GCM

9905
🏛️ taiwan →
20.80
Last Update: 2025-10-01
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
2023-12-29 24.15 24.20 24.10 24.20 0.1M
2023-12-28 24.10 24.15 24.05 24.15 0.1M
2023-12-27 24.10 24.20 24.00 24.10 0.1M
2023-12-26 24.05 24.10 24.00 24.10 0.1M
2023-12-25 23.95 24.10 23.90 24.00 0.1M
2023-12-22 23.95 24.10 23.95 23.95 0.2M
2023-12-21 24.05 24.10 23.95 23.95 0.2M
2023-12-20 24.10 24.15 24.00 24.05 0.1M
2023-12-19 24.20 24.20 24.05 24.10 0.1M
2023-12-18 24.20 24.25 24.10 24.15 0.2M
2023-12-15 24.20 24.20 23.95 24.15 0.4M
2023-12-14 24.00 24.15 23.95 24.10 0.2M
2023-12-13 24.10 24.10 24.00 24.00 0.2M
2023-12-12 24.15 24.15 24.00 24.10 0.1M
2023-12-11 24.15 24.15 24.00 24.15 0.1M
2023-12-08 24.05 24.10 24.00 24.05 0.1M
2023-12-07 24.00 24.05 23.95 24.00 0.2M
2023-12-06 24.05 24.10 24.05 24.05 0.1M
2023-12-05 24.15 24.15 24.00 24.05 0.1M
2023-12-04 24.10 24.15 24.05 24.10 0.2M
2023-12-01 24.20 24.20 23.95 24.00 0.3M
2023-11-30 24.00 24.15 23.95 24.15 0.2M
2023-11-29 24.15 24.15 23.95 24.00 0.1M
2023-11-28 24.00 24.15 23.95 24.00 0.2M
2023-11-27 24.10 24.20 23.90 24.00 0.2M
2023-11-24 24.20 24.20 24.10 24.10 0.1M
2023-11-23 24.05 24.15 24.05 24.15 0.1M
2023-11-22 24.00 24.10 24.00 24.05 0.1M
2023-11-21 24.10 24.10 24.05 24.10 0.1M
2023-11-20 24.15 24.15 23.90 23.95 0.1M
2023-11-17 23.85 24.00 23.85 23.95 0.2M
2023-11-16 24.20 24.20 23.85 24.00 1.2M
2023-11-15 23.90 24.20 23.85 24.05 0.6M
2023-11-14 23.80 23.85 23.75 23.85 0.1M
2023-11-13 23.80 23.85 23.70 23.85 0.1M
2023-11-10 23.60 23.70 23.55 23.70 0.1M
2023-11-09 23.80 23.90 23.75 23.80 0.1M
2023-11-08 23.90 23.90 23.75 23.80 0.1M
2023-11-07 23.70 23.75 23.70 23.70 0.1M
2023-11-06 23.60 23.80 23.60 23.70 0.1M
2023-11-03 23.65 23.70 23.55 23.60 0.3M
2023-11-02 23.90 24.10 23.70 23.70 0.1M
2023-11-01 23.95 23.95 23.65 23.90 0.1M
2023-10-31 23.60 23.65 23.60 23.65 0.1M
2023-10-30 23.70 23.70 23.60 23.60 0.1M
2023-10-27 23.80 23.80 23.65 23.65 0.0M
2023-10-26 23.70 23.70 23.65 23.65 0.0M
2023-10-25 23.75 23.80 23.65 23.70 0.0M
2023-10-24 23.65 23.90 23.65 23.65 0.0M
2023-10-23 23.75 23.75 23.60 23.65 0.1M
2023-10-20 23.80 23.80 23.60 23.75 0.1M
2023-10-19 23.80 24.10 23.80 23.80 0.1M
2023-10-18 23.90 23.95 23.80 23.80 0.1M
2023-10-17 24.00 24.00 23.90 23.90 0.0M
2023-10-16 23.95 24.00 23.85 23.90 0.1M
2023-10-13 23.85 24.00 23.85 23.95 0.0M
2023-10-12 24.15 24.20 23.95 24.05 0.2M
2023-10-11 23.85 24.40 23.80 24.35 0.2M
2023-10-06 23.85 23.90 23.80 23.90 0.0M
2023-10-05 23.80 23.90 23.80 23.85 0.1M
2023-10-04 23.90 23.90 23.80 23.85 0.1M
2023-10-03 23.90 23.95 23.90 23.90 0.0M
2023-10-02 23.95 24.00 23.90 23.90 0.1M
2023-09-28 24.00 24.05 23.90 23.95 0.1M
2023-09-27 24.00 24.00 23.95 23.95 0.1M
2023-09-26 24.05 24.05 23.90 23.95 0.2M
2023-09-25 24.00 24.10 23.95 24.05 0.5M
2023-09-22 24.10 24.10 23.95 24.00 0.1M
2023-09-21 24.25 24.25 23.95 24.00 0.2M
2023-09-20 24.10 24.15 24.05 24.15 0.1M
2023-09-19 24.10 24.10 24.00 24.05 0.2M
2023-09-18 24.05 24.20 24.05 24.10 0.1M
2023-09-15 24.10 24.20 24.05 24.05 0.1M
2023-09-14 24.10 24.20 24.10 24.10 0.1M
2023-09-13 24.05 24.15 24.00 24.05 0.3M
2023-09-12 24.15 24.20 24.05 24.10 0.1M
2023-09-11 24.20 24.20 24.00 24.15 0.2M
2023-09-08 24.15 24.15 24.10 24.15 0.1M
2023-09-07 24.10 24.25 24.10 24.15 0.1M
2023-09-06 24.15 24.30 24.10 24.20 0.0M
2023-09-05 24.30 24.30 24.15 24.15 0.1M
2023-09-04 24.25 24.30 24.20 24.20 0.1M
2023-09-01 24.15 24.25 24.15 24.20 0.1M
2023-08-31 24.25 24.35 24.10 24.15 0.1M
2023-08-30 24.20 24.30 24.10 24.20 0.1M
2023-08-29 24.20 24.30 24.10 24.15 0.1M
2023-08-28 24.25 24.35 24.20 24.20 0.0M
2023-08-25 24.20 24.40 24.20 24.20 0.1M
2023-08-24 24.20 24.25 24.15 24.15 0.1M
2023-08-23 24.20 24.35 24.15 24.15 0.1M
2023-08-22 24.30 24.30 24.10 24.20 0.1M
2023-08-21 24.35 24.40 24.35 24.35 0.0M
2023-08-18 24.20 24.35 24.10 24.35 0.1M
2023-08-17 24.30 24.35 24.20 24.20 0.1M
2023-08-16 24.50 24.50 24.30 24.35 0.1M
2023-08-15 24.45 24.50 24.40 24.50 0.0M
2023-08-14 24.55 24.55 24.35 24.45 0.1M
2023-08-11 24.55 24.60 24.50 24.55 0.0M
2023-08-10 24.65 24.65 24.50 24.55 0.1M
2023-08-09 24.65 24.65 24.55 24.55 0.1M
2023-08-08 24.60 24.65 24.55 24.60 0.2M
2023-08-07 24.70 24.70 24.65 24.70 0.1M
2023-08-04 24.65 24.75 24.65 24.65 0.1M
2023-08-02 24.80 24.80 24.65 24.65 0.1M
2023-08-01 24.85 24.90 24.75 24.85 0.0M
2023-07-31 24.85 24.90 24.70 24.80 0.1M
2023-07-28 24.75 24.90 24.70 24.85 0.1M
2023-07-27 24.60 24.95 24.55 24.75 0.4M
2023-07-26 25.60 25.75 25.60 25.75 0.2M
2023-07-25 25.60 25.70 25.55 25.60 0.2M
2023-07-24 25.65 25.70 25.55 25.60 0.2M
2023-07-21 25.75 25.75 25.65 25.65 0.0M
2023-07-20 25.80 25.80 25.65 25.65 0.1M
2023-07-19 25.70 25.70 25.60 25.65 0.0M
2023-07-18 25.60 25.75 25.55 25.75 0.1M
2023-07-17 25.75 25.75 25.55 25.65 0.1M
2023-07-14 25.65 25.80 25.65 25.70 0.1M
2023-07-13 25.70 25.80 25.65 25.65 0.0M
2023-07-12 25.70 25.80 25.70 25.80 0.0M
2023-07-11 25.70 25.80 25.60 25.80 0.1M
2023-07-10 25.70 25.80 25.70 25.75 0.0M
2023-07-07 25.60 25.80 25.55 25.80 0.1M
2023-07-06 25.70 25.75 25.65 25.65 0.0M
2023-07-05 25.85 25.85 25.65 25.70 0.1M
2023-07-04 25.90 25.90 25.70 25.70 0.1M
2023-07-03 25.80 25.95 25.80 25.85 0.0M
2023-06-30 25.85 25.90 25.65 25.90 0.1M
2023-06-29 25.95 25.95 25.75 25.85 0.0M
2023-06-28 25.90 25.90 25.70 25.90 0.0M
2023-06-27 26.10 26.10 25.70 25.90 0.1M
2023-06-26 26.00 26.00 25.80 25.95 0.1M
2023-06-21 25.75 26.00 25.60 26.00 0.1M
2023-06-20 25.75 25.80 25.60 25.80 0.0M
2023-06-19 25.75 25.80 25.65 25.75 0.0M
2023-06-16 25.70 25.80 25.70 25.80 0.1M
2023-06-15 25.60 25.70 25.60 25.70 0.0M
2023-06-14 25.60 25.65 25.55 25.60 0.1M
2023-06-13 25.85 25.85 25.65 25.65 0.0M
2023-06-12 25.50 26.25 25.40 25.60 0.3M
2023-06-09 25.50 25.50 25.40 25.50 0.1M
2023-06-08 25.55 25.55 25.45 25.55 0.1M
2023-06-07 25.60 25.60 25.50 25.55 0.1M
2023-06-06 25.65 25.65 25.55 25.60 0.1M
2023-06-05 25.60 25.70 25.60 25.65 0.1M
2023-06-02 25.70 25.70 25.60 25.60 0.1M
2023-06-01 25.70 25.85 25.70 25.70 0.1M
2023-05-31 25.80 25.80 25.65 25.70 0.0M
2023-05-30 25.90 25.90 25.60 25.90 0.1M
2023-05-29 25.75 25.85 25.75 25.85 0.1M
2023-05-26 25.85 25.85 25.55 25.65 0.1M
2023-05-25 25.70 25.80 25.50 25.70 0.0M
2023-05-24 25.50 25.70 25.45 25.70 0.2M
2023-05-23 25.45 25.60 25.45 25.50 0.1M
2023-05-22 25.35 25.50 25.35 25.45 0.1M
2023-05-19 25.55 25.60 25.55 25.55 0.0M
2023-05-18 25.50 25.60 25.50 25.55 0.1M
2023-05-17 25.55 25.65 25.50 25.60 0.1M
2023-05-16 25.35 25.60 25.35 25.55 0.1M
2023-05-15 25.55 25.55 25.30 25.35 0.0M
2023-05-12 25.55 25.55 25.35 25.45 0.0M
2023-05-11 25.55 25.55 25.35 25.55 0.1M
2023-05-10 25.25 25.65 25.25 25.55 0.2M
2023-05-09 25.30 25.30 25.25 25.25 0.1M
2023-05-08 25.30 25.30 25.20 25.30 0.1M
2023-05-05 25.25 25.30 25.25 25.25 0.0M
2023-05-04 25.25 25.30 25.15 25.25 0.0M
2023-05-03 25.30 25.30 25.20 25.30 0.1M
2023-05-02 25.30 25.35 25.25 25.25 0.0M
2023-04-28 25.20 25.30 25.15 25.30 0.0M
2023-04-27 25.15 25.20 25.15 25.15 0.1M
2023-04-26 25.15 25.30 25.10 25.15 0.1M
2023-04-25 25.20 25.20 25.15 25.15 0.0M
2023-04-24 25.20 25.20 25.10 25.20 0.0M
2023-04-21 25.25 25.25 25.15 25.20 0.1M
2023-04-20 25.20 25.25 25.15 25.25 0.0M
2023-04-19 25.30 25.30 25.15 25.20 0.0M
2023-04-18 25.30 25.30 25.25 25.25 0.0M
2023-04-17 25.30 25.35 25.20 25.30 0.1M
2023-04-14 25.25 25.30 25.20 25.30 0.0M
2023-04-13 25.35 25.35 25.20 25.25 0.1M
2023-04-12 25.25 25.30 25.05 25.15 0.0M
2023-04-11 25.30 25.45 25.25 25.30 0.1M
2023-04-10 25.20 25.30 25.15 25.25 0.0M
2023-04-07 25.30 25.35 25.20 25.25 0.1M
2023-04-06 25.30 25.30 25.20 25.25 0.0M
2023-03-31 25.25 25.35 25.05 25.30 0.0M
2023-03-30 25.20 25.30 24.95 25.25 0.1M
2023-03-29 25.20 25.35 25.20 25.35 0.0M
2023-03-28 25.25 25.25 25.10 25.20 0.0M
2023-03-27 25.30 25.30 25.20 25.25 0.0M
2023-03-24 25.10 25.25 25.10 25.20 0.0M
2023-03-23 25.20 25.35 25.10 25.25 0.1M
2023-03-22 25.10 25.30 25.10 25.20 0.2M
2023-03-21 25.10 25.15 24.95 25.15 0.1M
2023-03-20 25.10 25.10 24.90 25.00 0.0M
2023-03-17 24.80 25.00 24.80 24.90 0.1M
2023-03-16 24.80 25.00 24.80 24.85 0.1M
2023-03-15 25.00 25.10 24.90 24.90 0.1M
2023-03-14 25.00 25.10 24.90 25.00 0.1M
2023-03-13 24.95 25.05 24.85 25.00 0.1M
2023-03-10 25.05 25.25 24.90 25.05 0.2M
2023-03-09 25.05 25.10 25.00 25.05 0.1M
2023-03-08 25.10 25.15 25.00 25.00 0.2M
2023-03-07 25.10 25.20 25.10 25.20 0.1M
2023-03-06 24.95 25.20 24.95 25.10 0.2M
2023-03-03 24.50 25.00 24.50 24.95 0.2M
2023-03-02 24.45 24.55 24.45 24.55 0.1M
2023-03-01 24.60 24.60 24.45 24.50 0.1M
2023-02-24 24.50 24.60 24.50 24.60 0.1M
2023-02-23 24.55 24.65 24.50 24.55 0.0M
2023-02-22 24.35 24.55 24.30 24.55 0.1M
2023-02-21 24.45 24.50 24.40 24.45 0.1M
2023-02-20 24.50 24.50 24.40 24.45 0.2M
2023-02-17 24.50 24.55 24.50 24.50 0.0M
2023-02-16 24.55 24.65 24.50 24.50 0.1M
2023-02-15 24.50 24.55 24.45 24.55 0.0M
2023-02-14 24.40 24.55 24.35 24.50 0.1M
2023-02-13 24.40 24.45 24.35 24.35 0.1M
2023-02-10 24.55 24.55 24.40 24.50 0.1M
2023-02-09 24.45 24.55 24.45 24.55 0.1M
2023-02-08 24.50 24.60 24.45 24.55 0.0M
2023-02-07 24.45 24.50 24.45 24.50 0.1M
2023-02-06 24.45 24.55 24.45 24.50 0.0M
2023-02-03 24.45 24.45 24.35 24.45 0.0M
2023-02-02 24.45 24.45 24.30 24.45 0.1M
2023-02-01 24.45 24.50 24.30 24.45 0.1M
2023-01-31 24.60 24.60 24.35 24.40 0.0M
2023-01-30 24.45 24.60 24.25 24.25 0.1M
2023-01-17 24.40 24.40 24.25 24.35 0.0M
2023-01-16 24.25 24.40 24.25 24.35 0.0M
2023-01-13 24.35 24.35 24.20 24.35 0.1M
2023-01-12 24.35 24.35 24.30 24.35 0.0M
2023-01-11 24.35 24.40 24.30 24.35 0.0M
2023-01-10 24.30 24.40 24.25 24.30 0.0M
2023-01-09 24.30 24.40 24.20 24.35 0.1M
2023-01-06 24.30 24.35 24.30 24.35 0.0M
2023-01-05 24.20 24.30 24.20 24.30 0.0M
2023-01-04 24.20 24.35 24.00 24.35 0.0M
2023-01-03 24.30 24.30 24.00 24.20 0.0M