GCM

9905
🏛️ taiwan →
20.70
Last Update: 2025-10-02
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
2022-12-30 24.25 24.35 24.25 24.35 0.0M
2022-12-29 24.35 24.35 24.25 24.35 0.0M
2022-12-28 24.30 24.35 24.30 24.35 0.0M
2022-12-27 24.40 24.50 24.30 24.35 0.1M
2022-12-26 24.40 24.50 24.40 24.40 0.0M
2022-12-23 24.30 24.40 24.30 24.40 0.0M
2022-12-22 24.40 24.40 24.30 24.40 0.0M
2022-12-21 24.30 24.35 24.30 24.35 0.0M
2022-12-20 24.35 24.55 24.30 24.30 0.0M
2022-12-19 24.30 24.50 24.30 24.45 0.0M
2022-12-16 24.30 24.40 24.30 24.35 0.0M
2022-12-15 24.50 24.60 24.40 24.60 0.0M
2022-12-14 24.45 24.75 24.45 24.60 0.1M
2022-12-13 24.25 24.50 24.25 24.50 0.0M
2022-12-12 24.30 24.30 24.25 24.25 0.0M
2022-12-09 24.45 24.45 24.25 24.30 0.0M
2022-12-08 24.45 24.50 24.45 24.45 0.0M
2022-12-07 24.45 24.55 24.45 24.50 0.0M
2022-12-06 24.60 24.60 24.50 24.55 0.0M
2022-12-05 24.60 24.75 24.60 24.65 0.0M
2022-12-02 24.75 24.75 24.60 24.70 0.0M
2022-12-01 24.60 24.65 24.50 24.65 0.0M
2022-11-30 24.55 24.60 24.50 24.60 0.0M
2022-11-29 24.50 24.50 24.30 24.45 0.0M
2022-11-28 24.50 24.55 24.30 24.55 0.0M
2022-11-25 24.50 24.55 24.50 24.55 0.0M
2022-11-24 24.30 24.45 24.30 24.40 0.1M
2022-11-23 24.30 24.30 24.15 24.30 0.0M
2022-11-22 24.40 24.40 24.30 24.30 0.0M
2022-11-21 24.30 24.35 24.20 24.30 0.0M
2022-11-18 24.20 24.40 24.20 24.30 0.0M
2022-11-17 24.05 24.20 24.00 24.20 0.1M
2022-11-16 24.30 24.40 24.20 24.20 0.0M
2022-11-15 24.30 24.40 24.20 24.40 0.1M
2022-11-14 24.20 24.30 24.15 24.30 0.1M
2022-11-11 24.20 24.35 24.15 24.15 0.1M
2022-11-10 24.10 24.20 24.10 24.15 0.0M
2022-11-09 24.25 24.30 24.15 24.20 0.1M
2022-11-08 24.10 24.25 24.10 24.20 0.0M
2022-11-07 24.15 24.25 24.15 24.20 0.0M
2022-11-04 24.05 24.20 23.95 24.15 0.1M
2022-11-03 24.20 24.30 24.00 24.05 0.0M
2022-11-02 23.95 24.10 23.85 24.00 0.1M
2022-11-01 24.15 24.35 24.10 24.15 0.1M
2022-10-31 24.20 24.45 24.15 24.20 0.0M
2022-10-28 24.50 24.50 24.25 24.25 0.0M
2022-10-27 24.15 24.40 24.15 24.40 0.0M
2022-10-26 24.35 24.55 24.20 24.25 0.0M
2022-10-25 24.50 24.50 24.20 24.35 0.0M
2022-10-24 24.25 24.45 24.25 24.35 0.0M
2022-10-21 24.45 24.45 24.10 24.25 0.0M
2022-10-20 24.30 24.40 24.25 24.40 0.0M
2022-10-19 24.35 24.50 24.35 24.45 0.0M
2022-10-18 24.45 24.50 24.35 24.35 0.1M
2022-10-17 24.10 24.50 24.10 24.35 0.0M
2022-10-14 24.50 24.75 24.40 24.45 0.0M
2022-10-13 24.40 24.45 24.20 24.35 0.1M
2022-10-12 24.45 24.65 24.40 24.60 0.0M
2022-10-11 24.80 24.80 24.45 24.45 0.1M
2022-10-07 24.75 24.85 24.75 24.80 0.0M
2022-10-06 24.65 24.75 24.50 24.75 0.0M
2022-10-05 24.50 24.90 24.50 24.65 0.0M
2022-10-04 24.40 24.95 24.40 24.50 0.0M
2022-10-03 24.50 24.55 24.30 24.40 0.1M
2022-09-30 24.65 24.90 24.45 24.60 0.0M
2022-09-29 24.60 24.75 24.55 24.65 0.1M
2022-09-28 24.90 24.90 24.25 24.55 0.2M
2022-09-27 24.95 24.95 24.80 24.95 0.1M
2022-09-26 25.10 25.10 24.85 24.95 0.1M
2022-09-23 25.10 25.25 25.00 25.25 0.0M
2022-09-22 25.10 25.20 25.00 25.05 0.1M
2022-09-21 25.10 25.20 25.05 25.15 0.1M
2022-09-20 25.25 25.25 25.00 25.10 0.2M
2022-09-19 25.25 25.25 25.10 25.25 0.1M
2022-09-16 25.15 25.25 25.10 25.25 0.0M
2022-09-15 25.10 25.25 25.05 25.25 0.1M
2022-09-14 25.30 25.35 25.00 25.10 0.2M
2022-09-13 25.35 25.35 25.25 25.35 0.0M
2022-09-12 25.70 25.70 25.25 25.35 0.1M
2022-09-08 25.20 25.40 25.20 25.30 0.0M
2022-09-07 25.15 25.45 25.10 25.20 0.1M
2022-09-06 25.35 25.35 25.15 25.20 0.1M
2022-09-05 25.30 25.50 25.20 25.20 0.1M
2022-09-02 25.50 25.50 25.30 25.30 0.0M
2022-09-01 25.30 25.60 25.15 25.50 0.1M
2022-08-31 25.35 25.40 25.35 25.40 0.0M
2022-08-30 25.20 25.40 25.20 25.40 0.0M
2022-08-29 25.50 25.50 25.00 25.35 0.1M
2022-08-26 25.25 25.50 25.25 25.50 0.1M
2022-08-25 25.30 25.30 25.20 25.25 0.1M
2022-08-24 25.20 25.25 25.15 25.25 0.0M
2022-08-23 25.10 25.15 25.05 25.15 0.1M
2022-08-22 25.10 25.20 25.10 25.10 0.0M
2022-08-19 25.10 25.15 25.10 25.10 0.0M
2022-08-18 25.15 25.15 25.05 25.10 0.0M
2022-08-17 25.15 25.20 25.05 25.10 0.1M
2022-08-16 25.30 25.30 25.20 25.20 0.0M
2022-08-15 25.20 25.30 25.20 25.25 0.0M
2022-08-12 25.25 25.25 25.20 25.25 0.0M
2022-08-11 25.20 25.25 25.15 25.25 0.0M
2022-08-10 25.05 25.15 25.05 25.10 0.1M
2022-08-09 25.10 25.25 25.05 25.10 0.1M
2022-08-08 25.05 25.15 25.00 25.10 0.0M
2022-08-05 25.00 25.10 25.00 25.05 0.0M
2022-08-04 25.20 25.20 25.00 25.10 0.0M
2022-08-03 25.05 25.35 25.05 25.15 0.0M
2022-08-02 25.05 25.30 25.05 25.30 0.0M
2022-08-01 25.35 25.45 25.30 25.45 0.0M
2022-07-29 25.20 25.35 25.20 25.25 0.0M
2022-07-28 25.20 25.20 25.15 25.20 0.0M
2022-07-27 25.40 25.40 25.20 25.30 0.0M
2022-07-26 25.05 25.35 24.95 25.35 0.1M
2022-07-25 25.10 25.15 24.90 25.00 0.1M
2022-07-22 25.05 25.10 24.90 25.10 0.1M
2022-07-21 24.80 25.10 24.75 25.05 0.2M
2022-07-20 26.05 26.30 26.00 26.15 0.3M
2022-07-19 26.00 26.10 25.90 26.05 0.2M
2022-07-18 25.75 25.95 25.70 25.85 0.1M
2022-07-15 25.75 25.95 25.70 25.75 0.1M
2022-07-14 25.75 25.95 25.75 25.90 0.1M
2022-07-13 26.00 26.00 25.75 25.90 0.1M
2022-07-12 25.75 26.00 25.75 25.85 0.1M
2022-07-11 25.95 26.00 25.80 26.00 0.1M
2022-07-08 25.70 25.95 25.70 25.85 0.0M
2022-07-07 25.55 25.75 25.50 25.70 0.0M
2022-07-06 25.95 25.95 25.60 25.60 0.0M
2022-07-05 26.25 26.25 25.80 25.95 0.0M
2022-07-04 25.55 26.40 25.55 25.95 0.1M
2022-07-01 25.65 25.75 25.50 25.55 0.1M
2022-06-30 25.65 25.70 25.55 25.70 0.1M
2022-06-29 25.70 25.95 25.65 25.80 0.0M
2022-06-28 26.00 26.00 25.65 25.95 0.1M
2022-06-27 25.95 26.15 25.95 26.05 0.1M
2022-06-24 25.80 25.90 25.60 25.85 0.1M
2022-06-23 25.60 25.85 25.60 25.80 0.1M
2022-06-22 25.85 25.85 25.60 25.65 0.0M
2022-06-21 26.00 26.05 25.65 25.85 0.1M
2022-06-20 25.80 25.80 25.50 25.50 0.1M
2022-06-17 25.85 25.85 25.75 25.75 0.0M
2022-06-16 26.15 26.15 25.85 25.85 0.0M
2022-06-15 25.80 26.20 25.75 25.90 0.1M
2022-06-14 25.60 25.80 25.60 25.80 0.0M
2022-06-13 25.80 25.90 25.70 25.75 0.1M
2022-06-10 25.80 25.85 25.80 25.85 0.0M
2022-06-09 26.00 26.00 25.85 25.90 0.0M
2022-06-08 25.95 25.95 25.90 25.90 0.0M
2022-06-07 25.85 25.90 25.85 25.85 0.0M
2022-06-06 26.00 26.00 25.85 25.90 0.0M
2022-06-02 25.90 26.00 25.90 26.00 0.0M
2022-06-01 25.95 26.00 25.90 25.95 0.0M
2022-05-31 25.85 26.00 25.85 26.00 0.1M
2022-05-30 26.00 26.05 25.95 26.00 0.1M
2022-05-27 25.90 26.00 25.90 25.95 0.0M
2022-05-26 25.70 25.95 25.70 25.90 0.0M
2022-05-25 25.80 25.90 25.80 25.80 0.0M
2022-05-24 25.70 25.90 25.70 25.80 0.1M
2022-05-23 25.60 25.75 25.60 25.70 0.0M
2022-05-20 25.65 25.75 25.55 25.60 0.0M
2022-05-19 25.50 25.60 25.40 25.50 0.1M
2022-05-18 25.40 25.75 25.40 25.65 0.1M
2022-05-17 25.65 25.80 25.65 25.70 0.1M
2022-05-16 25.70 25.85 25.50 25.65 0.1M
2022-05-13 25.50 25.70 25.50 25.65 0.0M
2022-05-12 26.00 26.00 25.50 25.50 0.1M
2022-05-11 25.70 26.00 25.60 26.00 0.1M
2022-05-10 26.00 26.00 25.80 26.00 0.1M
2022-05-09 26.00 26.20 26.00 26.15 0.1M
2022-05-06 26.00 26.30 26.00 26.25 0.0M
2022-05-05 26.40 26.55 26.35 26.45 0.0M
2022-05-04 26.45 26.45 26.30 26.45 0.0M
2022-05-03 26.25 26.35 26.10 26.35 0.1M
2022-04-29 26.30 26.40 26.25 26.25 0.1M
2022-04-28 26.35 26.40 26.30 26.30 0.1M
2022-04-27 26.50 26.50 26.30 26.35 0.1M
2022-04-25 26.50 26.60 26.45 26.45 0.1M
2022-04-22 26.60 26.70 26.60 26.70 0.0M
2022-04-21 26.85 26.85 26.75 26.80 0.0M
2022-04-20 26.55 26.80 26.55 26.75 0.0M
2022-04-19 26.60 26.75 26.55 26.65 0.1M
2022-04-18 26.60 26.65 26.50 26.60 0.1M
2022-04-15 26.70 26.70 26.60 26.60 0.0M
2022-04-14 26.65 26.85 26.65 26.85 0.0M
2022-04-13 26.70 26.80 26.55 26.70 0.1M
2022-04-12 26.50 26.80 26.50 26.70 0.1M
2022-04-11 26.80 26.80 26.40 26.55 0.3M
2022-04-08 26.70 26.85 26.70 26.80 0.1M
2022-04-07 26.95 27.05 26.75 26.75 0.1M
2022-04-06 26.85 27.00 26.85 27.00 0.0M
2022-04-01 27.00 27.00 26.85 27.00 0.1M
2022-03-31 27.00 27.05 26.85 27.05 0.1M
2022-03-30 26.85 27.00 26.85 27.00 0.1M
2022-03-29 26.70 26.95 26.70 26.85 0.0M
2022-03-28 26.90 26.90 26.50 26.65 0.8M
2022-03-25 26.95 27.00 26.95 27.00 0.1M
2022-03-24 26.65 27.05 26.65 26.95 0.0M
2022-03-23 27.10 27.10 26.95 27.05 0.0M
2022-03-22 27.00 27.05 26.90 27.05 0.1M
2022-03-21 26.95 27.00 26.85 27.00 0.1M
2022-03-18 26.85 26.90 26.70 26.90 0.1M
2022-03-17 26.70 26.85 26.65 26.85 0.2M
2022-03-16 26.60 26.70 26.30 26.55 0.5M
2022-03-15 26.95 26.95 26.55 26.80 0.1M
2022-03-14 26.75 26.80 26.70 26.75 0.1M
2022-03-11 26.75 26.75 26.65 26.70 0.0M
2022-03-10 26.55 26.85 26.55 26.80 0.1M
2022-03-09 26.35 26.50 26.35 26.50 0.1M
2022-03-08 26.70 26.70 26.35 26.35 0.2M
2022-03-07 27.00 27.00 26.55 26.75 0.2M
2022-03-04 27.00 27.00 26.95 27.00 0.1M
2022-03-03 27.00 27.10 27.00 27.05 0.1M
2022-03-02 27.05 27.05 26.90 26.90 0.0M
2022-03-01 26.80 27.15 26.80 26.95 0.2M
2022-02-25 26.55 26.80 26.50 26.80 0.1M
2022-02-24 26.60 26.75 26.45 26.50 0.2M
2022-02-23 26.75 26.95 26.75 26.85 0.1M
2022-02-22 26.90 26.90 26.55 26.75 0.1M
2022-02-21 26.80 26.95 26.80 26.95 0.1M
2022-02-18 26.75 26.90 26.65 26.90 0.2M
2022-02-17 26.65 26.80 26.65 26.70 0.2M
2022-02-16 26.65 26.80 26.55 26.60 0.2M
2022-02-15 26.65 26.65 26.50 26.60 0.1M
2022-02-14 26.50 26.65 26.45 26.55 0.2M
2022-02-11 26.50 26.55 26.40 26.50 0.2M
2022-02-10 26.40 26.70 26.40 26.50 0.2M
2022-02-09 26.25 26.50 26.25 26.50 0.1M
2022-02-08 26.45 26.50 26.30 26.45 0.1M
2022-02-07 26.05 26.45 26.05 26.45 0.1M
2022-01-26 26.05 26.15 26.05 26.15 0.1M
2022-01-25 26.10 26.10 26.00 26.05 0.1M
2022-01-24 26.10 26.10 25.95 26.10 0.1M
2022-01-21 26.20 26.30 26.10 26.10 0.1M
2022-01-20 26.20 26.40 26.20 26.25 0.1M
2022-01-19 26.30 26.30 26.15 26.20 0.1M
2022-01-18 26.20 26.30 26.10 26.30 0.2M
2022-01-17 26.20 26.30 26.20 26.25 0.1M
2022-01-14 26.30 26.30 26.20 26.25 0.0M
2022-01-13 26.25 26.35 26.20 26.30 0.1M
2022-01-12 26.40 26.50 26.20 26.30 0.1M
2022-01-11 26.10 26.30 26.05 26.15 0.1M
2022-01-10 26.10 26.15 26.10 26.10 0.1M
2022-01-07 26.30 26.30 26.05 26.20 0.1M
2022-01-06 26.10 26.15 26.10 26.10 0.0M
2022-01-05 26.10 26.35 26.05 26.10 0.1M
2022-01-04 26.35 26.40 26.10 26.15 0.1M
2022-01-03 26.60 26.60 26.35 26.40 0.1M