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
2022-12-30 11.15 11.35 10.85 11.15 0.0M
2022-12-29 11.10 11.45 10.95 11.15 0.0M
2022-12-28 11.40 11.45 10.90 11.05 0.1M
2022-12-27 11.05 11.55 10.90 11.40 0.9M
2022-12-26 11.15 11.15 10.90 11.05 0.0M
2022-12-23 11.10 11.15 10.95 11.15 0.1M
2022-12-22 11.00 11.10 11.00 11.10 0.0M
2022-12-21 10.75 10.90 10.60 10.90 0.0M
2022-12-20 10.75 10.75 10.40 10.75 0.0M
2022-12-19 10.75 10.75 10.40 10.75 0.0M
2022-12-16 10.80 10.80 10.50 10.80 0.0M
2022-12-15 10.80 10.90 10.60 10.80 0.0M
2022-12-14 10.80 10.80 10.45 10.80 0.0M
2022-12-13 10.80 10.80 10.80 10.80 0.0M
2022-12-12 10.80 11.15 10.50 10.50 0.0M
2022-12-09 10.80 10.80 10.35 10.80 0.0M
2022-12-08 10.80 10.80 10.45 10.80 0.0M
2022-12-07 10.90 10.90 10.40 10.80 0.0M
2022-12-06 11.05 11.10 10.40 10.90 0.0M
2022-12-05 10.65 11.25 10.65 10.90 0.0M
2022-12-02 11.05 11.05 10.50 10.65 0.0M
2022-12-01 10.75 11.35 10.75 11.05 0.1M
2022-11-30 10.35 10.75 10.35 10.75 0.0M
2022-11-29 10.35 10.35 10.35 10.35 0.0M
2022-11-28 10.55 10.55 10.20 10.20 0.0M
2022-11-25 10.45 10.60 10.10 10.55 0.0M
2022-11-24 10.15 10.50 10.10 10.50 0.0M
2022-11-23 10.15 10.20 10.00 10.20 0.0M
2022-11-22 10.10 10.15 10.00 10.15 0.0M
2022-11-21 10.25 10.25 10.00 10.05 0.1M
2022-11-18 10.40 10.40 10.25 10.30 0.0M
2022-11-17 10.40 10.40 10.40 10.40 0.0M
2022-11-16 10.40 10.40 10.20 10.40 0.0M
2022-11-15 10.25 10.40 10.20 10.40 0.0M
2022-11-14 10.25 10.35 10.20 10.20 0.0M
2022-11-11 10.20 10.35 10.20 10.25 0.0M
2022-11-10 10.20 10.20 10.00 10.20 0.0M
2022-11-09 10.15 10.20 10.10 10.20 0.0M
2022-11-08 9.86 10.15 9.80 10.15 0.1M
2022-11-07 10.20 10.20 9.95 10.15 0.1M
2022-11-04 10.15 10.15 10.00 10.15 0.0M
2022-11-03 10.15 10.15 10.15 10.15 0.0M
2022-11-02 10.20 10.20 10.05 10.15 0.0M
2022-11-01 10.20 10.20 10.10 10.20 0.0M
2022-10-31 10.15 10.20 10.05 10.20 0.0M
2022-10-28 10.15 10.15 9.95 10.15 0.0M
2022-10-27 10.15 10.20 10.00 10.10 0.1M
2022-10-26 9.85 10.20 9.85 10.05 0.0M
2022-10-25 10.20 10.20 9.90 10.15 0.1M
2022-10-24 10.15 10.20 10.05 10.20 0.0M
2022-10-21 10.10 10.25 10.05 10.15 0.0M
2022-10-20 10.10 10.10 9.96 10.10 0.0M
2022-10-19 10.15 10.15 9.95 10.05 0.1M
2022-10-18 10.20 10.25 10.00 10.10 0.1M
2022-10-17 10.20 10.25 9.96 10.25 0.1M
2022-10-14 10.25 10.30 10.20 10.30 0.1M
2022-10-13 10.15 10.35 10.10 10.25 0.1M
2022-10-12 10.35 10.35 10.10 10.20 0.0M
2022-10-11 10.50 10.50 10.05 10.20 0.0M
2022-10-07 10.90 10.90 10.50 10.90 0.0M
2022-10-06 10.95 10.95 10.65 10.95 0.0M
2022-10-05 10.95 10.95 10.65 10.95 0.0M
2022-10-04 10.95 10.95 10.65 10.95 0.0M
2022-10-03 11.00 11.00 10.90 10.90 0.0M
2022-09-30 10.95 11.00 10.60 11.00 0.1M
2022-09-29 10.65 11.10 10.65 10.95 0.2M
2022-09-28 10.65 11.05 10.35 10.65 0.1M
2022-09-27 10.45 10.65 10.35 10.65 0.1M
2022-09-26 10.45 10.45 10.40 10.40 0.0M
2022-09-23 10.55 10.55 10.15 10.50 0.0M
2022-09-22 10.60 10.60 10.50 10.55 0.0M
2022-09-21 10.60 10.60 10.50 10.50 0.0M
2022-09-20 10.60 10.65 10.50 10.65 0.0M
2022-09-19 10.65 10.65 10.20 10.25 0.0M
2022-09-16 10.60 10.90 10.40 10.50 0.0M
2022-09-15 10.55 11.05 10.50 10.90 0.0M
2022-09-14 10.55 10.60 10.35 10.55 0.0M
2022-09-13 10.60 10.60 10.30 10.55 0.0M
2022-09-12 10.35 10.60 10.25 10.30 0.0M
2022-09-08 10.60 10.65 10.35 10.60 0.0M
2022-09-07 10.60 10.65 10.30 10.55 0.0M
2022-09-06 10.50 10.55 10.35 10.55 0.0M
2022-09-05 10.45 10.90 10.40 10.40 0.1M
2022-09-02 11.05 11.05 10.20 10.45 0.1M
2022-09-01 11.05 11.10 10.75 10.85 0.0M
2022-08-31 11.05 11.05 10.55 11.05 0.0M
2022-08-30 11.05 11.10 10.50 10.90 0.1M
2022-08-29 11.05 11.10 10.70 11.00 0.0M
2022-08-26 10.85 11.35 10.80 11.05 0.1M
2022-08-25 10.75 10.85 10.45 10.85 0.0M
2022-08-24 10.85 10.85 10.45 10.60 0.0M
2022-08-23 10.50 10.85 10.45 10.55 0.0M
2022-08-22 10.55 10.85 10.50 10.80 0.0M
2022-08-19 10.20 10.90 10.20 10.55 0.1M
2022-08-18 10.20 10.50 10.15 10.50 0.1M
2022-08-17 10.25 10.50 10.15 10.50 0.0M
2022-08-16 10.25 10.25 10.10 10.20 0.0M
2022-08-15 10.20 10.25 10.10 10.20 0.1M
2022-08-12 10.20 10.25 10.05 10.20 0.1M
2022-08-11 10.15 10.20 10.05 10.20 0.1M
2022-08-10 10.15 10.20 10.05 10.20 0.1M
2022-08-09 10.15 10.20 9.96 10.15 0.0M
2022-08-08 10.20 10.20 10.00 10.20 0.0M
2022-08-05 9.99 10.20 9.96 10.20 0.0M
2022-08-04 10.00 10.00 9.93 9.99 0.0M
2022-08-03 9.98 10.00 9.93 10.00 0.0M
2022-08-02 9.95 9.98 9.80 9.98 0.0M
2022-08-01 10.05 10.10 10.00 10.05 0.0M
2022-07-29 10.05 10.10 10.00 10.05 0.1M
2022-07-28 10.00 10.05 9.90 10.05 0.0M
2022-07-27 9.99 10.00 9.95 10.00 0.0M
2022-07-26 10.00 10.00 9.95 9.99 0.0M
2022-07-25 10.00 10.00 10.00 10.00 0.0M
2022-07-22 10.00 10.05 9.90 10.00 0.0M
2022-07-21 10.00 10.00 10.00 10.00 0.0M
2022-07-20 10.00 10.00 10.00 10.00 0.0M
2022-07-19 9.95 10.00 9.80 10.00 0.0M
2022-07-18 9.94 9.94 9.80 9.85 0.0M
2022-07-15 9.94 9.95 9.80 9.94 0.0M
2022-07-14 9.94 10.00 9.85 9.94 0.0M
2022-07-13 10.00 10.10 9.95 10.00 0.0M
2022-07-12 10.05 10.05 9.60 10.00 0.0M
2022-07-11 9.85 10.30 9.80 10.05 0.0M
2022-07-08 10.05 10.10 9.79 9.84 0.1M
2022-07-07 9.39 9.78 9.20 9.78 0.1M
2022-07-06 9.21 9.40 9.20 9.40 0.0M
2022-07-05 9.67 9.67 9.67 9.67 0.0M
2022-07-04 9.39 9.68 9.39 9.67 0.0M
2022-07-01 10.05 10.10 9.80 9.88 0.0M
2022-06-30 9.56 10.05 9.56 10.05 0.0M
2022-06-29 9.99 10.00 9.95 9.99 0.0M
2022-06-28 9.99 9.99 9.99 9.99 0.0M
2022-06-27 9.99 9.99 9.56 9.99 0.0M
2022-06-24 9.99 9.99 9.55 9.99 0.0M
2022-06-23 9.99 9.99 9.99 9.99 0.0M
2022-06-22 9.99 9.99 9.55 9.99 0.0M
2022-06-21 9.99 9.99 9.99 9.99 0.0M
2022-06-20 9.95 10.05 9.55 9.99 0.0M
2022-06-17 10.05 10.45 9.95 10.05 0.0M
2022-06-16 10.00 10.45 10.00 10.05 0.0M
2022-06-15 10.10 10.10 9.90 10.00 0.0M
2022-06-14 9.80 10.15 9.80 10.10 0.0M
2022-06-13 10.20 10.25 9.95 10.20 0.0M
2022-06-10 10.25 10.30 10.20 10.30 0.0M
2022-06-09 10.15 10.25 10.15 10.25 0.1M
2022-06-08 10.15 10.20 10.10 10.20 0.1M
2022-06-07 10.05 10.15 10.05 10.15 0.0M
2022-06-06 10.15 10.15 10.05 10.15 0.0M
2022-06-02 10.15 10.20 10.05 10.20 0.1M
2022-06-01 10.25 10.25 10.00 10.20 0.0M
2022-05-31 10.25 10.25 10.20 10.20 0.0M
2022-05-30 10.00 10.20 10.00 10.10 0.0M
2022-05-27 10.00 10.10 10.00 10.05 0.0M
2022-05-26 10.20 10.20 9.95 10.00 0.1M
2022-05-25 10.15 10.20 10.15 10.20 0.0M
2022-05-24 10.20 10.20 10.05 10.15 0.0M
2022-05-23 10.45 10.45 10.15 10.45 0.0M
2022-05-20 10.15 10.45 10.15 10.45 0.0M
2022-05-19 10.10 10.15 10.00 10.15 0.0M
2022-05-18 10.00 10.20 9.95 10.20 0.1M
2022-05-17 9.96 10.10 9.95 10.10 0.0M
2022-05-16 10.40 10.40 10.40 10.40 0.0M
2022-05-13 10.40 10.40 10.40 10.40 0.0M
2022-05-12 10.40 10.40 9.99 9.99 0.0M
2022-05-11 9.96 10.40 9.96 10.00 0.0M
2022-05-10 10.40 10.40 10.00 10.10 0.0M
2022-05-09 9.98 10.45 9.93 10.10 0.0M
2022-05-06 10.45 10.45 10.45 10.45 0.0M
2022-05-05 10.30 10.65 10.25 10.45 0.0M
2022-05-04 10.20 10.30 10.20 10.25 0.0M
2022-05-03 10.15 10.35 10.15 10.30 0.1M
2022-04-29 10.15 10.35 10.15 10.35 0.0M
2022-04-27 9.95 10.05 9.50 10.05 0.1M
2022-04-22 9.99 10.15 9.96 10.05 0.0M
2022-04-21 9.95 10.20 9.75 9.85 0.1M
2022-04-20 10.55 10.55 9.69 10.00 0.6M
2022-04-19 10.20 10.60 10.15 10.35 0.1M
2022-04-18 10.95 11.00 9.93 10.20 0.1M
2022-04-15 11.10 11.45 10.95 11.25 0.0M
2022-04-14 11.10 11.45 10.95 11.45 0.1M
2022-04-13 11.55 11.55 11.10 11.10 0.0M
2022-04-12 11.20 11.60 11.10 11.55 0.0M
2022-04-11 11.35 11.35 11.30 11.35 0.0M
2022-04-08 11.45 11.45 11.35 11.45 0.0M
2022-04-07 11.40 11.65 11.30 11.60 0.1M
2022-04-06 11.70 11.70 11.45 11.60 0.0M
2022-04-01 11.40 11.95 11.40 11.60 0.0M
2022-03-31 11.65 11.75 11.40 11.40 0.1M
2022-03-30 11.95 11.95 11.65 11.80 0.0M
2022-03-29 11.95 11.95 11.65 11.95 0.0M
2022-03-28 11.95 11.95 11.65 11.95 0.0M
2022-03-25 11.95 12.00 11.60 11.95 0.0M
2022-03-24 11.90 12.05 11.75 11.75 0.1M
2022-03-23 11.95 11.95 11.75 11.75 0.0M
2022-03-22 11.85 12.45 11.55 11.95 0.1M
2022-03-21 11.45 11.95 11.40 11.90 0.1M
2022-03-18 11.90 12.00 11.45 11.45 0.0M
2022-03-17 11.95 12.00 11.85 11.90 0.1M
2022-03-16 12.00 12.00 11.85 11.85 0.0M
2022-03-15 11.90 12.00 11.65 12.00 0.1M
2022-03-14 11.85 12.05 11.85 12.00 0.1M
2022-03-11 12.00 12.00 11.80 11.80 0.0M
2022-03-10 11.95 12.05 11.75 11.80 0.1M
2022-03-09 11.90 12.05 11.75 12.00 0.1M
2022-03-08 11.95 12.00 11.75 11.75 0.1M
2022-03-07 12.10 12.10 11.70 11.95 0.2M
2022-03-04 12.00 12.10 11.90 12.10 0.1M
2022-03-03 11.95 12.15 11.90 12.00 0.1M
2022-03-02 12.00 12.15 11.95 11.95 0.1M
2022-03-01 12.15 12.45 11.95 12.15 0.1M
2022-02-25 11.95 12.10 11.85 12.00 0.1M
2022-02-24 12.05 12.25 11.85 11.95 0.3M
2022-02-23 12.05 12.35 12.00 12.25 0.1M
2022-02-22 12.55 12.55 12.00 12.40 0.1M
2022-02-21 12.25 12.65 12.20 12.30 0.1M
2022-02-18 12.25 12.55 12.15 12.15 0.2M
2022-02-17 12.65 12.65 12.20 12.20 0.1M
2022-02-16 12.45 12.85 12.20 12.55 0.2M
2022-02-15 12.35 12.80 12.15 12.25 0.2M
2022-02-14 12.25 12.85 12.15 12.40 0.3M
2022-02-11 12.25 12.30 12.00 12.00 0.0M
2022-02-10 12.25 12.25 12.00 12.25 0.1M
2022-02-09 12.10 12.25 11.90 12.10 0.2M
2022-02-08 12.05 12.15 11.95 11.95 0.1M
2022-02-07 12.30 12.30 11.95 12.15 0.1M
2022-01-26 12.10 12.45 12.10 12.35 0.1M
2022-01-25 11.95 12.50 11.80 12.50 0.3M
2022-01-24 11.90 12.50 11.85 12.50 0.2M
2022-01-21 12.15 12.55 11.95 12.10 0.4M
2022-01-20 12.25 12.50 12.15 12.50 0.3M
2022-01-19 12.70 12.75 12.20 12.20 0.2M
2022-01-18 12.65 12.85 12.65 12.65 0.1M
2022-01-17 12.70 13.20 12.60 12.90 0.2M
2022-01-14 12.75 12.80 12.45 12.70 0.1M
2022-01-13 12.85 12.85 12.70 12.85 0.2M
2022-01-12 13.15 13.15 12.75 12.90 0.3M
2022-01-11 13.35 13.55 12.85 13.15 0.4M
2022-01-10 13.60 14.25 13.25 13.60 1.0M
2022-01-07 13.20 13.75 12.80 13.55 1.2M
2022-01-06 12.50 13.30 12.30 13.15 0.7M
2022-01-05 12.45 12.65 12.25 12.50 0.1M
2022-01-04 12.50 12.60 12.20 12.60 0.4M
2022-01-03 12.45 12.80 12.20 12.50 0.5M