Glotech

5475
🏛️ taiwan →
59.20
Last Update: 2025-09-30
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
2025-09-30 53.80 59.20 52.00 59.20 7.2M
2025-09-26 55.10 55.10 53.50 53.90 1.0M
2025-09-25 56.60 58.80 56.60 57.50 1.2M
2025-09-24 56.80 56.80 55.00 56.60 0.7M
2025-09-23 57.00 57.00 55.50 56.40 1.4M
2025-09-22 57.60 57.60 54.60 55.30 1.0M
2025-09-19 56.90 57.80 55.30 55.30 2.0M
2025-09-18 54.70 55.70 54.00 55.50 2.7M
2025-09-17 51.00 54.00 51.00 53.30 3.0M
2025-09-16 47.10 49.50 47.10 49.50 1.4M
2025-09-15 50.30 50.30 46.35 46.50 2.5M
2025-09-12 55.00 55.40 50.20 51.50 8.4M
2025-09-11 59.90 61.90 52.00 55.00 15.4M
2025-09-10 51.80 56.80 49.60 56.80 17.4M
2025-09-09 47.00 51.70 47.00 51.70 11.8M
2025-09-08 49.15 49.85 46.80 47.00 6.2M
2025-09-05 47.00 50.60 43.00 48.40 9.3M
2025-09-04 49.70 51.20 46.85 47.50 18.0M
2025-09-03 42.75 46.55 41.30 46.55 5.0M
2025-09-02 43.35 43.35 41.60 42.35 2.7M
2025-09-01 44.80 45.50 41.20 43.00 2.1M
2025-08-29 42.20 45.80 41.75 45.75 2.1M
2025-08-28 41.65 42.25 40.95 41.75 1.4M
2025-08-27 41.70 43.80 41.55 41.60 2.8M
2025-08-26 41.90 41.90 40.00 41.50 1.8M
2025-08-25 42.50 42.60 40.80 42.60 2.4M
2025-08-22 44.20 44.20 40.05 40.30 4.3M
2025-08-21 45.55 47.30 44.10 44.50 3.5M
2025-08-20 46.95 46.95 44.95 44.95 2.1M
2025-08-19 56.60 56.70 49.90 49.90 7.7M
2025-08-18 49.50 54.30 49.50 54.30 6.5M
2025-08-15 47.55 49.95 46.00 49.50 8.2M
2025-08-14 46.50 48.70 46.35 48.70 19.9M
2025-08-13 42.80 44.30 41.95 44.30 13.5M
2025-08-12 37.30 40.30 37.25 40.30 18.2M
2025-08-11 34.80 37.50 34.20 36.65 9.2M
2025-08-08 34.80 36.20 34.30 35.10 3.8M
2025-08-07 35.10 35.40 34.40 34.55 2.6M
2025-08-06 35.00 35.35 34.05 34.80 3.2M
2025-08-05 35.65 36.50 35.00 35.00 4.8M
2025-08-04 35.70 35.85 34.80 34.95 7.1M
2025-08-01 36.00 38.10 35.50 36.35 11.7M
2025-07-31 35.95 38.90 34.85 37.80 15.2M
2025-07-30 34.40 36.00 33.45 35.55 7.9M
2025-07-29 35.25 35.45 33.65 33.65 7.0M
2025-07-28 33.95 36.40 33.35 35.50 9.5M
2025-07-25 34.70 34.70 33.65 33.70 3.5M
2025-07-24 34.65 34.90 33.10 34.60 5.6M
2025-07-23 34.15 36.00 33.60 34.60 8.2M
2025-07-22 33.10 36.00 32.90 33.90 11.5M
2025-07-21 33.00 33.55 32.40 32.85 4.3M
2025-07-18 33.95 33.95 32.75 33.00 6.7M
2025-07-17 34.60 36.35 32.10 34.20 13.6M
2025-07-16 32.15 35.00 31.85 34.70 13.1M
2025-07-15 29.20 32.10 29.05 31.95 12.3M
2025-07-14 29.25 30.30 29.00 29.20 3.5M
2025-07-11 31.25 32.15 30.05 30.10 7.2M
2025-07-10 28.80 31.05 28.20 31.05 8.1M
2025-07-09 29.00 29.45 28.10 28.25 3.4M
2025-07-08 29.50 29.80 27.90 29.00 6.1M
2025-07-07 29.50 31.50 29.50 30.15 6.0M
2025-07-04 31.05 31.70 29.00 29.80 5.1M
2025-07-03 31.90 32.30 30.70 31.05 6.0M
2025-07-02 30.90 33.50 30.00 32.00 10.2M
2025-07-01 27.80 30.90 27.65 30.90 10.3M
2025-06-30 25.15 28.10 25.15 28.10 5.6M
2025-06-27 26.75 27.50 25.25 25.55 6.0M
2025-06-26 29.30 29.35 26.50 27.00 5.9M
2025-06-25 29.90 30.70 28.40 29.25 5.3M
2025-06-24 29.30 30.35 28.95 29.15 5.6M
2025-06-23 27.30 30.90 27.05 29.95 8.9M
2025-06-20 25.60 28.60 23.80 28.60 9.0M
2025-06-19 26.65 27.50 25.60 26.00 6.4M
2025-06-18 26.90 27.80 25.50 27.70 13.5M
2025-06-17 24.60 25.30 24.50 25.30 2.8M
2025-06-16 20.70 23.00 20.20 23.00 4.8M
2025-06-13 20.50 22.05 20.35 20.95 3.6M
2025-06-12 20.20 21.35 20.20 21.15 2.3M
2025-06-11 19.50 20.80 19.05 20.55 2.3M
2025-06-10 21.30 21.30 19.35 20.00 3.8M
2025-06-09 22.10 22.15 21.00 21.50 2.8M
2025-06-06 20.10 21.00 20.00 21.00 3.7M
2025-06-05 19.70 19.80 19.00 19.45 2.5M
2025-06-04 18.10 19.80 17.90 19.75 5.0M
2025-06-03 18.20 18.40 17.50 18.00 4.1M
2025-06-02 17.00 17.60 16.75 17.25 2.0M
2025-05-29 17.40 17.40 16.40 17.25 1.8M
2025-05-28 17.00 17.50 16.75 17.20 3.3M
2025-05-27 16.95 17.70 16.50 16.80 4.0M
2025-05-26 16.50 17.05 15.50 17.00 10.0M
2025-05-23 14.80 15.50 14.65 15.50 6.6M
2025-05-22 13.70 14.10 13.45 14.10 4.2M
2025-05-21 11.70 12.85 11.55 12.85 1.2M
2025-05-20 11.75 11.75 11.55 11.70 0.1M
2025-05-19 11.70 11.70 11.45 11.55 0.2M
2025-05-16 11.70 11.85 11.55 11.70 0.1M
2025-05-15 11.60 11.70 11.55 11.65 0.1M
2025-05-14 11.50 12.00 11.50 11.75 0.2M
2025-05-13 11.45 11.70 11.45 11.50 0.1M
2025-05-12 11.25 11.70 11.15 11.35 0.1M
2025-05-09 11.30 11.70 11.30 11.45 0.1M
2025-05-08 11.50 11.50 11.20 11.20 0.1M
2025-05-07 11.20 11.30 11.05 11.20 0.1M
2025-05-06 11.10 11.35 11.10 11.25 0.1M
2025-05-05 11.30 11.80 11.15 11.20 0.2M
2025-05-02 11.10 11.45 11.10 11.30 0.1M
2025-04-30 11.20 11.20 10.90 10.90 0.1M
2025-04-29 11.00 11.20 10.85 11.00 0.1M
2025-04-28 10.65 11.05 10.65 11.00 0.1M
2025-04-25 10.35 11.00 10.25 10.80 0.3M
2025-04-24 10.50 10.80 10.35 10.35 0.1M
2025-04-23 10.10 10.70 10.10 10.30 0.1M
2025-04-22 10.00 10.45 9.98 10.05 0.1M
2025-04-21 10.70 10.70 10.25 10.40 0.2M
2025-04-18 10.95 10.95 10.70 10.70 0.1M
2025-04-17 10.85 10.95 10.70 10.90 0.1M
2025-04-16 11.00 11.10 10.75 10.85 0.1M
2025-04-15 10.40 11.20 10.40 11.00 0.2M
2025-04-14 10.30 10.90 10.10 10.50 0.2M
2025-04-11 9.40 10.60 9.40 10.30 0.3M
2025-04-10 10.10 10.35 10.10 10.35 0.4M
2025-04-09 10.30 10.30 9.45 9.45 0.7M
2025-04-08 10.20 10.55 10.20 10.50 0.5M
2025-04-07 11.30 11.30 11.30 11.30 0.0M
2025-04-02 12.50 12.65 12.40 12.55 0.1M
2025-04-01 12.50 12.95 12.30 12.60 0.1M
2025-03-31 12.95 13.00 12.35 12.50 0.4M
2025-03-28 13.50 13.50 13.10 13.15 0.3M
2025-03-27 13.55 13.55 13.35 13.50 0.1M
2025-03-26 13.50 13.55 13.30 13.55 0.1M
2025-03-25 13.65 13.65 13.30 13.50 0.2M
2025-03-24 13.60 13.75 13.45 13.45 0.0M
2025-03-21 13.40 13.65 13.35 13.55 0.0M
2025-03-20 13.70 13.70 13.40 13.45 0.0M
2025-03-19 13.90 13.90 13.30 13.70 0.3M
2025-03-18 13.95 14.10 13.45 13.65 0.2M
2025-03-17 14.35 14.35 13.85 13.85 0.1M
2025-03-14 13.30 13.95 13.20 13.95 0.2M
2025-03-13 13.95 14.00 13.65 13.65 0.2M
2025-03-12 14.00 14.15 13.90 13.95 0.3M
2025-03-11 13.90 14.00 13.20 14.00 0.5M
2025-03-10 14.00 14.10 13.85 13.85 0.2M
2025-03-07 13.90 14.05 13.70 13.90 0.2M
2025-03-06 13.85 14.05 13.80 13.85 0.2M
2025-03-05 14.10 14.10 13.75 13.75 0.3M
2025-03-04 14.05 14.20 13.50 14.10 0.4M
2025-03-03 14.15 14.40 13.90 14.10 0.3M
2025-02-27 14.25 14.60 14.00 14.20 0.0M
2025-02-26 13.65 14.15 13.60 14.10 0.0M
2025-02-25 13.60 13.60 13.35 13.55 0.0M
2025-02-24 13.90 13.90 13.40 13.60 0.0M
2025-02-21 13.45 14.20 13.45 13.90 0.0M
2025-02-20 13.40 13.40 13.25 13.30 0.0M
2025-02-19 13.40 13.40 13.20 13.40 0.0M
2025-02-18 13.30 13.30 13.15 13.20 0.0M
2025-02-17 13.35 13.55 13.15 13.30 0.0M
2025-02-14 13.45 13.50 13.20 13.30 0.0M
2025-02-13 13.50 13.55 13.15 13.40 0.0M
2025-02-12 13.85 13.95 13.30 13.40 0.0M
2025-02-11 13.45 13.60 13.20 13.45 0.0M
2025-02-10 13.50 13.60 13.25 13.45 0.0M
2025-02-07 12.35 13.50 12.35 13.50 0.0M
2025-02-06 12.05 12.40 12.05 12.30 0.0M
2025-02-05 11.95 12.15 11.85 12.15 0.0M
2025-02-04 12.10 12.10 11.80 11.95 0.0M
2025-02-03 11.90 12.25 11.70 12.15 0.0M
2025-01-22 11.75 12.05 11.60 11.90 0.0M
2025-01-21 11.80 11.85 11.60 11.70 0.0M
2025-01-20 11.85 11.85 11.55 11.60 0.0M
2025-01-17 11.75 11.95 11.70 11.80 0.0M
2025-01-16 11.95 11.95 11.70 11.75 0.0M
2025-01-15 11.75 11.80 11.70 11.70 0.0M
2025-01-14 11.70 11.80 11.50 11.75 0.0M
2025-01-13 12.05 12.10 11.50 11.70 0.0M
2025-01-10 11.75 12.00 11.70 11.70 0.1M
2025-01-09 11.85 11.90 11.75 11.75 0.0M
2025-01-08 11.90 12.00 11.70 11.85 0.0M
2025-01-07 11.90 12.20 11.90 11.90 0.0M
2025-01-06 11.95 12.05 11.90 11.90 0.0M
2025-01-03 12.40 12.40 11.85 11.90 0.1M
2025-01-02 12.20 12.20 11.80 12.00 0.0M