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
2021-12-30 35.95 35.95 34.80 34.85 0.0M
2021-12-29 35.20 35.85 34.40 35.40 0.0M
2021-12-28 35.80 36.65 34.60 35.05 0.0M
2021-12-27 35.70 36.50 34.80 35.40 0.0M
2021-12-24 36.40 37.25 35.60 35.60 0.0M
2021-12-23 36.05 36.80 35.55 36.00 0.0M
2021-12-22 35.90 37.15 35.60 36.20 0.0M
2021-12-21 35.25 36.20 34.85 35.40 0.0M
2021-12-20 35.70 37.45 35.50 35.60 0.0M
2021-12-17 35.70 36.20 34.15 34.90 0.0M
2021-12-16 34.20 36.75 34.00 35.70 0.0M
2021-12-15 30.75 33.45 30.45 33.45 0.0M
2021-12-14 30.90 31.35 30.25 30.45 0.0M
2021-12-13 30.20 31.30 30.10 30.45 0.0M
2021-12-10 31.55 31.55 29.90 30.20 0.0M
2021-12-09 35.80 35.80 32.05 32.05 0.0M
2021-12-08 31.10 33.95 31.00 33.95 0.0M
2021-12-07 28.40 30.90 28.40 30.90 0.0M
2021-12-06 27.90 28.40 27.60 28.10 0.0M
2021-12-03 27.85 28.05 27.65 27.75 0.0M
2021-12-02 28.40 28.65 27.65 27.75 0.0M
2021-12-01 28.50 28.85 28.25 28.40 0.0M
2021-11-30 27.85 28.35 27.85 28.10 0.0M
2021-11-29 27.20 28.20 26.90 27.70 0.0M
2021-11-26 29.15 29.40 28.05 28.20 0.0M
2021-11-25 29.50 29.70 29.10 29.10 0.0M
2021-11-24 29.75 30.15 29.35 29.40 0.0M
2021-11-23 28.75 29.95 28.75 29.20 0.0M
2021-11-22 28.55 29.25 28.55 28.80 0.0M
2021-11-19 28.80 29.10 28.45 28.55 0.0M
2021-11-18 28.90 29.25 28.20 28.50 0.0M
2021-11-17 30.10 30.50 29.10 29.10 0.0M
2021-11-16 31.00 31.50 30.05 30.05 0.0M
2021-11-15 30.70 31.40 30.50 30.65 0.0M
2021-11-12 31.00 31.25 30.25 30.45 0.0M
2021-11-11 29.90 31.70 29.90 30.40 0.0M
2021-11-10 30.50 30.50 29.70 29.80 0.0M
2021-11-09 30.15 30.25 29.65 29.80 0.0M
2021-11-08 30.15 30.80 29.65 29.70 0.0M
2021-11-05 29.55 30.00 29.00 29.65 0.0M
2021-11-04 30.35 30.70 29.55 29.55 0.0M
2021-11-03 29.95 30.35 29.75 30.15 0.0M
2021-11-02 29.80 30.65 29.45 29.60 0.0M
2021-11-01 30.50 31.10 29.75 29.75 0.0M
2021-10-29 29.35 31.30 29.35 30.35 0.0M
2021-10-28 28.10 29.10 27.90 28.85 0.0M
2021-10-27 28.00 28.15 27.70 27.85 0.0M
2021-10-26 28.00 28.35 27.50 27.50 0.0M
2021-10-25 27.40 28.30 27.35 27.90 0.0M
2021-10-22 28.05 28.10 27.20 27.30 0.0M
2021-10-21 28.25 28.50 27.85 27.90 0.0M
2021-10-20 28.40 28.55 27.90 27.95 0.0M
2021-10-19 28.00 28.80 28.00 28.25 0.0M
2021-10-18 28.10 28.40 27.85 27.90 0.0M
2021-10-15 29.00 29.00 27.95 28.05 0.0M
2021-10-14 28.60 28.85 27.75 28.00 0.0M
2021-10-13 30.00 30.15 27.95 27.95 0.0M
2021-10-12 30.35 30.90 29.50 29.50 0.0M
2021-10-08 31.45 31.85 30.35 30.60 0.0M
2021-10-07 28.10 30.20 27.80 29.95 0.0M
2021-10-06 28.80 28.80 27.20 27.50 0.0M
2021-10-05 27.30 29.05 26.55 28.20 0.0M
2021-10-04 29.25 29.80 27.35 27.35 0.0M
2021-10-01 30.50 30.80 28.95 29.00 0.0M
2021-09-30 30.80 32.10 30.80 31.00 0.0M
2021-09-29 31.90 33.30 30.80 30.80 0.0M
2021-09-28 33.00 33.80 31.55 33.75 0.0M
2021-09-27 29.60 32.65 29.60 32.65 0.0M
2021-09-24 30.25 30.90 29.60 29.70 0.0M
2021-09-23 30.30 31.20 30.15 30.20 0.0M
2021-09-22 28.70 30.15 28.70 29.85 0.0M
2021-09-17 31.20 31.25 30.40 30.40 0.0M
2021-09-16 30.95 32.40 30.70 30.95 0.0M
2021-09-15 30.80 31.70 30.60 30.80 0.0M
2021-09-14 32.05 32.60 31.65 31.65 0.0M
2021-09-13 32.20 33.40 31.10 32.70 0.0M
2021-09-10 30.80 31.80 29.80 31.80 0.0M
2021-09-09 27.35 29.05 27.30 28.95 0.0M
2021-09-08 29.00 29.45 27.15 27.25 0.0M
2021-09-07 29.00 29.70 28.50 29.10 0.0M
2021-09-06 31.80 32.00 28.95 29.00 0.0M
2021-09-03 32.90 33.20 31.60 31.70 0.0M
2021-09-02 31.30 33.90 31.15 32.40 0.0M
2021-09-01 30.60 31.95 30.60 31.10 0.0M
2021-08-31 30.30 31.15 30.00 30.50 0.0M
2021-08-30 31.45 31.45 30.30 30.50 0.0M
2021-08-27 30.10 31.85 30.00 30.75 0.0M
2021-08-26 30.65 31.25 30.10 30.30 0.0M
2021-08-25 29.60 30.80 29.40 30.40 0.0M
2021-08-24 31.95 32.40 29.50 29.50 0.0M
2021-08-23 28.95 30.80 28.55 30.80 0.0M
2021-08-20 28.20 28.85 27.45 28.00 0.0M
2021-08-19 29.05 30.80 27.70 27.80 0.0M
2021-08-18 27.70 30.40 26.70 30.00 0.0M
2021-08-17 29.05 30.65 28.25 28.45 0.0M
2021-08-16 30.80 31.60 28.00 28.25 0.0M
2021-08-13 32.50 32.50 31.00 31.00 0.0M
2021-08-12 30.70 33.00 29.10 33.00 0.0M
2021-08-11 34.60 34.60 30.80 30.95 0.0M
2021-08-10 35.30 35.30 33.05 34.20 0.0M
2021-08-09 36.85 36.85 35.00 35.00 0.0M
2021-08-06 37.50 37.50 36.10 36.80 0.0M
2021-08-05 38.50 38.50 36.15 37.10 0.0M
2021-08-04 35.80 38.00 35.80 37.95 0.0M
2021-08-03 33.10 36.35 33.00 35.25 0.0M
2021-08-02 35.60 35.60 32.25 33.45 0.0M
2021-07-30 39.30 39.30 35.80 35.80 0.0M
2021-07-29 38.20 39.30 35.65 38.25 0.0M
2021-07-28 42.25 43.25 37.80 37.80 0.0M
2021-07-27 42.00 44.50 41.80 42.00 0.0M
2021-07-26 42.35 43.50 41.10 41.80 0.0M
2021-07-23 44.65 46.20 44.25 44.25 0.0M
2021-07-22 51.80 52.40 49.00 49.15 0.0M
2021-07-21 49.20 51.70 48.10 50.80 0.0M
2021-07-20 48.15 49.95 46.55 47.60 0.0M
2021-07-19 43.60 47.30 43.00 47.30 0.0M
2021-07-16 41.65 44.85 40.50 43.00 0.0M
2021-07-15 41.00 42.40 40.50 41.65 0.0M
2021-07-14 46.75 46.80 40.00 40.35 0.0M
2021-07-13 43.75 43.75 43.75 43.75 0.0M
2021-07-12 39.30 39.80 39.30 39.80 0.0M
2021-07-09 36.85 37.65 36.10 36.20 0.0M
2021-07-08 36.90 38.35 35.80 37.60 0.0M
2021-07-07 38.00 38.10 36.20 36.40 0.0M
2021-07-06 36.85 38.20 35.75 37.20 0.0M
2021-07-05 38.20 40.85 37.00 37.30 0.0M
2021-07-02 35.15 37.45 34.20 37.45 0.0M
2021-07-01 37.05 37.20 33.50 34.05 0.0M
2021-06-30 38.00 38.00 36.30 36.90 0.0M
2021-06-29 37.50 39.35 36.20 37.70 0.0M
2021-06-28 35.70 37.70 34.00 37.70 0.0M
2021-06-25 34.20 34.30 33.10 34.30 0.0M
2021-06-24 28.05 31.20 27.10 31.20 0.0M
2021-06-23 30.45 31.00 28.35 28.40 0.0M
2021-06-22 35.00 37.15 31.10 31.50 0.0M
2021-06-21 30.60 33.80 30.60 33.80 0.0M
2021-06-18 29.80 30.80 29.80 30.80 0.0M
2021-06-17 26.50 28.00 26.50 28.00 0.0M
2021-06-16 27.45 29.00 25.60 26.50 0.0M
2021-06-15 24.75 26.65 24.75 26.65 0.0M
2021-06-11 26.80 26.80 24.25 24.25 0.0M
2021-06-10 28.00 28.00 25.20 26.90 0.0M
2021-06-09 29.10 30.00 28.00 28.00 0.0M
2021-06-08 28.00 28.80 28.00 28.60 0.0M
2021-06-07 25.90 28.00 25.00 27.80 0.0M
2021-06-04 26.95 26.95 26.15 26.25 0.0M
2021-06-03 26.10 27.00 25.45 26.80 0.0M
2021-06-02 24.25 25.70 24.25 25.65 0.0M
2021-06-01 22.25 23.60 21.60 23.60 0.0M
2021-05-31 21.90 22.75 20.60 22.25 0.0M
2021-05-28 21.60 21.60 21.60 21.60 0.0M
2021-05-27 18.05 19.65 17.90 19.65 0.0M
2021-05-26 17.70 18.40 17.05 17.95 0.0M
2021-05-25 18.00 18.75 17.30 17.60 0.0M
2021-05-24 18.15 19.50 16.45 18.90 0.0M
2021-05-21 17.95 17.95 17.40 17.95 0.0M
2021-05-20 15.80 16.35 15.30 16.35 0.0M
2021-05-19 14.60 14.90 14.05 14.90 0.0M
2021-05-18 12.40 13.55 12.40 13.55 0.0M
2021-05-17 12.70 13.50 12.35 12.35 0.0M
2021-05-14 15.00 15.45 13.20 13.70 0.0M
2021-05-13 14.10 15.55 12.75 14.55 0.0M
2021-05-12 15.70 15.70 14.15 14.15 0.0M
2021-05-11 16.10 16.35 14.50 15.70 0.0M
2021-05-10 16.35 16.35 16.00 16.10 0.0M
2021-05-07 15.95 15.95 15.00 15.80 0.0M
2021-05-06 15.00 15.95 15.00 15.95 0.0M
2021-05-05 13.90 14.50 13.90 14.50 0.0M
2021-05-04 14.50 14.50 13.00 13.90 0.0M
2021-05-03 14.50 14.50 13.75 14.40 0.0M
2021-04-29 14.30 14.30 13.65 13.75 0.0M
2021-04-28 13.65 13.65 13.30 13.60 0.0M
2021-04-27 12.45 12.45 12.45 12.45 0.0M
2021-04-26 11.35 11.35 11.35 11.35 0.0M
2021-04-23 9.70 10.40 9.70 10.35 0.0M
2021-04-22 11.00 11.00 9.99 9.99 0.0M
2021-04-21 10.45 10.45 9.50 10.45 0.0M
2021-04-20 9.50 9.50 9.50 9.50 0.0M
2021-04-19 8.64 8.64 8.64 8.64 0.0M
2021-04-07 7.86 7.86 7.64 7.86 0.0M
2021-04-06 6.86 7.14 6.74 7.14 0.0M
2021-04-01 6.84 7.00 6.57 6.79 0.0M
2021-03-31 7.13 7.19 6.79 7.00 0.0M
2021-03-30 7.13 7.21 7.00 7.13 0.0M
2021-03-29 7.21 7.34 7.00 7.14 0.0M
2021-03-26 7.03 7.36 7.03 7.14 0.0M
2021-03-25 7.09 7.14 6.96 6.97 0.0M
2021-03-24 6.43 7.10 6.43 7.00 0.0M
2021-03-23 7.47 7.49 6.94 6.99 0.0M
2021-03-22 7.44 7.60 7.44 7.56 0.0M
2021-03-19 7.71 7.71 7.40 7.54 0.0M
2021-03-18 7.36 7.47 7.21 7.37 0.0M
2021-03-17 7.63 7.63 7.19 7.31 0.0M
2021-03-16 7.21 7.51 7.14 7.49 0.0M
2021-03-15 6.43 6.84 6.43 6.84 0.0M
2021-03-12 5.94 6.43 5.86 6.23 0.0M
2021-03-11 6.29 6.29 5.93 5.96 0.0M
2021-03-10 6.34 6.34 5.94 6.21 0.0M
2021-03-09 5.54 5.77 5.43 5.77 0.0M
2021-03-08 5.07 5.29 5.04 5.26 0.0M
2021-03-05 5.19 5.29 5.11 5.17 0.0M
2021-03-04 5.14 5.29 5.14 5.29 0.0M
2021-03-03 5.33 5.33 5.21 5.29 0.0M
2021-03-02 5.57 5.57 5.33 5.33 0.0M
2021-02-26 5.34 5.49 5.27 5.49 0.0M
2021-02-25 5.57 5.59 5.37 5.41 0.0M
2021-02-24 5.54 5.57 5.53 5.54 0.0M
2021-02-23 5.61 5.67 5.46 5.49 0.0M
2021-02-22 5.66 5.66 5.36 5.59 0.0M
2021-02-19 5.33 5.50 5.33 5.34 0.0M
2021-02-18 5.34 5.40 5.23 5.33 0.0M
2021-02-17 5.43 5.44 5.16 5.43 0.0M
2021-02-05 4.66 4.99 4.66 4.96 0.0M
2021-02-04 4.81 4.99 4.81 4.96 0.0M
2021-02-03 4.86 5.14 4.86 4.96 0.0M
2021-02-02 4.94 5.09 4.77 4.86 0.0M
2021-02-01 4.87 4.97 4.70 4.76 0.0M
2021-01-29 4.99 5.13 4.87 5.00 0.0M
2021-01-28 4.87 5.07 4.87 5.07 0.0M
2021-01-27 5.03 5.30 5.00 5.00 0.0M
2021-01-26 5.34 5.34 5.07 5.07 0.0M
2021-01-25 4.89 5.36 4.89 5.36 0.0M
2021-01-22 5.26 5.26 5.10 5.11 0.0M
2021-01-21 4.76 5.34 4.76 5.27 0.0M
2021-01-20 5.37 5.37 5.06 5.06 0.0M
2021-01-19 5.43 5.54 5.37 5.37 0.0M
2021-01-18 5.30 5.50 5.29 5.37 0.0M
2021-01-15 5.46 5.71 5.43 5.51 0.0M
2021-01-14 5.36 5.60 5.36 5.57 0.0M
2021-01-13 5.59 5.77 5.43 5.63 0.0M
2021-01-12 5.84 5.84 5.57 5.69 0.0M
2021-01-11 5.64 5.70 5.51 5.69 0.0M
2021-01-08 5.59 5.79 5.57 5.67 0.0M
2021-01-07 5.54 5.79 5.54 5.71 0.0M
2021-01-06 5.71 5.71 5.53 5.71 0.0M
2021-01-05 5.71 5.71 5.53 5.71 0.0M
2021-01-04 5.66 5.76 5.57 5.67 0.0M