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
2023-12-29 39.55 40.15 39.35 40.00 0.3M
2023-12-28 39.50 39.55 38.85 39.55 0.1M
2023-12-27 39.85 39.95 38.55 39.50 0.1M
2023-12-26 38.70 39.95 38.20 39.85 0.2M
2023-12-25 39.90 39.90 37.95 38.70 0.5M
2023-12-22 40.20 40.50 38.80 39.75 0.2M
2023-12-21 40.00 41.00 39.75 40.20 0.2M
2023-12-20 40.65 40.80 38.80 40.00 0.2M
2023-12-19 40.70 41.15 39.90 40.65 0.2M
2023-12-18 38.70 41.50 38.70 40.70 0.5M
2023-12-15 38.75 38.80 38.15 38.70 0.2M
2023-12-14 39.10 39.25 38.75 39.00 0.3M
2023-12-13 39.55 39.55 38.70 39.10 0.3M
2023-12-12 39.85 40.15 38.50 39.55 0.5M
2023-12-11 37.65 40.50 37.65 40.15 1.4M
2023-12-08 38.15 38.75 37.00 37.65 0.6M
2023-12-07 36.65 38.60 36.05 38.15 0.5M
2023-12-06 35.95 36.80 35.20 36.65 0.3M
2023-12-05 34.80 36.80 34.35 35.95 0.3M
2023-12-04 34.00 35.15 33.35 35.15 0.2M
2023-12-01 34.10 34.10 33.45 34.05 0.2M
2023-11-30 33.55 34.05 32.85 34.05 0.3M
2023-11-29 33.75 33.95 33.30 33.60 0.2M
2023-11-28 34.05 34.05 31.50 33.75 0.4M
2023-11-27 34.65 34.75 33.15 34.05 0.4M
2023-11-24 34.80 35.15 34.05 34.65 0.3M
2023-11-23 34.55 35.15 33.70 34.80 0.4M
2023-11-22 33.15 34.75 32.95 34.75 0.5M
2023-11-21 31.60 33.15 31.60 33.15 0.6M
2023-11-20 31.05 31.65 30.90 31.65 1.6M
2023-11-17 31.10 31.10 30.30 31.05 0.2M
2023-11-16 31.30 31.70 30.80 31.15 0.3M
2023-11-15 31.00 31.40 30.25 31.30 0.5M
2023-11-14 28.15 31.50 28.00 31.10 0.7M
2023-11-13 28.75 28.75 27.95 28.15 1.1M
2023-11-10 28.65 29.10 28.30 28.75 0.2M
2023-11-09 28.90 28.95 28.40 28.70 0.2M
2023-11-08 28.75 29.00 28.50 28.90 0.1M
2023-11-07 28.95 28.95 28.20 28.75 0.1M
2023-11-06 28.95 29.00 28.45 28.95 0.1M
2023-11-03 29.05 29.10 28.45 28.95 0.1M
2023-11-02 28.90 29.10 28.60 29.05 0.1M
2023-11-01 28.50 29.00 28.10 28.90 0.1M
2023-10-31 28.75 29.10 28.00 28.50 0.1M
2023-10-30 29.00 29.30 28.65 28.75 0.1M
2023-10-27 29.00 29.30 28.65 29.00 0.1M
2023-10-26 28.90 29.30 28.40 29.00 0.1M
2023-10-25 29.05 29.50 28.75 29.30 0.1M
2023-10-24 28.80 29.25 28.40 29.05 0.1M
2023-10-23 29.20 29.20 28.40 28.80 0.1M
2023-10-20 29.35 29.55 28.10 29.20 0.3M
2023-10-19 28.65 30.10 28.25 29.60 0.3M
2023-10-18 28.95 28.95 28.25 28.65 0.1M
2023-10-17 27.95 29.10 27.95 29.00 0.2M
2023-10-16 28.65 28.65 26.05 27.95 0.3M
2023-10-13 28.50 28.65 28.10 28.65 0.2M
2023-10-12 28.85 28.85 28.25 28.50 0.2M
2023-10-11 29.00 29.90 27.80 28.85 0.4M
2023-10-06 28.65 30.00 28.40 28.80 0.4M
2023-10-05 28.70 29.80 28.45 28.65 0.4M
2023-10-04 28.95 29.00 27.50 28.70 0.4M
2023-10-03 26.50 29.30 26.50 28.95 0.6M
2023-10-02 26.45 26.95 25.80 26.50 0.4M
2023-09-28 26.35 26.70 26.20 26.45 0.2M
2023-09-27 25.95 26.50 25.85 26.35 0.2M
2023-09-26 25.80 26.10 24.40 26.00 0.5M
2023-09-25 26.15 27.80 25.70 25.95 0.4M
2023-09-22 24.95 26.20 24.70 26.15 0.4M
2023-09-21 25.10 25.20 24.20 25.00 0.2M
2023-09-20 24.35 25.25 23.95 25.20 0.1M
2023-09-19 24.85 24.95 23.95 24.35 0.1M
2023-09-18 23.40 25.10 23.00 24.90 0.6M
2023-09-15 22.00 24.50 21.80 23.40 0.4M
2023-09-14 22.00 22.20 21.50 21.60 0.1M
2023-09-13 22.50 22.50 21.30 22.00 0.1M
2023-09-12 21.70 22.70 21.20 22.10 0.2M
2023-09-11 24.00 24.60 21.00 21.70 0.3M
2023-09-08 21.65 25.80 21.50 24.60 0.5M
2023-09-07 21.55 21.85 21.20 21.65 0.1M
2023-09-06 21.65 21.95 21.15 21.55 0.1M
2023-09-05 21.55 22.00 21.45 21.80 0.1M
2023-09-04 20.95 21.95 20.95 21.55 0.2M
2023-09-01 21.15 21.50 20.70 20.95 0.1M
2023-08-31 20.50 21.60 20.50 20.90 0.1M
2023-08-30 21.25 21.80 20.45 20.60 0.3M
2023-08-29 21.55 21.60 20.90 21.25 0.1M
2023-08-28 21.05 22.00 21.00 21.45 0.2M
2023-08-25 21.00 21.10 20.65 21.05 0.1M
2023-08-24 21.00 21.10 20.60 21.10 0.1M
2023-08-23 20.80 21.25 20.60 20.95 0.2M
2023-08-22 21.55 21.90 20.50 20.60 0.3M
2023-08-21 21.60 22.10 21.20 21.60 0.2M
2023-08-18 21.95 22.30 21.30 21.60 0.4M
2023-08-17 21.45 22.00 20.70 21.60 0.2M
2023-08-16 21.30 22.00 20.70 21.20 0.2M
2023-08-15 23.00 23.10 21.30 21.55 0.9M
2023-08-14 20.20 22.80 20.10 22.70 1.0M
2023-08-11 19.95 20.60 19.50 20.10 0.5M
2023-08-10 18.75 21.10 18.75 20.00 0.7M
2023-08-09 18.45 18.85 18.45 18.75 0.1M
2023-08-08 18.85 18.85 18.45 18.75 0.1M
2023-08-07 18.00 18.85 17.90 18.85 0.2M
2023-08-04 18.35 18.55 17.90 18.10 0.1M
2023-08-02 18.50 18.95 18.40 18.60 0.1M
2023-08-01 18.20 18.50 18.15 18.50 0.1M
2023-07-31 18.15 18.15 17.90 18.15 0.1M
2023-07-28 18.05 18.15 17.90 18.15 0.1M
2023-07-27 18.25 18.25 17.95 18.05 0.1M
2023-07-26 18.05 18.30 17.95 18.25 0.0M
2023-07-25 17.95 18.25 17.85 18.05 0.1M
2023-07-24 17.90 18.00 17.40 17.85 0.1M
2023-07-21 18.00 18.00 17.40 17.90 0.1M
2023-07-20 18.00 18.00 17.40 18.00 0.0M
2023-07-19 18.10 18.30 17.00 18.00 0.1M
2023-07-18 18.50 18.50 17.70 18.10 0.1M
2023-07-17 18.80 18.80 18.20 18.30 0.2M
2023-07-14 18.95 18.95 18.40 18.80 0.1M
2023-07-13 18.90 19.00 18.40 19.00 0.1M
2023-07-12 18.85 18.90 18.55 18.90 0.0M
2023-07-11 19.00 19.00 18.00 18.85 0.4M
2023-07-10 19.30 20.30 18.45 18.90 0.4M
2023-07-07 18.50 19.30 18.50 19.30 0.2M
2023-07-06 18.30 18.50 18.10 18.50 0.1M
2023-07-05 18.20 18.30 17.90 18.30 0.0M
2023-07-04 18.20 18.20 17.90 18.20 0.0M
2023-07-03 17.90 18.25 17.90 18.05 0.0M
2023-06-30 18.40 18.40 17.90 17.90 0.1M
2023-06-29 18.55 18.60 18.10 18.40 0.1M
2023-06-28 18.45 18.60 18.30 18.55 0.1M
2023-06-27 18.60 18.70 18.05 18.45 0.1M
2023-06-26 18.50 18.60 18.00 18.10 0.0M
2023-06-21 17.60 18.50 17.60 18.50 0.1M
2023-06-20 18.20 18.80 17.80 18.10 0.2M
2023-06-19 17.60 18.90 17.40 18.80 0.3M
2023-06-16 17.20 17.40 17.00 17.40 0.1M
2023-06-15 17.15 17.20 16.95 17.15 0.1M
2023-06-14 17.45 17.55 16.95 17.15 0.2M
2023-06-13 16.80 17.80 16.80 17.45 0.3M
2023-06-12 16.20 16.90 16.15 16.80 0.2M
2023-06-09 15.90 16.20 15.85 16.15 0.1M
2023-06-08 15.85 15.90 15.70 15.90 0.1M
2023-06-07 15.95 15.95 15.75 15.85 0.1M
2023-06-06 15.95 15.95 15.80 15.85 0.0M
2023-06-05 16.05 16.05 15.50 15.85 0.2M
2023-06-02 15.95 16.30 15.60 16.05 0.2M
2023-06-01 16.25 16.90 16.00 16.00 0.2M
2023-05-31 16.35 16.35 16.10 16.25 0.1M
2023-05-30 16.40 16.60 16.05 16.35 0.1M
2023-05-29 16.10 16.40 16.05 16.35 0.3M
2023-05-26 16.10 16.15 15.95 16.00 0.1M
2023-05-25 16.10 16.15 15.90 16.05 0.2M
2023-05-24 16.10 16.20 15.90 16.05 0.1M
2023-05-23 16.30 16.30 15.85 16.10 0.1M
2023-05-22 16.10 16.50 15.75 15.90 0.1M
2023-05-19 15.45 16.10 15.30 16.10 0.3M
2023-05-18 14.80 15.60 14.80 15.50 0.2M
2023-05-17 14.50 15.00 14.50 14.85 0.1M
2023-05-16 15.05 15.05 14.05 14.80 0.2M
2023-05-15 15.10 15.25 14.80 15.05 0.1M
2023-05-12 14.90 15.15 14.90 15.05 0.0M
2023-05-11 15.00 15.50 14.90 15.05 0.1M
2023-05-10 15.65 15.65 14.95 15.20 0.2M
2023-05-09 15.80 16.50 15.65 15.65 0.1M
2023-05-08 16.00 16.20 15.15 15.75 0.3M
2023-05-05 14.15 16.50 14.05 16.00 0.3M
2023-05-04 14.05 14.10 13.95 14.10 0.1M
2023-05-03 14.15 14.15 13.90 14.05 0.0M
2023-05-02 14.10 14.15 14.00 14.00 0.1M
2023-04-28 14.30 14.30 14.00 14.10 0.0M
2023-04-27 14.10 14.25 13.85 14.10 0.2M
2023-04-26 13.90 14.10 13.90 13.95 0.2M
2023-04-25 13.90 14.05 13.85 14.00 0.1M
2023-04-24 14.05 14.10 13.90 13.90 0.1M
2023-04-21 13.90 14.30 13.75 14.05 0.2M
2023-04-20 13.95 14.45 13.65 13.95 0.3M
2023-04-19 13.90 14.40 13.75 13.75 0.1M
2023-04-18 14.05 14.05 13.70 13.90 0.2M
2023-04-17 14.20 14.20 13.85 14.00 0.3M
2023-04-14 14.10 14.35 13.90 14.20 0.3M
2023-04-13 14.05 14.10 13.65 14.05 0.4M
2023-04-12 13.60 14.35 13.55 14.00 0.3M
2023-04-11 13.65 13.65 13.25 13.60 0.1M
2023-04-10 13.25 13.70 13.15 13.45 0.1M
2023-04-07 13.05 13.45 13.05 13.25 0.2M
2023-04-06 13.10 13.60 12.95 13.05 0.5M
2023-03-31 13.00 13.05 12.95 13.05 0.1M
2023-03-30 13.00 13.05 12.85 13.00 0.1M
2023-03-29 13.05 13.05 12.80 13.00 0.1M
2023-03-28 13.10 13.10 12.50 13.05 0.1M
2023-03-27 13.05 13.10 12.90 13.10 0.1M
2023-03-24 13.05 13.10 12.65 13.05 0.1M
2023-03-23 13.00 13.05 12.70 13.00 0.1M
2023-03-22 12.95 13.10 12.80 13.00 0.2M
2023-03-21 12.70 13.00 12.60 12.90 0.3M
2023-03-20 12.75 12.75 12.45 12.45 0.0M
2023-03-17 12.40 12.75 12.20 12.75 0.0M
2023-03-16 12.75 12.75 12.30 12.40 0.0M
2023-03-15 12.75 12.75 12.35 12.40 0.0M
2023-03-14 12.75 12.80 12.30 12.80 0.1M
2023-03-13 12.60 12.75 12.30 12.75 0.1M
2023-03-10 12.75 12.80 12.45 12.70 0.1M
2023-03-09 12.80 12.80 12.50 12.75 0.1M
2023-03-08 12.90 13.00 12.50 12.50 0.1M
2023-03-07 12.90 13.00 12.25 12.90 0.1M
2023-03-06 12.95 12.95 12.40 12.70 0.1M
2023-03-03 13.10 13.30 12.40 12.50 0.1M
2023-03-02 13.30 13.55 12.40 13.10 0.3M
2023-03-01 12.50 13.30 12.05 13.30 0.4M
2023-02-24 12.70 12.70 12.00 12.65 0.2M
2023-02-23 12.10 12.95 12.10 12.30 0.3M
2023-02-22 12.00 12.30 11.60 12.10 0.3M
2023-02-21 11.55 11.85 11.25 11.85 0.1M
2023-02-20 11.45 11.55 11.25 11.25 0.0M
2023-02-17 11.55 11.55 11.25 11.45 0.0M
2023-02-16 11.65 11.70 11.25 11.55 0.0M
2023-02-15 11.45 11.65 11.20 11.65 0.0M
2023-02-14 11.40 11.60 11.35 11.45 0.0M
2023-02-13 11.55 11.60 11.45 11.60 0.1M
2023-02-10 11.55 11.60 11.30 11.55 0.1M
2023-02-09 11.45 11.60 11.20 11.55 0.1M
2023-02-08 11.35 11.45 11.00 11.45 0.0M
2023-02-07 11.25 11.35 11.10 11.35 0.0M
2023-02-06 11.15 11.20 11.10 11.15 0.0M
2023-02-03 11.20 11.20 11.05 11.15 0.0M
2023-02-02 11.20 11.45 11.00 11.15 0.0M
2023-02-01 11.35 11.35 11.05 11.20 0.0M
2023-01-31 11.25 11.35 11.20 11.35 0.0M
2023-01-30 11.00 11.25 11.00 11.15 0.0M
2023-01-17 11.25 11.25 10.85 11.05 0.1M
2023-01-16 11.20 11.25 10.90 11.25 0.0M
2023-01-13 11.30 11.30 11.05 11.25 0.0M
2023-01-12 11.00 11.30 11.00 11.10 0.0M
2023-01-11 11.25 11.25 10.80 10.90 0.1M
2023-01-10 11.30 11.30 10.90 11.25 0.0M
2023-01-09 10.95 11.35 10.90 11.30 0.1M
2023-01-06 11.40 11.40 10.95 11.20 0.0M
2023-01-05 11.15 11.15 11.00 11.15 0.0M
2023-01-04 11.15 11.15 11.15 11.15 0.0M
2023-01-03 11.15 11.30 11.00 11.15 0.0M