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
2023-12-29 12.40 12.50 12.40 12.40 0.0M
2023-12-28 12.40 12.50 12.35 12.40 0.0M
2023-12-27 12.60 12.60 12.40 12.40 0.0M
2023-12-26 12.35 12.55 12.30 12.55 0.0M
2023-12-25 12.35 12.50 12.35 12.35 0.0M
2023-12-22 12.50 12.55 12.40 12.55 0.0M
2023-12-21 12.60 12.65 12.35 12.50 0.0M
2023-12-20 12.40 12.75 12.35 12.50 0.0M
2023-12-19 12.50 12.50 12.30 12.40 0.0M
2023-12-18 12.65 12.65 12.50 12.55 0.0M
2023-12-15 12.65 12.85 12.60 12.65 0.0M
2023-12-14 12.85 12.85 12.65 12.75 0.0M
2023-12-13 12.60 12.95 12.60 12.80 0.0M
2023-12-12 12.80 12.80 12.55 12.60 0.0M
2023-12-11 12.75 12.80 12.60 12.80 0.0M
2023-12-08 12.95 13.00 12.70 12.80 0.0M
2023-12-07 13.25 13.25 12.85 12.85 0.0M
2023-12-06 13.40 13.40 13.10 13.10 0.0M
2023-12-05 12.85 13.60 12.70 13.40 0.0M
2023-12-04 13.40 13.40 12.60 12.90 0.0M
2023-12-01 12.50 13.40 12.50 13.40 0.0M
2023-11-30 12.40 12.45 12.30 12.45 0.0M
2023-11-29 12.25 12.35 12.25 12.35 0.0M
2023-11-28 12.15 12.35 12.15 12.30 0.0M
2023-11-27 12.25 12.35 12.10 12.15 0.0M
2023-11-24 12.25 12.40 12.25 12.30 0.0M
2023-11-23 12.40 12.40 12.25 12.30 0.0M
2023-11-22 12.25 12.40 12.10 12.25 0.0M
2023-11-21 12.50 12.50 12.25 12.35 0.0M
2023-11-20 12.20 12.45 12.20 12.40 0.0M
2023-11-17 12.10 12.30 12.10 12.20 0.0M
2023-11-16 12.20 12.25 12.05 12.20 0.0M
2023-11-15 12.15 12.20 12.00 12.15 0.0M
2023-11-14 12.10 12.15 12.05 12.10 0.0M
2023-11-13 12.25 12.25 12.05 12.05 0.0M
2023-11-10 12.00 12.30 12.00 12.25 0.0M
2023-11-09 12.70 12.70 12.30 12.30 0.0M
2023-11-08 12.70 12.70 12.50 12.65 0.0M
2023-11-07 12.80 12.85 12.60 12.70 0.0M
2023-11-06 12.50 12.85 12.40 12.75 0.0M
2023-11-03 12.30 12.85 12.30 12.45 0.0M
2023-11-02 12.20 12.20 11.95 12.20 0.0M
2023-11-01 12.05 12.10 11.70 11.95 0.0M
2023-10-31 12.25 12.30 12.00 12.00 0.0M
2023-10-30 12.15 12.35 12.10 12.25 0.0M
2023-10-27 12.15 12.40 12.15 12.15 0.0M
2023-10-26 12.20 12.25 12.20 12.25 0.0M
2023-10-25 12.35 12.60 12.35 12.35 0.0M
2023-10-24 12.15 12.25 12.10 12.20 0.0M
2023-10-23 12.30 12.30 12.00 12.10 0.0M
2023-10-20 12.15 12.20 12.05 12.05 0.0M
2023-10-19 12.20 12.35 12.20 12.20 0.0M
2023-10-18 12.75 12.75 12.20 12.20 0.0M
2023-10-17 12.50 12.80 12.45 12.45 0.0M
2023-10-16 12.40 12.50 12.40 12.45 0.0M
2023-10-13 12.45 12.65 12.45 12.45 0.0M
2023-10-12 12.50 12.60 12.50 12.60 0.0M
2023-10-11 12.50 12.50 12.40 12.40 0.0M
2023-10-06 12.80 12.90 12.60 12.65 0.0M
2023-10-05 12.70 13.35 12.70 12.90 0.0M
2023-10-04 12.80 12.85 12.50 12.65 0.0M
2023-10-03 13.15 13.25 12.85 12.95 0.0M
2023-10-02 12.90 13.35 12.90 13.15 0.0M
2023-09-28 12.95 12.95 12.80 12.90 0.0M
2023-09-27 12.95 13.10 12.80 12.95 0.0M
2023-09-26 13.30 13.75 13.00 13.10 0.0M
2023-09-25 12.70 13.60 12.65 13.45 0.0M
2023-09-22 12.80 12.80 12.60 12.60 0.0M
2023-09-21 12.70 12.75 12.60 12.75 0.0M
2023-09-20 13.35 13.45 12.85 12.85 0.0M
2023-09-19 12.45 13.45 12.40 13.45 0.0M
2023-09-18 12.30 12.30 12.10 12.25 0.0M
2023-09-15 12.25 12.30 12.15 12.20 0.0M
2023-09-14 12.20 12.45 12.20 12.25 0.0M
2023-09-13 12.10 12.35 12.10 12.20 0.0M
2023-09-12 12.25 12.25 12.05 12.20 0.0M
2023-09-11 12.25 12.30 12.05 12.15 0.0M
2023-09-08 12.45 12.45 12.25 12.25 0.0M
2023-09-07 12.60 12.60 12.45 12.45 0.0M
2023-09-06 12.65 12.70 12.40 12.50 0.0M
2023-09-05 12.55 12.70 12.50 12.65 0.0M
2023-09-04 12.60 12.60 12.40 12.45 0.0M
2023-09-01 12.40 12.90 12.15 12.60 0.0M
2023-08-31 12.60 12.65 12.40 12.40 0.0M
2023-08-30 12.20 12.65 12.10 12.55 0.0M
2023-08-29 12.00 12.25 11.90 12.10 0.0M
2023-08-28 12.15 12.15 11.90 11.95 0.0M
2023-08-25 11.90 12.20 11.85 12.00 0.0M
2023-08-24 12.45 12.45 12.05 12.05 0.0M
2023-08-23 12.45 12.50 12.10 12.35 0.0M
2023-08-22 12.55 12.75 12.45 12.45 0.0M
2023-08-21 12.60 12.65 12.50 12.55 0.0M
2023-08-18 12.90 12.90 12.50 12.55 0.0M
2023-08-17 12.75 12.90 12.50 12.85 0.0M
2023-08-16 12.40 12.75 12.35 12.75 0.0M
2023-08-15 12.50 12.80 12.40 12.45 0.0M
2023-08-14 12.90 12.90 12.30 12.40 0.0M
2023-08-11 13.10 13.20 12.90 13.00 0.0M
2023-08-10 13.25 13.40 13.15 13.30 0.0M
2023-08-09 13.20 13.50 13.20 13.25 0.0M
2023-08-08 13.40 13.70 13.35 13.40 0.0M
2023-08-07 13.10 13.55 13.10 13.30 0.0M
2023-08-04 13.45 13.60 13.35 13.45 0.0M
2023-08-02 13.75 14.00 13.35 13.45 0.0M
2023-08-01 14.15 14.55 13.75 13.75 0.0M
2023-07-31 14.95 15.40 14.05 14.15 0.0M
2023-07-28 13.85 15.15 13.55 14.80 0.0M
2023-07-27 13.50 13.95 13.50 13.85 0.0M
2023-07-26 13.30 13.75 13.20 13.50 0.0M
2023-07-25 12.90 13.50 12.90 13.40 0.0M
2023-07-24 13.30 13.30 12.90 12.95 0.0M
2023-07-21 13.30 13.30 12.80 13.00 0.0M
2023-07-20 13.00 14.10 13.00 13.55 0.0M
2023-07-19 12.80 13.10 12.80 12.85 0.0M
2023-07-18 13.05 13.25 12.80 12.80 0.0M
2023-07-17 12.95 13.15 12.95 13.05 0.0M
2023-07-14 13.25 13.35 12.90 12.95 0.0M
2023-07-13 12.70 13.30 12.70 13.00 0.0M
2023-07-12 14.05 14.20 13.20 13.40 0.0M
2023-07-11 12.80 13.80 12.80 13.80 0.0M
2023-07-10 13.15 13.20 12.50 12.55 0.0M
2023-07-07 13.40 13.40 13.15 13.15 0.0M
2023-07-06 13.65 13.75 13.40 13.40 0.0M
2023-07-05 13.65 13.95 13.65 13.65 0.0M
2023-07-04 13.90 13.90 13.60 13.65 0.0M
2023-07-03 14.10 14.10 13.55 13.85 0.0M
2023-06-30 14.35 14.35 14.00 14.10 0.0M
2023-06-29 14.50 14.50 14.20 14.20 0.0M
2023-06-28 14.15 14.35 14.05 14.35 0.0M
2023-06-27 14.35 14.35 14.15 14.15 0.0M
2023-06-26 14.65 14.65 14.30 14.35 0.0M
2023-06-21 14.75 14.75 14.55 14.55 0.0M
2023-06-20 14.85 14.90 14.70 14.75 0.0M
2023-06-19 14.90 14.95 14.60 14.70 0.0M
2023-06-16 14.90 15.15 14.90 14.90 0.0M
2023-06-15 15.10 15.60 14.90 15.20 0.0M
2023-06-14 15.30 15.50 15.05 15.15 0.0M
2023-06-13 15.65 15.90 15.15 15.30 0.0M
2023-06-12 16.70 16.80 15.75 15.75 0.0M
2023-06-09 16.10 16.95 16.10 16.65 0.0M
2023-06-08 15.30 16.40 15.30 15.90 0.0M
2023-06-07 15.05 15.30 15.05 15.20 0.0M
2023-06-06 15.30 15.30 14.90 14.95 0.0M
2023-06-05 14.95 15.40 14.95 15.25 0.0M
2023-06-02 15.00 15.15 14.90 14.90 0.0M
2023-06-01 15.15 15.20 14.75 14.95 0.0M
2023-05-31 14.85 14.85 14.50 14.80 0.0M
2023-05-30 14.90 14.90 14.55 14.70 0.0M
2023-05-29 14.60 14.95 14.60 14.80 0.0M
2023-05-26 14.95 15.00 14.60 14.60 0.0M
2023-05-25 15.35 15.40 14.85 14.90 0.0M
2023-05-24 15.15 15.40 15.15 15.20 0.0M
2023-05-23 15.35 15.60 15.05 15.10 0.0M
2023-05-22 14.85 15.25 14.80 15.05 0.0M
2023-05-19 15.45 15.45 15.00 15.00 0.0M
2023-05-18 15.10 15.70 15.00 15.50 0.0M
2023-05-17 14.95 15.10 14.70 15.05 0.0M
2023-05-16 14.85 15.15 14.85 15.00 0.0M
2023-05-15 15.00 15.20 14.70 14.80 0.0M
2023-05-12 14.80 15.20 14.80 14.85 0.0M
2023-05-11 15.00 15.95 14.80 14.80 0.0M
2023-05-10 15.20 15.20 14.90 15.00 0.0M
2023-05-09 16.00 16.00 14.65 15.30 0.0M
2023-05-08 15.75 16.10 15.65 15.70 0.0M
2023-05-05 15.75 16.20 15.50 15.75 0.0M
2023-05-04 15.80 16.25 15.60 15.80 0.0M
2023-05-03 14.80 16.25 14.80 16.25 0.0M
2023-05-02 14.70 15.10 14.70 14.80 0.0M
2023-04-28 15.20 15.25 14.65 14.65 0.0M
2023-04-27 14.50 14.65 14.20 14.65 0.0M
2023-04-26 14.20 14.60 14.10 14.40 0.0M
2023-04-25 15.35 15.40 14.40 14.50 0.0M
2023-04-24 14.70 15.15 14.40 15.10 0.0M
2023-04-21 15.25 15.30 14.00 14.35 0.0M
2023-04-20 16.25 16.40 15.20 15.25 0.0M
2023-04-19 16.20 16.60 16.05 16.25 0.0M
2023-04-18 16.80 16.80 16.10 16.20 0.0M
2023-04-17 16.80 17.10 16.10 16.55 0.0M
2023-04-14 16.75 17.75 16.75 16.90 0.0M
2023-04-13 15.75 16.40 15.45 16.40 0.0M
2023-04-12 15.90 15.90 15.50 15.60 0.0M
2023-04-11 16.00 16.20 15.55 15.55 0.0M
2023-04-10 15.50 16.20 15.00 16.15 0.0M
2023-04-07 15.60 15.75 15.00 15.20 0.0M
2023-04-06 16.00 16.00 15.50 15.75 0.0M
2023-03-31 16.15 16.40 15.65 15.75 0.0M
2023-03-30 15.95 16.80 15.30 16.20 0.0M
2023-03-29 14.95 16.00 14.60 16.00 0.0M
2023-03-28 14.40 14.95 13.90 14.55 0.0M
2023-03-27 14.50 14.65 13.80 14.30 0.0M
2023-03-24 14.75 15.35 14.25 14.40 0.0M
2023-03-23 13.25 14.75 12.80 14.75 0.0M
2023-03-22 12.60 13.45 12.45 13.45 0.0M
2023-03-21 12.35 12.40 12.25 12.25 0.0M
2023-03-20 12.15 12.35 12.15 12.25 0.0M
2023-03-17 12.05 12.30 12.05 12.10 0.0M
2023-03-16 12.20 12.30 11.90 11.90 0.0M
2023-03-15 12.40 12.50 12.10 12.20 0.0M
2023-03-14 12.20 12.35 12.20 12.20 0.0M
2023-03-13 12.70 12.80 12.00 12.50 0.0M
2023-03-10 12.95 12.95 12.55 12.65 0.0M
2023-03-09 13.60 13.60 12.95 13.00 0.0M
2023-03-08 13.25 13.45 13.05 13.45 0.0M
2023-03-07 13.25 13.90 13.20 13.60 0.0M
2023-03-06 12.80 13.00 12.70 12.95 0.0M
2023-03-03 12.70 12.90 12.60 12.80 0.0M
2023-03-02 12.80 12.90 12.60 12.60 0.0M
2023-03-01 12.85 12.85 12.50 12.60 0.0M
2023-02-24 13.25 13.25 12.80 12.90 0.0M
2023-02-23 13.30 13.40 12.70 13.00 0.0M
2023-02-22 13.50 13.50 13.05 13.25 0.0M
2023-02-21 13.30 13.75 13.05 13.65 0.0M
2023-02-20 12.70 13.20 12.70 13.15 0.0M
2023-02-17 12.90 12.90 12.65 12.70 0.0M
2023-02-16 12.40 13.05 12.35 12.95 0.0M
2023-02-15 12.35 12.55 12.10 12.25 0.0M
2023-02-14 12.65 12.85 12.30 12.30 0.0M
2023-02-13 12.80 13.00 12.60 12.65 0.0M
2023-02-10 13.00 13.25 12.70 12.80 0.0M
2023-02-09 12.70 13.70 12.40 13.50 0.0M
2023-02-08 11.85 12.75 11.75 12.75 0.0M
2023-02-07 11.75 11.75 11.55 11.60 0.0M
2023-02-06 11.80 11.80 11.50 11.55 0.0M
2023-02-03 12.20 12.20 11.75 11.80 0.0M
2023-02-02 11.80 12.40 11.80 12.20 0.0M
2023-02-01 11.80 11.80 11.60 11.65 0.0M
2023-01-31 12.05 12.05 11.70 11.80 0.0M
2023-01-30 11.35 11.70 11.30 11.70 0.0M
2023-01-17 11.55 11.60 11.25 11.25 0.0M
2023-01-16 11.95 11.95 11.55 11.55 0.0M
2023-01-13 12.00 12.10 11.65 11.70 0.0M
2023-01-12 12.10 12.10 11.70 11.90 0.0M
2023-01-11 12.05 12.05 11.65 11.95 0.0M
2023-01-10 12.15 12.15 11.55 11.60 0.0M
2023-01-09 12.30 12.30 11.40 12.10 0.0M
2023-01-06 11.30 12.25 11.25 12.25 0.0M
2023-01-05 10.30 11.15 10.25 11.15 0.0M
2023-01-04 10.30 10.30 10.10 10.15 0.0M
2023-01-03 9.95 10.20 9.95 10.10 0.0M