2021-11-10 25.95 26.05 25.90 25.90 0.1M
2021-11-09 25.90 25.95 25.85 25.90 0.1M
2021-11-08 26.00 26.10 25.75 25.95 0.1M
2021-11-05 26.10 26.10 25.90 25.95 0.1M
2021-11-04 25.95 26.30 25.90 26.10 0.1M
2021-11-03 26.10 26.20 25.85 25.85 0.2M
2021-11-02 26.05 26.05 25.60 25.80 0.1M
2021-11-01 25.70 25.90 25.50 25.90 0.2M
2021-10-29 25.85 25.85 25.70 25.80 0.1M
2021-10-28 25.90 25.95 25.75 25.85 0.0M
2021-10-27 25.90 25.90 25.80 25.90 0.0M
2021-10-26 25.85 25.95 25.80 25.90 0.1M
2021-10-25 25.90 25.90 25.55 25.85 0.1M
2021-10-22 26.00 26.05 25.90 25.95 0.0M
2021-10-21 25.80 26.05 25.80 26.00 0.0M
2021-10-20 25.90 25.90 25.80 25.85 0.0M
2021-10-19 25.60 25.90 25.50 25.90 0.1M
2021-10-18 25.70 25.70 25.55 25.60 0.0M
2021-10-15 25.70 26.15 25.60 25.70 0.1M
2021-10-14 25.50 25.85 25.45 25.45 0.1M
2021-10-13 25.80 25.95 25.35 25.50 0.1M
2021-10-12 25.60 26.00 25.60 25.80 0.0M
2021-10-08 25.95 25.95 25.60 25.80 0.0M
2021-10-07 25.55 26.15 25.30 25.95 0.1M
2021-10-06 25.40 25.90 25.30 25.40 0.0M
2021-10-05 25.40 25.60 25.20 25.60 0.1M
2021-10-04 25.65 25.65 25.20 25.40 0.2M
2021-10-01 25.90 25.90 25.35 25.40 0.3M
2021-09-30 26.00 26.15 25.90 26.00 0.0M
2021-09-29 26.25 26.25 25.90 26.15 0.1M
2021-09-28 26.30 26.80 26.25 26.35 0.1M
2021-09-27 26.00 27.00 25.95 26.90 0.2M
2021-09-24 25.90 26.00 25.90 26.00 0.1M
2021-09-23 25.70 25.95 25.65 25.95 0.1M
2021-09-22 26.00 26.00 25.60 25.70 0.2M
2021-09-17 26.15 26.15 26.05 26.05 0.2M
2021-09-16 26.05 26.20 26.00 26.10 0.5M
2021-09-15 27.50 27.70 27.30 27.70 0.8M
2021-09-14 27.45 27.55 27.40 27.50 0.4M
2021-09-13 27.30 27.35 27.10 27.30 0.2M
2021-09-10 27.30 27.30 27.20 27.30 0.1M
2021-09-09 27.10 27.15 27.05 27.10 0.1M
2021-09-08 27.50 27.55 27.10 27.10 0.2M
2021-09-07 27.65 27.70 27.40 27.50 0.1M
2021-09-06 27.50 27.50 27.25 27.45 0.1M
2021-09-03 27.50 27.50 27.35 27.50 0.1M
2021-09-02 27.50 27.80 27.25 27.30 0.3M
2021-09-01 27.10 27.50 27.10 27.50 0.1M
2021-08-31 27.40 27.45 26.90 27.40 0.2M
2021-08-30 26.95 27.50 26.95 27.45 0.2M
2021-08-27 26.90 27.05 26.80 26.95 0.1M
2021-08-26 26.95 27.00 26.85 26.95 0.1M
2021-08-25 26.80 27.05 26.80 27.00 0.1M
2021-08-24 26.50 26.95 26.50 26.85 0.1M
2021-08-23 26.20 26.65 26.20 26.50 0.1M
2021-08-20 26.05 26.20 26.00 26.05 0.1M
2021-08-19 26.25 26.25 25.90 26.05 0.2M
2021-08-18 26.20 26.55 25.90 26.55 0.3M
2021-08-17 26.35 26.40 26.10 26.25 0.3M
2021-08-16 26.85 26.90 26.40 26.50 0.3M
2021-08-13 27.35 27.35 27.00 27.00 0.1M
2021-08-12 26.95 27.70 26.85 27.35 0.1M
2021-08-11 26.85 27.00 26.80 26.85 0.2M
2021-08-10 27.15 27.25 26.80 26.85 0.2M
2021-08-09 27.25 27.45 26.85 27.00 0.3M
2021-08-06 27.50 27.50 27.25 27.30 0.2M
2021-08-05 27.60 27.70 27.50 27.50 0.1M
2021-08-04 27.90 27.90 27.00 27.45 1.0M
2021-08-03 28.90 28.90 28.05 28.10 0.2M
2021-08-02 28.35 28.45 28.00 28.25 0.2M
2021-07-30 28.40 28.55 28.30 28.40 0.1M
2021-07-29 28.05 28.75 27.95 28.75 0.2M
2021-07-28 28.50 28.55 28.00 28.00 0.4M
2021-07-27 28.65 29.00 28.55 28.60 0.2M
2021-07-26 29.00 29.05 28.60 28.60 0.2M
2021-07-23 28.95 28.95 28.70 28.70 0.1M
2021-07-22 28.55 28.90 28.55 28.70 0.2M
2021-07-21 29.05 29.10 28.50 28.55 0.2M
2021-07-20 29.00 29.30 28.80 28.85 0.4M
2021-07-19 29.00 29.50 28.95 29.35 0.5M
2021-07-16 29.00 29.20 28.90 29.00 0.1M
2021-07-15 28.70 29.10 28.65 28.95 0.1M
2021-07-14 29.00 29.10 28.50 28.75 0.2M
2021-07-13 29.50 29.50 28.90 28.90 0.5M
2021-07-12 29.40 30.10 29.05 29.50 1.2M
2021-07-09 29.25 29.25 28.80 29.05 0.5M
2021-07-08 29.00 29.00 28.50 28.85 0.2M
2021-07-07 29.20 29.20 28.80 28.80 0.3M
2021-07-06 29.10 29.35 29.00 29.20 0.5M
2021-07-05 29.10 29.35 28.85 29.00 0.5M
2021-07-02 28.70 29.20 28.55 28.95 0.3M
2021-07-01 29.60 29.60 28.50 28.55 0.9M
2021-06-30 29.10 29.70 28.90 29.30 1.0M
2021-06-29 30.60 31.20 28.85 29.05 3.8M
2021-06-28 27.40 30.15 27.20 30.15 2.3M
2021-06-25 27.55 27.80 27.30 27.45 0.2M
2021-06-24 27.20 27.65 27.20 27.45 0.1M
2021-06-23 28.00 28.00 27.00 27.45 0.4M
2021-06-22 26.25 27.75 26.25 27.60 1.0M
2021-06-21 26.55 26.55 26.10 26.20 0.3M
2021-06-18 26.75 26.75 26.45 26.45 0.2M
2021-06-17 26.30 26.75 26.30 26.75 0.1M
2021-06-16 26.90 26.90 26.60 26.75 0.1M
2021-06-15 26.75 26.85 26.60 26.80 0.2M
2021-06-11 26.70 26.80 26.40 26.65 0.3M
2021-06-10 26.00 26.85 26.00 26.45 0.5M
2021-06-09 26.20 26.20 26.00 26.15 0.2M
2021-06-08 26.35 26.35 26.00 26.15 0.1M
2021-06-07 26.35 26.35 26.00 26.05 0.1M
2021-06-04 26.25 26.35 26.00 26.25 0.2M
2021-06-03 26.25 26.25 26.10 26.25 0.2M
2021-06-02 26.15 26.25 26.05 26.10 0.2M
2021-06-01 26.20 26.30 26.00 26.10 0.2M
2021-05-31 25.95 26.10 25.90 26.10 0.2M
2021-05-28 25.50 26.15 25.50 25.95 0.4M
2021-05-27 25.60 25.60 25.25 25.50 0.1M
2021-05-26 25.45 25.65 25.40 25.50 0.2M
2021-05-25 25.40 25.50 25.35 25.50 0.2M
2021-05-24 25.00 25.60 25.00 25.40 0.4M
2021-05-21 25.00 25.40 24.90 25.20 0.4M
2021-05-20 25.25 25.25 24.75 24.85 0.4M
2021-05-19 25.25 25.50 24.80 25.25 0.2M
2021-05-18 24.10 25.70 24.05 25.25 0.5M
2021-05-17 23.20 25.20 23.20 24.20 0.7M
2021-05-14 25.50 26.20 25.00 25.50 0.4M
2021-05-13 25.05 26.00 24.70 25.10 0.7M
2021-05-12 27.40 27.40 25.05 25.65 1.2M
2021-05-11 27.90 28.10 27.05 27.40 0.7M
2021-05-10 27.30 27.85 27.30 27.85 0.5M
2021-05-07 27.25 27.40 27.10 27.30 0.3M
2021-05-06 27.40 27.60 26.70 27.15 0.3M
2021-05-05 26.90 27.40 26.80 27.20 0.4M
2021-05-04 28.10 28.20 26.50 27.00 0.8M
2021-05-03 28.20 28.20 27.50 28.00 0.8M
2021-04-29 28.85 28.95 28.05 28.15 1.0M
2021-04-28 28.85 29.00 28.55 28.80 0.9M
2021-04-27 28.25 28.75 28.05 28.75 1.0M
2021-04-26 27.80 28.80 27.30 28.25 1.1M
2021-04-23 28.80 28.80 27.50 27.60 1.4M
2021-04-22 27.50 29.40 27.50 28.70 3.8M
2021-04-21 26.85 27.30 26.80 27.05 0.7M
2021-04-20 26.80 27.00 26.70 26.90 0.7M
2021-04-19 26.00 26.85 25.95 26.75 1.0M
2021-04-16 26.00 26.00 25.85 25.95 0.3M
2021-04-15 25.90 26.10 25.80 26.00 0.3M
2021-04-14 25.90 26.10 25.55 25.90 0.6M
2021-04-13 26.00 26.15 25.95 25.95 0.4M
2021-04-12 25.80 25.95 25.75 25.95 0.3M
2021-04-09 25.50 25.85 25.50 25.75 0.5M
2021-04-08 25.15 25.30 25.15 25.30 0.3M
2021-04-07 25.20 25.25 25.15 25.15 0.1M
2021-04-06 25.25 25.30 25.15 25.20 0.2M
2021-04-01 25.30 25.30 25.15 25.20 0.2M
2021-03-31 25.25 25.25 25.10 25.20 0.3M
2021-03-30 25.10 25.20 25.05 25.20 0.3M
2021-03-29 25.00 25.15 25.00 25.10 0.3M
2021-03-26 24.90 25.00 24.90 25.00 0.3M
2021-03-25 24.80 24.85 24.75 24.85 0.2M
2021-03-24 24.70 24.85 24.70 24.70 0.2M
2021-03-23 24.70 24.70 24.60 24.60 0.2M
2021-03-22 24.60 24.70 24.55 24.65 0.2M
2021-03-19 24.75 24.75 24.55 24.60 0.3M
2021-03-18 24.60 24.75 24.60 24.75 0.3M
2021-03-17 24.55 24.70 24.40 24.55 1.0M
2021-03-16 23.95 24.00 23.85 23.95 0.3M
2021-03-15 23.95 24.00 23.85 24.00 0.2M
2021-03-12 23.75 23.80 23.60 23.70 0.3M
2021-03-11 23.85 24.15 23.75 23.85 0.4M
2021-03-10 23.85 23.85 23.70 23.70 0.2M
2021-03-09 23.45 23.80 23.45 23.75 0.3M
2021-03-08 23.35 23.50 23.35 23.45 0.2M
2021-03-05 23.15 23.40 23.15 23.35 0.2M
2021-03-04 23.25 23.30 23.10 23.30 0.1M
2021-03-03 23.20 23.25 23.10 23.20 0.2M
2021-03-02 23.10 23.20 22.90 22.90 0.3M
2021-02-26 23.20 23.20 22.85 23.00 0.3M
2021-02-25 23.25 23.30 23.15 23.20 0.2M
2021-02-24 23.15 23.45 23.15 23.20 0.3M
2021-02-23 23.10 23.30 23.10 23.20 0.2M
2021-02-22 22.85 23.15 22.75 23.10 0.5M
2021-02-19 22.60 22.80 22.60 22.75 0.1M
2021-02-18 22.40 22.80 22.40 22.80 0.3M
2021-02-17 22.40 22.45 22.30 22.40 0.2M
2021-02-05 22.20 22.40 21.80 22.10 0.1M
2021-02-04 22.10 22.15 22.05 22.15 0.1M
2021-02-03 22.20 22.25 22.05 22.25 0.0M
2021-02-02 21.95 22.50 21.95 22.15 0.1M
2021-02-01 21.90 22.05 21.85 21.95 0.1M
2021-01-29 22.00 22.20 21.95 21.95 0.3M
2021-01-28 22.10 22.10 22.00 22.05 0.1M
2021-01-27 22.20 22.20 22.15 22.20 0.1M
2021-01-26 22.30 22.30 22.10 22.20 0.1M
2021-01-25 22.10 22.35 22.10 22.35 0.1M
2021-01-22 22.30 22.35 22.10 22.25 0.1M
2021-01-21 22.30 22.40 22.20 22.30 0.1M
2021-01-20 22.65 22.65 22.15 22.30 0.3M
2021-01-19 22.65 22.75 22.55 22.70 0.2M
2021-01-18 22.65 22.65 22.35 22.50 0.2M
2021-01-15 22.80 22.90 22.60 22.70 0.2M
2021-01-14 22.90 22.95 22.80 22.90 0.1M
2021-01-13 22.90 23.00 22.80 22.95 0.1M
2021-01-12 23.10 23.10 22.90 22.90 0.2M
2021-01-11 23.10 23.25 23.00 23.10 0.2M
2021-01-08 23.10 23.25 23.05 23.10 0.2M
2021-01-07 23.30 23.40 23.10 23.30 0.2M
2021-01-06 23.55 23.55 23.15 23.20 0.3M
2021-01-05 23.65 23.65 23.40 23.55 0.2M
2021-01-04 23.35 23.75 23.35 23.65 0.6M