Gigastone

5262
🏛️ taiwan →
30.65
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 11.95 12.45 11.95 12.45 0.3M
2021-12-29 12.50 12.70 11.75 12.30 0.4M
2021-12-28 11.85 13.05 11.85 12.50 0.8M
2021-12-27 11.95 11.95 11.50 11.70 0.4M
2021-12-24 12.25 12.60 11.65 11.95 0.4M
2021-12-23 11.45 12.25 11.45 12.20 0.8M
2021-12-22 11.30 11.75 11.30 11.40 0.1M
2021-12-21 11.20 11.55 11.20 11.30 0.1M
2021-12-20 11.35 11.85 11.20 11.40 0.1M
2021-12-17 11.35 11.35 11.20 11.30 0.1M
2021-12-16 11.35 11.55 11.15 11.20 0.2M
2021-12-15 11.50 11.50 11.00 11.35 0.0M
2021-12-14 11.30 11.40 10.90 11.30 0.1M
2021-12-13 11.35 11.35 10.95 11.30 0.1M
2021-12-10 11.30 11.40 10.95 11.35 0.2M
2021-12-09 11.35 11.35 10.90 11.35 0.0M
2021-12-08 11.45 11.45 10.85 10.90 0.1M
2021-12-07 11.40 11.40 11.00 11.20 0.2M
2021-12-06 11.30 11.40 11.00 11.35 0.1M
2021-12-03 11.40 11.40 11.05 11.25 0.1M
2021-12-02 11.05 11.55 11.00 11.00 0.2M
2021-12-01 11.05 11.35 11.00 11.35 0.2M
2021-11-30 11.00 11.55 11.00 11.00 0.1M
2021-11-29 10.75 11.15 10.45 10.85 0.1M
2021-11-26 11.45 11.45 10.75 10.95 0.4M
2021-11-25 11.15 11.55 11.05 11.35 0.3M
2021-11-24 11.45 11.70 11.15 11.50 0.1M
2021-11-23 12.00 12.00 11.10 11.45 0.3M
2021-11-22 11.45 12.00 10.75 12.00 0.4M
2021-11-19 11.25 11.50 10.95 11.20 0.3M
2021-11-18 11.25 11.95 11.15 11.35 0.4M
2021-11-17 12.00 12.00 10.90 11.25 0.5M
2021-11-16 13.85 14.10 11.10 11.80 1.7M
2021-11-15 10.00 13.85 10.00 13.85 2.9M
2021-11-12 9.41 10.00 9.41 10.00 0.3M
2021-11-11 9.70 9.75 9.41 9.70 0.1M
2021-11-10 9.46 9.70 9.30 9.70 0.1M
2021-11-09 9.65 9.69 9.45 9.45 0.1M
2021-11-08 10.05 10.05 9.51 9.65 0.1M
2021-11-05 9.70 10.20 9.61 9.70 0.1M
2021-11-04 9.65 9.65 9.45 9.65 0.1M
2021-11-03 9.65 9.65 9.45 9.64 0.1M
2021-11-02 9.64 9.64 9.45 9.45 0.1M
2021-11-01 9.51 9.68 9.51 9.65 0.1M
2021-10-29 9.64 9.64 9.51 9.64 0.0M
2021-10-28 9.64 9.64 9.41 9.64 0.1M
2021-10-27 9.64 9.64 9.40 9.64 0.0M
2021-10-26 9.64 9.65 9.35 9.40 0.1M
2021-10-25 9.65 9.65 9.50 9.55 0.1M
2021-10-22 9.66 9.66 9.51 9.55 0.0M
2021-10-21 9.63 9.71 9.61 9.66 0.1M
2021-10-20 9.74 9.74 9.60 9.70 0.1M
2021-10-19 9.70 9.75 9.60 9.75 0.1M
2021-10-18 9.58 9.80 9.58 9.65 0.0M
2021-10-15 9.75 9.85 9.56 9.60 0.0M
2021-10-14 9.74 9.75 9.60 9.70 0.2M
2021-10-13 9.48 9.75 9.48 9.65 0.0M
2021-10-12 9.74 9.74 9.46 9.48 0.0M
2021-10-08 9.74 9.74 9.46 9.74 0.0M
2021-10-07 9.49 9.70 9.46 9.46 0.0M
2021-10-06 9.47 9.80 9.25 9.25 0.1M
2021-10-05 9.20 9.47 9.00 9.47 0.0M
2021-10-04 9.20 9.20 9.00 9.00 0.0M
2021-10-01 9.61 9.66 9.20 9.20 0.0M
2021-09-30 9.99 9.99 9.61 9.85 0.0M
2021-09-29 9.55 9.99 9.25 9.75 0.1M
2021-09-28 9.69 9.69 9.51 9.60 0.0M
2021-09-27 9.79 9.80 9.50 9.55 0.1M
2021-09-24 9.79 9.79 9.40 9.79 0.0M
2021-09-23 9.79 9.79 9.41 9.79 0.0M
2021-09-22 9.56 9.60 9.16 9.60 0.1M
2021-09-17 9.59 9.75 9.55 9.56 0.1M
2021-09-16 9.55 9.55 9.50 9.50 0.0M
2021-09-15 9.74 9.74 9.51 9.55 0.0M
2021-09-14 9.56 9.75 9.56 9.65 0.1M
2021-09-13 9.79 9.79 9.56 9.79 0.0M
2021-09-10 9.74 9.75 9.69 9.75 0.0M
2021-09-09 9.65 9.75 9.50 9.70 0.0M
2021-09-08 9.51 9.65 9.50 9.60 0.1M
2021-09-07 9.79 9.79 9.51 9.55 0.0M
2021-09-06 9.77 9.79 9.52 9.79 0.2M
2021-09-03 9.74 9.77 9.51 9.77 0.1M
2021-09-02 9.99 9.99 9.55 9.75 0.0M
2021-09-01 9.70 9.75 9.51 9.70 0.0M
2021-08-31 9.74 9.74 9.30 9.70 0.0M
2021-08-30 9.59 9.89 9.56 9.75 0.0M
2021-08-27 9.60 9.60 9.47 9.55 0.1M
2021-08-26 9.73 9.73 9.45 9.65 0.1M
2021-08-25 9.74 9.74 9.50 9.73 0.0M
2021-08-24 9.74 9.74 9.51 9.56 0.0M
2021-08-23 9.69 9.75 9.50 9.75 0.1M
2021-08-20 9.75 9.75 9.68 9.68 0.0M
2021-08-19 9.84 9.84 9.50 9.56 0.0M
2021-08-18 9.61 9.84 9.61 9.70 0.0M
2021-08-17 9.80 9.80 9.62 9.65 0.1M
2021-08-16 9.80 9.85 9.45 9.80 0.1M
2021-08-13 9.74 10.20 9.55 9.84 0.3M
2021-08-12 9.54 9.74 9.46 9.74 0.1M
2021-08-11 10.00 10.00 9.50 9.50 0.1M
2021-08-10 10.00 10.00 9.56 9.85 0.0M
2021-08-09 9.64 10.00 9.46 10.00 0.1M
2021-08-06 9.64 9.64 9.46 9.60 0.1M
2021-08-05 9.79 9.79 9.46 9.64 0.0M
2021-08-04 9.49 9.75 9.27 9.50 0.1M
2021-08-03 9.31 9.35 9.30 9.35 0.0M
2021-08-02 9.31 9.65 9.31 9.65 0.1M
2021-07-30 9.75 9.75 9.50 9.65 0.0M
2021-07-29 9.79 9.79 9.45 9.45 0.0M
2021-07-28 9.51 9.55 9.41 9.45 0.0M
2021-07-27 9.76 9.99 9.00 9.90 0.2M
2021-07-26 9.65 10.30 9.65 10.00 0.1M
2021-07-23 9.94 9.94 9.70 9.71 0.0M
2021-07-22 9.95 10.10 9.76 9.85 0.1M
2021-07-21 10.00 10.40 9.91 9.95 0.1M
2021-07-20 9.94 10.25 9.94 9.95 0.1M
2021-07-19 9.96 10.15 9.70 9.70 0.1M
2021-07-16 9.99 10.15 9.95 10.15 0.1M
2021-07-15 10.05 10.10 9.65 9.99 0.2M
2021-07-14 10.90 10.90 10.00 10.10 0.2M
2021-07-13 10.25 11.20 10.20 10.75 0.5M
2021-07-12 10.25 10.40 9.95 10.10 0.2M
2021-07-09 10.10 10.30 10.10 10.25 0.2M
2021-07-08 9.61 10.25 9.61 10.10 0.4M
2021-07-07 9.89 9.89 9.62 9.80 0.1M
2021-07-06 10.30 10.30 9.66 9.89 0.3M
2021-07-05 9.80 10.85 9.75 10.40 0.6M
2021-07-02 9.11 10.05 9.11 9.95 0.3M
2021-07-01 9.07 9.20 9.05 9.11 0.1M
2021-06-30 9.11 9.20 9.00 9.10 0.2M
2021-06-29 9.11 9.23 9.10 9.11 0.1M
2021-06-28 9.17 9.23 9.09 9.14 0.2M
2021-06-25 9.37 9.39 9.15 9.39 0.1M
2021-06-24 9.44 9.50 9.25 9.33 0.1M
2021-06-23 9.11 9.50 9.10 9.44 0.1M
2021-06-22 9.22 9.25 9.11 9.24 0.2M
2021-06-21 9.51 9.51 9.16 9.25 0.1M
2021-06-18 9.94 9.94 9.51 9.55 0.0M
2021-06-17 9.51 9.63 9.51 9.60 0.1M
2021-06-16 9.68 9.70 9.50 9.51 0.1M
2021-06-15 9.82 9.82 9.68 9.73 0.0M
2021-06-11 9.66 9.99 9.66 9.68 0.0M
2021-06-10 9.71 9.76 9.65 9.70 0.0M
2021-06-09 9.71 9.90 9.70 9.90 0.0M
2021-06-08 9.79 10.00 9.60 10.00 0.0M
2021-06-07 9.61 9.65 9.50 9.59 0.1M
2021-06-04 9.61 9.74 9.60 9.66 0.1M
2021-06-03 9.66 9.75 9.61 9.74 0.1M
2021-06-02 10.35 10.35 9.70 9.70 0.1M
2021-06-01 10.25 10.40 9.95 10.30 0.1M
2021-05-31 9.81 10.30 9.80 10.25 0.3M
2021-05-28 9.78 9.95 9.75 9.95 0.2M
2021-05-27 9.56 9.79 9.56 9.76 0.0M
2021-05-26 9.71 9.81 9.61 9.76 0.1M
2021-05-25 9.80 10.35 9.75 9.88 0.1M
2021-05-24 9.16 9.81 9.13 9.80 0.1M
2021-05-21 9.20 9.50 9.15 9.49 0.1M
2021-05-20 9.59 9.59 9.25 9.35 0.1M
2021-05-19 9.55 9.60 9.45 9.56 0.0M
2021-05-18 8.95 9.60 8.94 9.60 0.1M
2021-05-17 9.12 9.52 8.59 8.59 0.1M
2021-05-14 10.00 10.00 9.12 9.12 0.1M
2021-05-13 9.20 9.57 8.90 9.57 0.3M
2021-05-12 10.35 10.35 9.10 9.50 0.4M
2021-05-11 10.75 10.80 10.45 10.45 0.2M
2021-05-10 11.05 11.10 10.45 11.00 0.2M
2021-05-07 11.00 11.30 10.65 11.15 0.2M
2021-05-06 11.10 11.10 10.20 10.65 0.2M
2021-05-05 11.05 11.25 10.85 10.95 0.1M
2021-05-04 11.95 11.95 10.50 10.90 0.4M
2021-05-03 12.45 12.50 11.70 11.90 0.5M
2021-04-29 12.75 12.95 12.40 12.50 0.2M
2021-04-28 13.00 13.15 12.45 12.95 0.4M
2021-04-27 12.65 13.05 12.50 12.95 0.4M
2021-04-26 12.20 12.50 12.20 12.40 0.2M
2021-04-23 12.50 12.55 12.15 12.55 0.2M
2021-04-22 12.65 13.00 12.25 12.55 0.4M
2021-04-21 12.50 12.70 12.25 12.55 0.2M
2021-04-20 12.70 12.75 12.25 12.50 0.2M
2021-04-19 12.75 12.80 12.25 12.35 0.3M
2021-04-16 12.75 13.00 12.55 13.00 0.4M
2021-04-15 13.00 13.00 12.70 12.85 0.4M
2021-04-14 13.25 13.30 12.45 12.95 1.0M
2021-04-13 14.30 14.55 13.10 13.30 1.3M
2021-04-12 13.55 15.00 13.55 14.10 2.1M
2021-04-09 12.75 13.70 12.65 13.25 1.5M
2021-04-08 12.20 12.70 11.95 12.60 0.7M
2021-04-07 12.25 12.25 11.95 12.05 0.4M
2021-04-06 12.20 12.70 11.95 12.10 0.7M
2021-04-01 12.20 12.50 11.95 12.15 0.6M
2021-03-31 12.25 12.30 11.95 12.05 0.4M
2021-03-30 11.80 12.80 11.80 12.00 0.5M
2021-03-29 11.50 12.00 11.45 11.85 0.3M
2021-03-26 11.95 12.00 11.45 11.60 0.3M
2021-03-25 12.05 12.10 11.50 11.70 0.5M
2021-03-24 12.45 12.45 11.95 12.05 0.2M
2021-03-23 12.90 12.90 11.95 12.10 0.6M
2021-03-22 12.85 12.90 12.35 12.90 1.0M
2021-03-19 14.10 14.50 11.90 12.80 1.4M
2021-03-18 12.10 14.50 12.05 14.10 2.6M
2021-03-17 12.00 12.05 11.65 12.05 0.7M
2021-03-16 11.80 12.10 11.70 11.80 0.7M
2021-03-15 12.20 12.20 11.45 11.80 0.6M
2021-03-12 12.00 12.70 11.95 12.15 0.8M
2021-03-11 12.60 12.65 11.45 11.95 1.1M
2021-03-10 10.60 13.15 10.60 12.55 1.8M
2021-03-09 10.90 10.90 10.40 10.55 0.6M
2021-03-08 11.50 11.50 10.65 10.90 0.5M
2021-03-05 11.70 11.85 10.75 11.45 0.4M
2021-03-04 11.00 12.60 10.70 11.75 0.9M
2021-03-03 11.30 11.55 10.90 11.00 0.4M
2021-03-02 11.85 12.50 11.35 11.35 1.1M
2021-02-26 10.65 12.05 9.90 11.85 0.9M
2021-02-25 11.70 12.50 10.45 11.05 0.9M
2021-02-24 14.00 14.60 11.20 11.40 1.8M
2021-02-23 16.00 17.05 13.80 14.30 3.8M
2021-02-22 12.60 16.00 12.00 16.00 5.0M
2021-02-19 8.10 12.60 7.90 12.60 2.0M
2021-02-18 7.00 8.16 7.00 8.09 0.4M
2021-02-17 6.85 7.30 6.85 7.00 0.3M
2021-02-05 6.72 6.90 6.70 6.72 0.2M
2021-02-04 6.80 6.90 6.71 6.80 0.0M
2021-02-03 6.90 7.00 6.90 6.90 0.0M
2021-02-02 6.80 7.00 6.80 7.00 0.0M
2021-02-01 7.05 7.05 6.90 7.00 0.0M
2021-01-29 7.00 7.15 6.91 7.05 0.0M
2021-01-28 7.11 7.21 7.10 7.10 0.0M
2021-01-27 7.05 7.30 7.05 7.30 0.0M
2021-01-26 6.90 7.05 6.86 7.00 0.0M
2021-01-25 6.80 6.85 6.80 6.80 0.0M
2021-01-22 6.94 6.94 6.67 6.90 0.1M
2021-01-21 6.94 6.95 6.71 6.95 0.0M
2021-01-20 7.35 7.35 7.00 7.05 0.0M
2021-01-19 7.35 7.40 7.10 7.30 0.0M
2021-01-18 7.40 7.40 7.30 7.40 0.0M
2021-01-15 7.40 7.40 7.40 7.40 0.0M
2021-01-14 7.06 7.35 7.06 7.35 0.0M
2021-01-13 7.20 7.41 7.05 7.30 0.1M
2021-01-12 7.25 7.30 7.08 7.08 0.0M
2021-01-11 7.36 7.40 7.30 7.39 0.1M
2021-01-08 7.35 7.50 7.30 7.30 0.0M
2021-01-07 7.40 7.45 7.30 7.30 0.0M
2021-01-06 7.60 7.93 7.11 7.40 0.1M
2021-01-05 7.50 7.59 7.40 7.59 0.0M
2021-01-04 7.95 7.95 7.47 7.50 0.1M