Getac Tech

3005
🏛️ taiwan →
156.00
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
2021-12-30 54.80 55.90 54.80 55.70 1.5M
2021-12-29 54.90 54.90 54.50 54.80 0.5M
2021-12-28 55.00 55.00 54.70 54.80 0.5M
2021-12-27 54.20 55.00 54.20 54.60 1.2M
2021-12-24 54.10 54.20 53.90 54.10 0.4M
2021-12-23 54.10 54.10 53.80 54.00 0.5M
2021-12-22 53.60 53.80 53.40 53.80 0.2M
2021-12-21 53.20 53.60 53.10 53.50 0.4M
2021-12-20 53.60 54.10 53.10 53.20 1.3M
2021-12-17 54.10 54.30 53.40 53.60 3.2M
2021-12-16 54.40 54.60 54.00 54.10 1.5M
2021-12-15 54.20 54.50 54.10 54.40 0.7M
2021-12-14 54.40 54.70 54.00 54.10 1.2M
2021-12-13 54.60 54.70 54.10 54.40 1.1M
2021-12-10 53.70 54.50 53.70 54.30 0.8M
2021-12-09 54.00 54.10 53.50 53.70 0.6M
2021-12-08 53.90 54.30 53.60 53.90 0.9M
2021-12-07 54.00 54.00 53.20 53.30 1.0M
2021-12-06 53.90 54.10 53.30 53.40 0.7M
2021-12-03 53.90 54.40 53.80 53.90 0.8M
2021-12-02 54.30 54.60 53.90 53.90 0.6M
2021-12-01 53.90 54.50 53.80 54.50 1.1M
2021-11-30 53.20 53.90 53.20 53.90 1.1M
2021-11-29 52.40 53.70 52.20 53.30 1.0M
2021-11-26 53.90 53.90 52.70 52.80 1.0M
2021-11-25 53.40 53.80 53.10 53.40 1.0M
2021-11-24 53.90 54.10 53.30 53.40 1.2M
2021-11-23 54.80 54.80 53.60 54.00 1.1M
2021-11-22 54.80 54.90 54.40 54.80 0.5M
2021-11-19 54.40 54.90 54.40 54.70 0.5M
2021-11-18 54.40 54.70 54.20 54.50 1.0M
2021-11-17 54.20 54.60 54.10 54.20 1.4M
2021-11-16 54.80 54.80 54.10 54.20 1.6M
2021-11-15 54.90 54.90 54.10 54.70 1.1M
2021-11-12 54.40 54.80 54.30 54.40 1.1M
2021-11-11 54.20 54.70 54.00 54.40 1.2M
2021-11-10 55.00 55.00 54.30 54.50 0.6M
2021-11-09 54.70 55.20 54.30 55.00 1.2M
2021-11-08 54.10 54.40 53.60 54.30 0.7M
2021-11-05 53.70 54.10 53.30 54.10 0.4M
2021-11-04 54.40 54.90 53.50 53.80 0.8M
2021-11-03 53.90 54.80 53.70 54.40 1.6M
2021-11-02 53.00 53.60 53.00 53.40 0.9M
2021-11-01 52.30 52.90 52.30 52.70 0.3M
2021-10-29 53.20 53.20 52.20 52.30 1.2M
2021-10-28 52.20 53.20 52.20 53.00 0.8M
2021-10-27 51.80 52.10 51.60 52.10 0.3M
2021-10-26 51.40 51.80 51.30 51.80 0.5M
2021-10-25 51.20 51.60 51.20 51.30 0.4M
2021-10-22 51.80 51.80 51.40 51.60 0.5M
2021-10-21 51.50 51.90 51.10 51.90 1.8M
2021-10-20 50.80 51.50 50.80 51.50 0.3M
2021-10-19 50.50 51.00 50.50 51.00 0.6M
2021-10-18 50.40 50.80 50.30 50.60 0.5M
2021-10-15 49.95 50.60 49.95 50.40 0.6M
2021-10-14 50.60 50.60 49.90 49.95 0.7M
2021-10-13 51.00 51.00 50.10 50.20 0.4M
2021-10-12 50.50 50.60 50.10 50.50 0.6M
2021-10-08 51.00 51.40 50.50 50.60 0.4M
2021-10-07 50.80 51.10 50.60 50.80 0.3M
2021-10-06 50.60 50.90 50.10 50.20 0.6M
2021-10-05 49.85 51.00 49.80 50.80 0.7M
2021-10-04 50.70 50.80 50.00 50.30 0.6M
2021-10-01 51.20 51.20 50.00 50.40 1.0M
2021-09-30 51.00 51.90 50.50 51.70 1.1M
2021-09-29 52.00 52.00 51.00 51.10 1.6M
2021-09-28 53.20 53.20 52.20 52.40 0.8M
2021-09-27 53.70 53.70 53.10 53.30 0.6M
2021-09-24 53.30 53.70 53.00 53.20 0.7M
2021-09-23 53.00 53.00 52.60 52.90 0.3M
2021-09-22 52.30 52.80 52.00 52.60 0.9M
2021-09-17 52.40 53.00 52.30 52.80 0.7M
2021-09-16 52.50 53.00 52.30 52.90 0.5M
2021-09-15 52.90 53.00 52.20 52.40 0.5M
2021-09-14 52.60 53.10 52.50 52.90 0.6M
2021-09-13 52.80 52.90 52.30 52.60 0.6M
2021-09-10 52.30 53.10 52.20 52.90 0.7M
2021-09-09 51.60 52.50 51.30 52.00 0.3M
2021-09-08 52.50 52.70 51.70 51.70 0.8M
2021-09-07 52.90 53.10 52.50 52.50 0.8M
2021-09-06 53.90 53.90 52.60 52.60 0.6M
2021-09-03 53.60 53.60 53.10 53.40 0.4M
2021-09-02 53.90 53.90 53.10 53.30 0.8M
2021-09-01 52.80 54.10 52.80 53.80 1.6M
2021-08-31 52.30 53.00 52.10 52.30 0.9M
2021-08-30 52.50 53.00 52.00 52.30 1.0M
2021-08-27 52.50 52.70 52.20 52.50 0.6M
2021-08-26 52.70 52.70 51.80 52.50 1.1M
2021-08-25 51.20 52.70 51.20 52.70 1.1M
2021-08-24 51.60 51.70 51.00 51.10 0.6M
2021-08-23 51.20 51.80 51.10 51.30 0.5M
2021-08-20 51.30 51.60 50.80 51.00 1.0M
2021-08-19 52.80 52.80 51.00 51.30 2.0M
2021-08-18 52.60 52.90 50.70 52.80 1.7M
2021-08-17 52.90 53.50 52.70 52.80 0.9M
2021-08-16 53.80 54.20 52.40 53.00 2.0M
2021-08-13 54.80 54.80 53.80 54.00 0.8M
2021-08-12 53.30 54.60 53.30 54.60 0.6M
2021-08-11 54.10 54.50 53.00 53.20 1.4M
2021-08-10 54.60 55.10 53.80 53.90 1.1M
2021-08-09 54.50 54.90 54.20 54.60 0.7M
2021-08-06 55.40 55.40 54.50 54.70 1.5M
2021-08-05 55.60 56.00 55.10 55.60 0.6M
2021-08-04 55.80 56.20 55.10 55.60 1.0M
2021-08-03 56.30 56.60 55.70 55.80 1.0M
2021-08-02 56.10 56.60 55.60 56.30 0.9M
2021-07-30 57.20 57.20 56.10 56.10 1.8M
2021-07-29 58.70 59.00 56.50 57.10 4.6M
2021-07-28 56.20 58.50 55.80 58.50 5.7M
2021-07-27 57.50 58.20 55.90 56.40 2.7M
2021-07-26 57.90 58.00 57.00 57.20 1.9M
2021-07-23 57.00 57.50 56.40 57.20 1.5M
2021-07-22 57.50 57.70 56.20 56.80 2.6M
2021-07-21 56.60 57.50 56.00 57.00 3.9M
2021-07-20 55.30 56.70 55.10 56.00 2.2M
2021-07-19 55.50 56.10 55.30 55.80 1.6M
2021-07-16 55.50 56.10 55.20 55.90 2.1M
2021-07-15 55.00 55.70 54.70 55.50 3.3M
2021-07-14 54.40 54.90 53.60 54.50 1.4M
2021-07-13 55.00 55.50 54.10 54.40 1.9M
2021-07-12 54.30 54.80 54.10 54.50 1.1M
2021-07-09 53.70 54.80 53.70 54.00 1.6M
2021-07-08 53.60 54.30 53.40 54.30 1.0M
2021-07-07 53.20 54.10 53.00 53.70 1.4M
2021-07-06 54.00 54.50 53.20 53.20 1.8M
2021-07-05 53.90 54.90 53.80 54.00 1.7M
2021-07-02 54.60 54.60 53.70 53.80 1.2M
2021-07-01 55.00 55.00 54.00 54.10 1.3M
2021-06-30 55.90 55.90 54.90 55.00 2.2M
2021-06-29 55.40 55.70 54.60 55.50 2.4M
2021-06-28 55.10 55.20 54.40 55.20 1.5M
2021-06-25 54.70 54.90 54.00 54.60 2.4M
2021-06-24 53.50 54.80 53.40 54.20 6.0M
2021-06-23 52.80 53.60 52.20 53.60 7.7M
2021-06-22 52.60 53.80 52.00 52.70 8.3M
2021-06-21 53.70 54.50 51.80 51.80 6.9M
2021-06-18 55.20 56.20 54.00 54.20 9.3M
2021-06-17 51.30 54.70 51.20 54.70 3.9M
2021-06-16 51.80 52.00 51.20 51.80 1.9M
2021-06-15 52.60 53.30 51.60 52.10 4.5M
2021-06-11 49.25 49.80 49.25 49.40 1.2M
2021-06-10 49.25 49.60 49.25 49.55 0.8M
2021-06-09 49.50 49.95 49.15 49.20 1.5M
2021-06-08 49.90 50.10 49.30 49.45 1.6M
2021-06-07 50.20 50.40 49.70 49.95 1.7M
2021-06-04 50.60 51.10 50.30 50.40 1.9M
2021-06-03 51.80 51.90 50.60 51.00 1.8M
2021-06-02 52.40 52.70 51.50 51.80 1.1M
2021-06-01 51.80 52.60 51.70 52.40 0.8M
2021-05-31 52.20 52.50 51.30 51.70 0.9M
2021-05-28 52.70 53.40 51.60 52.00 1.9M
2021-05-27 50.60 52.80 50.00 52.70 2.0M
2021-05-26 50.80 50.80 50.20 50.70 0.7M
2021-05-25 50.60 50.90 50.20 50.80 1.1M
2021-05-24 49.80 50.00 49.00 49.90 0.7M
2021-05-21 50.20 50.70 49.50 49.80 1.2M
2021-05-20 49.95 50.20 49.35 49.70 1.8M
2021-05-19 49.20 50.40 49.20 50.20 1.8M
2021-05-18 48.10 50.40 48.05 49.85 2.2M
2021-05-17 45.60 48.45 45.60 48.10 4.1M
2021-05-14 50.10 50.50 49.20 49.50 2.6M
2021-05-13 48.40 50.60 48.40 50.00 2.1M
2021-05-12 52.60 52.80 48.00 50.30 3.5M
2021-05-11 54.10 54.40 52.80 53.10 2.4M
2021-05-10 55.80 56.00 54.90 55.00 0.7M
2021-05-07 56.00 56.00 55.10 55.70 0.6M
2021-05-06 55.00 56.10 54.60 54.80 1.7M
2021-05-05 54.30 55.60 54.00 55.00 1.3M
2021-05-04 56.20 56.50 53.50 54.50 4.0M
2021-05-03 57.50 58.00 56.20 56.20 2.2M
2021-04-29 57.50 57.80 57.00 57.50 1.5M
2021-04-28 58.00 58.00 57.20 57.50 0.9M
2021-04-27 57.00 58.20 57.00 57.80 1.9M
2021-04-26 56.60 57.50 56.30 57.00 1.6M
2021-04-23 56.10 57.00 55.90 56.50 1.5M
2021-04-22 57.80 58.00 56.00 56.30 2.8M
2021-04-21 58.20 58.20 57.40 57.70 1.2M
2021-04-20 57.80 58.40 57.50 58.30 1.9M
2021-04-19 57.90 58.00 57.10 57.90 1.4M
2021-04-16 58.60 58.60 57.70 57.90 1.5M
2021-04-15 57.10 58.80 57.10 58.10 3.6M
2021-04-14 58.20 58.30 55.70 57.00 3.6M
2021-04-13 59.00 59.20 57.70 58.50 3.1M
2021-04-12 59.00 59.40 58.30 58.60 3.2M
2021-04-09 59.00 59.40 57.90 58.50 3.0M
2021-04-08 58.50 59.40 58.00 58.60 5.8M
2021-04-07 57.00 57.80 57.00 57.50 1.8M
2021-04-06 59.30 59.30 57.00 57.00 4.0M
2021-04-01 59.80 59.90 58.70 58.90 2.7M
2021-03-31 59.30 60.70 58.60 58.60 17.2M
2021-03-30 64.60 66.80 64.10 66.80 7.3M
2021-03-29 63.10 64.30 62.80 64.10 4.5M
2021-03-26 65.00 65.20 63.10 63.60 7.6M
2021-03-25 65.30 65.50 64.80 65.20 6.3M
2021-03-24 65.10 65.70 64.00 65.60 4.7M
2021-03-23 65.40 65.90 64.70 65.70 6.5M
2021-03-22 63.90 64.50 63.10 64.30 4.3M
2021-03-19 62.20 63.50 62.00 63.50 3.2M
2021-03-18 63.00 63.00 62.20 62.80 3.0M
2021-03-17 62.00 62.10 61.60 62.10 2.3M
2021-03-16 61.20 61.80 61.00 61.70 2.4M
2021-03-15 60.90 61.00 60.30 60.90 2.0M
2021-03-12 61.80 62.40 60.50 61.00 3.2M
2021-03-11 62.10 62.80 61.10 61.50 3.9M
2021-03-10 61.60 62.40 60.80 61.90 4.8M
2021-03-09 61.00 62.00 60.50 61.80 6.5M
2021-03-08 61.40 61.80 59.10 60.60 7.8M
2021-03-05 56.50 60.30 56.30 58.90 11.0M
2021-03-04 56.40 57.90 56.00 56.50 6.2M
2021-03-03 56.90 56.90 55.40 56.40 3.4M
2021-03-02 57.80 58.40 55.50 56.10 9.9M
2021-02-26 53.50 56.90 53.50 56.90 14.5M
2021-02-25 51.30 52.20 51.20 51.80 1.5M
2021-02-24 51.90 51.90 51.10 51.10 1.2M
2021-02-23 50.90 52.00 50.70 51.90 2.3M
2021-02-22 49.80 51.50 49.65 51.00 3.2M
2021-02-19 49.50 49.65 49.20 49.50 1.0M
2021-02-18 48.30 49.80 48.30 49.20 2.0M
2021-02-17 48.30 48.55 47.80 48.55 1.2M
2021-02-05 47.60 48.00 47.35 47.65 0.7M
2021-02-04 47.55 47.80 47.30 47.50 0.6M
2021-02-03 48.15 48.15 47.60 47.65 1.1M
2021-02-02 47.85 48.15 47.80 48.00 0.6M
2021-02-01 48.10 48.10 47.55 47.85 0.9M
2021-01-29 49.20 49.25 48.05 48.05 1.3M
2021-01-28 48.40 49.20 48.10 48.75 2.0M
2021-01-27 48.30 48.55 48.10 48.45 1.2M
2021-01-26 48.45 48.50 48.00 48.05 0.8M
2021-01-25 48.00 48.30 47.70 48.20 0.8M
2021-01-22 47.95 48.20 47.60 48.00 0.6M
2021-01-21 47.90 48.10 47.60 47.60 0.7M
2021-01-20 48.20 48.85 47.50 47.50 1.5M
2021-01-19 48.55 49.20 48.20 48.35 1.4M
2021-01-18 48.20 48.45 47.60 48.40 1.1M
2021-01-15 48.90 48.95 48.20 48.20 1.2M
2021-01-14 48.50 48.90 48.50 48.70 1.1M
2021-01-13 48.65 49.00 48.60 48.60 1.4M
2021-01-12 49.00 49.20 48.60 48.60 1.0M
2021-01-11 49.00 49.35 49.00 49.25 1.2M
2021-01-08 49.15 49.20 48.65 48.90 1.2M
2021-01-07 48.80 49.30 48.55 49.10 2.8M
2021-01-06 48.75 48.90 48.00 48.10 1.2M
2021-01-05 48.95 49.25 48.65 48.75 1.0M
2021-01-04 48.80 49.00 48.50 48.95 0.9M