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
2022-12-30 10.10 10.10 9.90 10.00 0.0M
2022-12-29 10.05 10.10 9.94 10.05 0.0M
2022-12-28 10.20 10.20 9.95 10.05 0.0M
2022-12-27 10.45 10.45 10.20 10.30 0.0M
2022-12-26 10.20 10.45 10.20 10.45 0.0M
2022-12-23 10.45 10.50 10.15 10.30 0.0M
2022-12-22 10.30 10.45 10.20 10.40 0.0M
2022-12-21 10.80 10.85 10.20 10.20 0.0M
2022-12-20 11.15 11.25 10.55 10.60 0.0M
2022-12-19 11.20 11.25 11.05 11.05 0.0M
2022-12-16 11.55 11.55 11.20 11.25 0.0M
2022-12-15 11.35 11.80 11.35 11.70 0.0M
2022-12-14 11.60 11.65 11.30 11.35 0.0M
2022-12-13 11.65 11.70 11.45 11.55 0.0M
2022-12-12 11.45 11.85 11.35 11.65 0.0M
2022-12-09 11.15 11.30 11.10 11.25 0.0M
2022-12-08 11.35 11.35 11.10 11.15 0.0M
2022-12-07 11.45 11.55 11.00 11.15 0.0M
2022-12-06 11.80 11.90 11.45 11.45 0.0M
2022-12-05 11.80 12.00 11.75 11.80 0.0M
2022-12-02 11.65 11.75 11.55 11.65 0.0M
2022-12-01 11.65 11.80 11.60 11.65 0.0M
2022-11-30 11.40 11.60 11.20 11.60 0.0M
2022-11-29 11.40 11.40 11.15 11.30 0.0M
2022-11-28 11.60 11.60 11.05 11.25 0.0M
2022-11-25 11.45 12.20 11.45 11.70 0.0M
2022-11-24 11.35 11.45 11.15 11.45 0.0M
2022-11-23 11.45 11.60 11.10 11.20 0.0M
2022-11-22 11.60 11.65 11.30 11.30 0.0M
2022-11-21 11.80 11.80 11.60 11.70 0.0M
2022-11-18 11.85 12.10 11.70 11.70 0.0M
2022-11-17 11.90 12.60 11.85 11.85 0.0M
2022-11-16 12.00 12.00 11.55 11.70 0.0M
2022-11-15 11.70 12.10 11.70 11.90 0.0M
2022-11-14 11.70 11.90 11.60 11.70 0.0M
2022-11-11 12.10 12.30 11.60 11.60 0.0M
2022-11-10 12.25 12.35 11.75 11.80 0.0M
2022-11-09 12.35 12.65 12.10 12.30 0.0M
2022-11-08 11.95 12.85 11.70 12.50 0.0M
2022-11-07 11.90 12.45 11.45 12.00 0.0M
2022-11-04 11.30 11.75 11.30 11.65 0.0M
2022-11-03 11.10 12.15 10.95 11.50 0.0M
2022-11-02 10.60 11.30 10.40 11.30 0.0M
2022-11-01 10.10 10.40 10.00 10.30 0.0M
2022-10-31 9.75 10.45 9.69 10.10 0.0M
2022-10-28 9.67 9.98 9.64 9.69 0.0M
2022-10-27 9.78 9.95 9.71 9.88 0.0M
2022-10-26 9.89 9.89 9.54 9.56 0.0M
2022-10-25 9.84 9.85 9.56 9.61 0.0M
2022-10-24 10.00 10.15 9.80 9.84 0.0M
2022-10-21 10.00 10.15 9.88 9.91 0.0M
2022-10-20 10.15 10.15 9.73 10.05 0.0M
2022-10-19 10.25 10.25 10.05 10.15 0.0M
2022-10-18 10.45 10.55 10.05 10.15 0.0M
2022-10-17 10.20 10.35 9.70 10.20 0.0M
2022-10-14 10.85 10.85 10.45 10.50 0.0M
2022-10-13 11.45 11.50 10.25 10.35 0.0M
2022-10-12 11.40 11.65 11.30 11.35 0.0M
2022-10-11 11.85 11.90 11.40 11.45 0.0M
2022-10-07 12.10 12.30 12.10 12.20 0.0M
2022-10-06 12.60 12.60 12.10 12.20 0.0M
2022-10-05 12.70 13.20 12.40 12.45 0.0M
2022-10-04 12.45 12.45 12.10 12.40 0.0M
2022-10-03 12.05 12.30 11.95 12.05 0.0M
2022-09-30 11.55 12.20 11.55 12.05 0.0M
2022-09-29 12.35 12.35 11.95 12.00 0.0M
2022-09-28 12.85 12.90 11.85 11.85 0.0M
2022-09-27 12.30 12.95 12.30 12.80 0.0M
2022-09-26 13.35 13.35 12.55 12.55 0.0M
2022-09-23 14.10 14.10 13.35 13.45 0.0M
2022-09-22 13.55 14.25 13.40 13.80 0.0M
2022-09-21 13.55 13.55 13.20 13.40 0.0M
2022-09-20 13.35 13.70 13.30 13.40 0.0M
2022-09-19 13.30 13.30 13.00 13.30 0.0M
2022-09-16 13.55 13.55 13.30 13.30 0.0M
2022-09-15 13.60 14.10 13.45 13.50 0.0M
2022-09-14 13.10 13.40 12.85 13.40 0.0M
2022-09-13 13.35 13.60 13.30 13.30 0.0M
2022-09-12 13.30 13.50 13.25 13.30 0.0M
2022-09-08 13.25 13.60 13.15 13.20 0.0M
2022-09-07 13.00 13.10 12.75 12.95 0.0M
2022-09-06 13.60 13.85 13.00 13.00 0.0M
2022-09-05 13.90 14.70 13.25 13.25 0.0M
2022-09-02 14.15 14.20 13.60 13.60 0.0M
2022-09-01 14.25 14.50 13.90 13.95 0.0M
2022-08-31 14.60 14.65 14.15 14.45 0.0M
2022-08-30 14.25 14.45 14.00 14.45 0.0M
2022-08-29 14.00 14.10 13.80 13.90 0.0M
2022-08-26 14.50 15.00 14.30 14.30 0.0M
2022-08-25 14.90 15.15 14.30 14.40 0.0M
2022-08-24 14.90 15.65 14.75 14.85 0.0M
2022-08-23 14.65 14.90 14.10 14.70 0.0M
2022-08-22 14.90 15.30 14.50 14.65 0.0M
2022-08-19 14.80 15.35 14.45 14.90 0.0M
2022-08-18 13.70 15.35 13.60 15.00 0.0M
2022-08-17 13.00 14.20 12.75 14.20 0.0M
2022-08-16 13.70 13.80 12.75 12.95 0.0M
2022-08-15 12.70 13.50 12.50 13.50 0.0M
2022-08-12 11.35 12.30 11.30 12.30 0.0M
2022-08-11 11.20 11.30 11.10 11.20 0.0M
2022-08-10 11.30 11.35 11.15 11.15 0.0M
2022-08-09 11.30 11.50 11.30 11.30 0.0M
2022-08-08 11.75 11.75 11.30 11.30 0.0M
2022-08-05 11.50 11.80 11.50 11.65 0.0M
2022-08-04 11.80 11.85 11.10 11.45 0.0M
2022-08-03 11.95 12.15 11.80 11.80 0.0M
2022-08-02 12.15 12.20 11.85 11.95 0.0M
2022-08-01 12.45 12.45 12.05 12.10 0.0M
2022-07-29 12.35 12.35 12.05 12.25 0.0M
2022-07-28 12.45 12.50 12.00 12.05 0.0M
2022-07-27 12.15 12.35 12.10 12.20 0.0M
2022-07-26 12.70 12.75 12.05 12.20 0.0M
2022-07-25 12.60 12.95 12.40 12.70 0.0M
2022-07-22 13.35 13.35 12.50 12.65 0.0M
2022-07-21 12.90 13.20 12.85 13.10 0.0M
2022-07-20 13.10 13.35 12.90 12.90 0.0M
2022-07-19 12.20 13.20 12.15 12.90 0.0M
2022-07-18 12.10 12.30 11.95 12.25 0.0M
2022-07-15 12.10 12.25 11.90 12.10 0.0M
2022-07-14 11.90 12.20 11.60 12.00 0.0M
2022-07-13 12.10 12.30 11.85 11.90 0.0M
2022-07-12 12.20 12.25 11.50 11.65 0.0M
2022-07-11 13.05 13.10 12.65 12.65 0.0M
2022-07-08 12.80 13.55 12.80 13.05 0.0M
2022-07-07 12.65 12.95 11.90 12.75 0.0M
2022-07-06 13.40 13.40 12.45 12.50 0.0M
2022-07-05 14.20 14.20 12.70 13.40 0.0M
2022-07-04 14.00 14.90 13.10 13.40 0.0M
2022-07-01 15.90 15.90 14.25 14.30 0.0M
2022-06-30 16.90 16.90 15.50 15.75 0.0M
2022-06-29 16.70 17.25 16.20 16.90 0.0M
2022-06-28 15.35 16.70 15.20 16.70 0.0M
2022-06-27 15.40 15.60 15.15 15.20 0.0M
2022-06-24 15.30 15.85 15.05 15.05 0.0M
2022-06-23 15.40 15.90 15.05 15.15 0.0M
2022-06-22 15.80 16.45 15.40 15.95 0.0M
2022-06-21 15.10 16.25 14.85 16.25 0.0M
2022-06-20 16.30 16.30 14.80 14.80 0.0M
2022-06-17 16.70 16.80 15.50 16.30 0.0M
2022-06-16 15.30 16.70 15.30 16.70 0.0M
2022-06-15 15.95 16.00 15.20 15.20 0.0M
2022-06-14 16.40 16.40 14.95 15.80 0.0M
2022-06-13 17.00 17.40 16.50 16.55 0.0M
2022-06-10 17.10 17.60 16.55 17.60 0.0M
2022-06-09 17.40 17.40 16.10 17.40 0.0M
2022-06-08 15.00 15.85 15.00 15.85 0.0M
2022-06-07 13.15 14.45 13.10 14.45 0.0M
2022-06-06 13.10 13.35 13.05 13.15 0.0M
2022-06-02 13.25 13.25 13.00 13.10 0.0M
2022-06-01 13.30 13.40 13.15 13.20 0.0M
2022-05-31 13.35 13.35 13.05 13.10 0.0M
2022-05-30 13.00 13.45 13.00 13.35 0.0M
2022-05-27 13.40 13.45 12.80 13.00 0.0M
2022-05-26 13.95 13.95 13.25 13.25 0.0M
2022-05-25 13.90 13.95 13.65 13.70 0.0M
2022-05-24 14.30 14.45 13.70 13.70 0.0M
2022-05-23 14.20 14.25 13.90 14.05 0.0M
2022-05-20 13.90 14.25 13.90 14.00 0.0M
2022-05-19 13.55 14.05 13.30 14.05 0.0M
2022-05-18 13.75 14.35 13.75 14.25 0.0M
2022-05-17 13.15 13.90 13.15 13.75 0.0M
2022-05-16 13.30 13.50 12.90 13.50 0.0M
2022-05-13 12.60 13.35 12.40 13.35 0.0M
2022-05-12 13.05 13.40 12.15 12.15 0.0M
2022-05-11 14.50 14.50 13.35 13.45 0.0M
2022-05-10 14.40 14.80 14.40 14.80 0.0M
2022-05-09 15.70 15.70 14.65 14.65 0.0M
2022-05-06 15.60 15.65 15.30 15.60 0.0M
2022-05-05 16.50 16.80 16.15 16.15 0.0M
2022-05-04 15.35 16.50 15.35 16.40 0.0M
2022-04-29 15.75 15.85 15.50 15.50 0.0M
2022-04-26 15.75 16.05 15.60 15.80 0.0M
2022-04-25 16.10 16.15 15.30 15.55 0.0M
2022-04-22 17.25 17.30 16.70 16.85 0.0M
2022-04-21 17.40 17.45 17.05 17.25 0.0M
2022-04-20 17.65 17.65 17.05 17.25 0.0M
2022-04-19 16.80 17.35 16.80 17.15 0.0M
2022-04-18 17.80 17.80 16.65 16.70 0.0M
2022-04-15 17.80 18.25 17.70 17.90 0.0M
2022-04-14 18.20 18.25 17.65 17.75 0.0M
2022-04-13 18.10 18.30 18.00 18.10 0.0M
2022-04-12 17.90 17.95 17.30 17.90 0.0M
2022-04-11 19.60 19.60 17.65 17.90 0.0M
2022-04-08 19.75 20.05 19.60 19.60 0.0M
2022-04-07 19.90 20.25 19.60 19.60 0.0M
2022-04-06 20.70 20.70 20.00 20.25 0.0M
2022-04-01 21.00 21.00 20.65 20.70 0.0M
2022-03-31 21.85 22.05 21.10 21.10 0.0M
2022-03-30 21.40 23.70 21.15 22.15 0.0M
2022-03-29 22.35 22.45 21.70 21.70 0.0M
2022-03-28 21.75 22.25 21.10 22.10 0.0M
2022-03-25 22.50 22.50 21.75 21.80 0.0M
2022-03-24 22.05 22.35 21.85 22.20 0.0M
2022-03-23 21.90 22.45 21.90 22.10 0.0M
2022-03-22 21.60 21.95 21.50 21.80 0.0M
2022-03-21 21.85 22.35 21.50 21.60 0.0M
2022-03-18 21.00 21.90 20.55 21.85 0.0M
2022-03-17 20.30 20.95 20.25 20.85 0.0M
2022-03-16 20.50 20.60 19.75 19.90 0.0M
2022-03-15 21.10 21.65 19.50 19.80 0.0M
2022-03-14 22.55 22.55 21.40 21.45 0.0M
2022-03-11 22.65 24.20 21.65 22.00 0.0M
2022-03-10 23.70 24.20 23.50 23.60 0.0M
2022-03-09 23.80 23.85 23.00 23.25 0.0M
2022-03-08 24.45 25.00 23.15 23.30 0.0M
2022-03-07 27.15 27.15 24.90 24.90 0.0M
2022-03-04 27.25 27.60 27.15 27.15 0.0M
2022-03-03 27.70 27.85 27.30 27.35 0.0M
2022-03-02 27.50 27.70 27.20 27.35 0.0M
2022-03-01 27.35 27.75 27.30 27.50 0.0M
2022-02-25 27.30 27.80 27.05 27.10 0.0M
2022-02-24 27.80 28.45 27.05 27.15 0.0M
2022-02-23 27.00 29.30 26.95 28.70 0.0M
2022-02-22 27.45 27.45 26.85 26.95 0.0M
2022-02-21 27.35 27.60 27.05 27.45 0.0M
2022-02-18 27.10 27.50 26.95 27.30 0.0M
2022-02-17 27.60 27.95 27.30 27.35 0.0M
2022-02-16 28.30 28.40 27.65 27.80 0.0M
2022-02-15 27.85 28.45 27.55 27.65 0.0M
2022-02-14 28.45 28.65 27.75 27.80 0.0M
2022-02-11 27.75 29.90 27.00 28.80 0.0M
2022-02-10 29.10 29.35 28.60 28.75 0.0M
2022-02-09 29.00 29.55 29.00 29.05 0.0M
2022-02-08 28.55 29.35 28.45 29.00 0.0M
2022-02-07 28.40 28.55 27.70 28.25 0.0M
2022-01-26 27.80 28.20 27.30 27.55 0.0M
2022-01-25 27.80 28.50 27.60 27.70 0.0M
2022-01-24 28.40 28.40 27.30 27.80 0.0M
2022-01-21 29.25 29.45 28.60 28.60 0.0M
2022-01-20 29.05 29.40 28.80 29.25 0.0M
2022-01-19 29.10 29.25 28.85 29.00 0.0M
2022-01-18 29.65 30.00 29.40 29.55 0.0M
2022-01-17 28.35 29.75 28.25 29.65 0.0M
2022-01-14 28.75 28.90 27.55 28.25 0.0M
2022-01-13 29.20 29.55 28.60 28.75 0.0M
2022-01-12 29.95 30.35 29.20 29.20 0.0M
2022-01-11 30.15 31.75 29.30 29.45 0.0M
2022-01-10 30.30 31.35 30.20 31.00 0.0M
2022-01-07 32.55 32.80 30.50 30.80 0.0M
2022-01-06 33.30 33.95 32.50 32.70 0.0M
2022-01-05 34.30 34.45 32.50 33.05 0.0M
2022-01-04 34.75 35.10 34.05 34.30 0.0M
2022-01-03 35.30 35.40 34.25 34.65 0.0M