GOMAJI

8472
🏛️ taiwan →
76.80
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 51.00 51.00 50.50 50.50 0.0M
2021-12-29 51.00 51.00 51.00 51.00 0.0M
2021-12-27 49.70 50.00 49.60 50.00 0.0M
2021-12-24 50.00 50.00 49.60 49.60 0.0M
2021-12-23 51.00 51.00 51.00 51.00 0.0M
2021-12-22 51.00 51.80 49.50 51.00 0.0M
2021-12-21 51.00 51.00 51.00 51.00 0.0M
2021-12-20 50.80 53.80 50.80 52.00 0.0M
2021-12-17 50.00 50.00 50.00 50.00 0.0M
2021-12-15 49.00 50.30 49.00 50.30 0.0M
2021-12-14 50.00 50.00 50.00 50.00 0.0M
2021-12-13 50.00 50.50 50.00 50.10 0.0M
2021-12-10 50.00 50.50 50.00 50.00 0.0M
2021-12-09 50.10 50.30 50.10 50.10 0.0M
2021-12-08 50.40 50.50 50.30 50.30 0.0M
2021-12-07 50.50 50.50 50.40 50.40 0.0M
2021-12-06 50.30 50.40 50.30 50.40 0.0M
2021-12-03 50.50 50.60 50.00 50.30 0.0M
2021-12-02 50.50 50.60 50.50 50.50 0.0M
2021-12-01 50.50 50.80 50.40 50.50 0.0M
2021-11-30 50.60 50.60 50.50 50.50 0.0M
2021-11-29 51.60 51.70 51.60 51.60 0.0M
2021-11-26 51.00 51.60 51.00 51.60 0.0M
2021-11-25 51.60 51.60 51.60 51.60 0.0M
2021-11-24 51.50 51.60 51.50 51.60 0.0M
2021-11-22 51.50 51.60 51.50 51.60 0.0M
2021-11-19 51.60 51.70 51.50 51.50 0.0M
2021-11-18 52.00 52.20 51.60 51.60 0.0M
2021-11-17 51.40 52.10 51.40 52.00 0.0M
2021-11-16 54.00 54.00 53.00 53.00 0.0M
2021-11-15 54.00 54.00 54.00 54.00 0.0M
2021-11-12 54.80 54.80 54.50 54.80 0.0M
2021-11-11 55.00 55.00 54.80 54.80 0.0M
2021-11-10 55.00 55.00 55.00 55.00 0.0M
2021-11-09 55.20 55.30 55.00 55.00 0.0M
2021-11-08 55.50 55.50 55.20 55.20 0.0M
2021-11-05 56.00 56.00 55.90 55.90 0.0M
2021-11-04 56.50 56.50 56.00 56.00 0.0M
2021-11-03 56.00 56.50 56.00 56.50 0.0M
2021-11-02 56.50 56.50 56.50 56.50 0.0M
2021-11-01 56.60 56.60 56.50 56.50 0.0M
2021-10-29 56.60 56.60 56.50 56.50 0.0M
2021-10-28 56.50 56.50 56.50 56.50 0.0M
2021-10-27 57.00 57.20 57.00 57.00 0.0M
2021-10-26 57.50 57.50 57.50 57.50 0.0M
2021-10-25 57.60 57.60 57.20 57.50 0.0M
2021-10-22 57.60 57.60 57.60 57.60 0.0M
2021-10-21 58.10 58.10 57.60 57.60 0.0M
2021-10-20 58.00 58.10 58.00 58.10 0.0M
2021-10-19 57.90 58.00 57.80 58.00 0.0M
2021-10-18 60.40 60.40 59.00 59.00 0.0M
2021-10-15 58.90 60.00 58.90 59.00 0.0M
2021-10-14 59.60 62.00 59.00 61.40 0.0M
2021-10-13 58.30 58.30 58.00 58.00 0.0M
2021-10-12 60.00 60.00 57.40 58.40 0.0M
2021-10-08 62.50 62.50 61.50 61.50 0.0M
2021-10-07 57.00 59.00 56.50 59.00 0.0M
2021-10-06 60.80 60.80 57.10 58.00 0.0M
2021-10-05 59.80 59.80 59.80 59.80 0.0M
2021-10-04 57.00 60.00 57.00 60.00 0.0M
2021-10-01 57.80 58.70 57.00 58.70 0.0M
2021-09-30 59.80 59.80 58.00 59.60 0.0M
2021-09-29 60.10 60.10 60.10 60.10 0.0M
2021-09-28 58.00 58.00 58.00 58.00 0.0M
2021-09-27 58.00 58.50 58.00 58.10 0.0M
2021-09-24 58.00 58.00 58.00 58.00 0.0M
2021-09-23 59.20 59.20 58.10 58.10 0.0M
2021-09-17 59.60 59.60 58.10 58.90 0.0M
2021-09-16 58.40 58.50 58.00 58.00 0.0M
2021-09-15 56.50 57.80 56.50 57.80 0.0M
2021-09-14 57.00 57.00 57.00 57.00 0.0M
2021-09-13 59.80 59.80 57.00 57.00 0.0M
2021-09-10 59.00 59.00 59.00 59.00 0.0M
2021-09-09 59.90 59.90 59.90 59.90 0.0M
2021-09-08 59.60 59.60 58.00 58.90 0.0M
2021-09-07 60.00 60.00 57.80 59.20 0.0M
2021-09-06 59.80 59.80 58.00 58.30 0.0M
2021-09-03 58.90 58.90 58.00 58.00 0.0M
2021-09-02 58.70 60.00 57.10 58.90 0.0M
2021-09-01 57.70 57.80 57.50 57.60 0.0M
2021-08-31 57.50 57.90 57.50 57.80 0.0M
2021-08-30 57.50 57.80 57.50 57.80 0.0M
2021-08-27 58.10 58.10 58.10 58.10 0.0M
2021-08-26 58.00 58.00 58.00 58.00 0.0M
2021-08-24 57.80 57.80 57.80 57.80 0.0M
2021-08-23 58.50 58.50 58.40 58.40 0.0M
2021-08-20 59.70 59.70 59.50 59.50 0.0M
2021-08-19 58.50 59.80 58.00 59.80 0.0M
2021-08-18 61.80 61.80 60.00 60.40 0.0M
2021-08-17 61.30 61.30 60.00 60.00 0.0M
2021-08-16 62.40 62.40 59.80 60.20 0.0M
2021-08-13 60.60 61.20 58.20 61.20 0.0M
2021-08-12 62.60 62.60 57.70 62.00 0.0M
2021-08-11 62.70 62.70 62.70 62.70 0.0M
2021-08-10 62.50 63.30 61.80 62.00 0.0M
2021-08-09 60.00 63.20 59.80 63.20 0.0M
2021-08-06 60.70 60.90 60.70 60.90 0.0M
2021-08-04 60.00 60.00 60.00 60.00 0.0M
2021-08-03 61.00 61.00 61.00 61.00 0.0M
2021-07-30 62.40 62.50 60.90 60.90 0.0M
2021-07-29 62.90 62.90 61.50 62.40 0.0M
2021-07-28 59.00 61.40 58.80 61.40 0.0M
2021-07-27 59.50 59.60 59.00 59.20 0.0M
2021-07-26 60.00 60.20 59.90 60.00 0.0M
2021-07-23 60.10 60.50 60.00 60.10 0.0M
2021-07-22 60.20 60.40 59.60 60.00 0.0M
2021-07-21 64.00 64.00 58.60 60.50 0.0M
2021-07-20 65.00 65.10 64.30 65.10 0.0M
2021-07-19 59.20 59.20 59.20 59.20 0.0M
2021-07-16 59.80 60.10 59.30 59.60 0.0M
2021-07-15 60.70 61.00 60.00 60.00 0.0M
2021-07-14 59.50 59.50 59.50 59.50 0.0M
2021-07-13 59.50 59.50 59.50 59.50 0.0M
2021-07-12 60.20 60.20 59.00 60.00 0.0M
2021-07-09 60.30 60.30 59.60 59.60 0.0M
2021-07-08 60.10 60.20 60.00 60.10 0.0M
2021-07-07 61.10 61.10 60.00 60.00 0.0M
2021-07-06 60.00 60.10 59.50 60.10 0.0M
2021-07-05 60.20 60.30 59.80 60.10 0.0M
2021-07-02 60.50 60.50 60.00 60.20 0.0M
2021-07-01 59.90 60.70 59.90 60.50 0.0M
2021-06-30 60.20 60.20 59.90 59.90 0.0M
2021-06-29 60.40 60.40 60.40 60.40 0.0M
2021-06-28 60.20 61.40 60.20 61.40 0.0M
2021-06-25 61.00 61.40 60.00 61.40 0.0M
2021-06-24 60.70 61.30 60.70 61.30 0.0M
2021-06-23 60.60 60.60 60.20 60.30 0.0M
2021-06-22 61.10 61.90 60.20 61.90 0.0M
2021-06-21 62.00 62.00 60.00 61.60 0.0M
2021-06-18 62.80 63.00 62.80 63.00 0.0M
2021-06-17 62.80 63.00 62.60 63.00 0.0M
2021-06-16 62.00 63.30 62.00 63.30 0.0M
2021-06-15 63.00 63.00 62.30 62.30 0.0M
2021-06-11 63.00 63.10 63.00 63.10 0.0M
2021-06-10 63.80 63.80 63.80 63.80 0.0M
2021-06-09 63.00 63.80 62.50 63.80 0.0M
2021-06-08 63.00 64.10 63.00 64.10 0.0M
2021-06-07 63.00 63.00 62.50 62.50 0.0M
2021-06-04 62.90 62.90 62.70 62.70 0.0M
2021-06-03 62.10 62.10 62.10 62.10 0.0M
2021-06-02 62.10 62.50 62.00 62.50 0.0M
2021-06-01 63.50 63.80 62.20 63.70 0.0M
2021-05-28 64.60 64.60 63.70 64.00 0.0M
2021-05-27 63.00 63.30 62.50 63.30 0.0M
2021-05-26 62.90 64.60 62.90 64.60 0.0M
2021-05-25 64.80 64.80 64.80 64.80 0.0M
2021-05-21 64.00 64.00 64.00 64.00 0.0M
2021-05-20 65.90 65.90 63.60 64.00 0.0M
2021-05-19 66.60 66.60 66.60 66.60 0.0M
2021-05-18 62.50 65.00 62.50 63.60 0.0M
2021-05-17 68.50 68.50 62.00 64.00 0.0M
2021-05-14 64.50 67.60 63.00 67.60 0.0M
2021-05-13 64.60 65.40 63.00 65.00 0.0M
2021-05-12 68.30 68.30 62.50 64.90 0.0M
2021-05-11 66.70 66.70 66.70 66.70 0.0M
2021-05-10 70.00 70.00 66.70 66.80 0.0M
2021-05-07 65.00 70.10 63.40 70.00 0.0M
2021-05-06 65.70 66.40 63.00 63.90 0.0M
2021-05-05 65.30 65.80 63.30 65.70 0.0M
2021-05-04 63.60 63.60 60.00 63.10 0.0M
2021-05-03 66.10 67.00 63.50 63.50 0.0M
2021-04-29 68.10 68.50 67.00 67.10 0.0M
2021-04-28 68.90 69.00 68.30 69.00 0.0M
2021-04-27 68.80 70.00 68.80 70.00 0.0M
2021-04-26 70.20 70.20 68.30 69.70 0.0M
2021-04-23 70.00 70.70 69.60 70.70 0.0M
2021-04-22 69.90 71.70 68.20 70.00 0.0M
2021-04-21 70.00 70.10 68.00 69.90 0.0M
2021-04-20 68.20 72.80 68.20 71.50 0.0M
2021-04-19 68.10 68.10 67.50 68.00 0.0M
2021-04-16 70.00 70.00 67.10 69.00 0.0M
2021-04-15 66.80 67.80 66.80 67.80 0.0M
2021-04-14 66.60 66.70 66.00 66.10 0.0M
2021-04-13 66.70 67.00 66.60 66.90 0.0M
2021-04-12 66.70 66.80 66.70 66.80 0.0M
2021-04-09 67.20 67.20 66.60 66.70 0.0M
2021-04-08 67.10 68.00 67.10 67.10 0.0M
2021-04-07 68.20 68.20 67.60 67.60 0.0M
2021-04-06 67.80 68.30 67.50 68.20 0.0M
2021-04-01 67.80 68.10 67.50 67.80 0.0M
2021-03-31 67.50 68.40 67.50 68.10 0.0M
2021-03-30 68.10 68.40 68.10 68.10 0.0M
2021-03-29 69.10 69.10 68.50 68.80 0.0M
2021-03-26 69.00 69.10 68.00 69.10 0.0M
2021-03-25 67.10 68.70 67.10 68.70 0.0M
2021-03-24 68.40 68.40 68.40 68.40 0.0M
2021-03-23 66.50 67.10 66.50 67.00 0.0M
2021-03-22 68.20 69.00 68.00 68.30 0.0M
2021-03-19 68.00 70.00 66.00 70.00 0.0M
2021-03-18 68.20 68.60 68.00 68.00 0.0M
2021-03-17 70.80 70.80 69.00 69.00 0.0M
2021-03-16 69.20 69.90 69.20 69.80 0.0M
2021-03-15 69.20 69.90 68.80 69.90 0.0M
2021-03-12 69.20 71.20 69.10 70.80 0.0M
2021-03-11 69.60 70.10 69.10 69.60 0.0M
2021-03-10 70.00 70.00 69.50 69.50 0.0M
2021-03-09 69.80 70.00 69.80 70.00 0.0M
2021-03-08 72.00 72.00 69.80 69.80 0.0M
2021-03-05 68.90 70.70 68.90 69.30 0.0M
2021-03-04 69.40 70.00 68.90 68.90 0.0M
2021-03-03 68.00 68.70 67.50 68.70 0.0M
2021-03-02 67.50 68.30 67.00 68.30 0.0M
2021-02-26 67.30 68.30 67.20 68.30 0.0M
2021-02-25 70.00 70.80 67.00 68.30 0.0M
2021-02-24 66.10 68.00 66.10 68.00 0.0M
2021-02-23 65.00 66.50 65.00 66.50 0.0M
2021-02-22 65.00 66.70 65.00 66.70 0.0M
2021-02-19 66.80 66.80 65.00 65.10 0.0M
2021-02-18 67.90 67.90 66.40 67.60 0.0M
2021-02-17 68.60 68.60 68.60 68.60 0.0M
2021-02-05 65.00 67.90 65.00 67.00 0.0M
2021-02-04 66.50 67.00 65.00 66.30 0.0M
2021-02-03 65.00 65.00 65.00 65.00 0.0M
2021-02-02 66.70 67.00 66.00 66.00 0.0M
2021-02-01 67.60 67.60 66.70 66.70 0.0M
2021-01-29 65.80 66.90 63.50 63.90 0.0M
2021-01-28 68.00 68.70 65.00 66.00 0.0M
2021-01-27 69.30 69.30 67.90 68.00 0.0M
2021-01-26 69.20 69.60 68.00 69.60 0.0M
2021-01-25 72.00 72.00 69.10 70.00 0.0M
2021-01-22 70.00 72.00 68.40 72.00 0.0M
2021-01-21 68.50 72.00 68.50 71.00 0.0M
2021-01-20 71.00 71.00 68.10 70.20 0.0M
2021-01-19 71.50 71.50 71.00 71.50 0.0M
2021-01-18 68.40 70.80 66.50 70.80 0.0M
2021-01-15 69.00 70.00 69.00 70.00 0.0M
2021-01-14 69.70 71.20 69.70 69.90 0.0M
2021-01-13 65.70 72.00 65.70 71.90 0.0M
2021-01-12 68.00 69.70 67.60 67.70 0.0M
2021-01-11 67.50 69.90 66.70 69.00 0.0M
2021-01-08 61.10 68.50 61.10 66.70 0.0M
2021-01-07 62.80 63.00 61.00 62.50 0.0M
2021-01-06 63.40 63.40 61.90 62.70 0.0M
2021-01-05 59.40 63.90 59.40 63.00 0.0M
2021-01-04 67.20 67.30 60.50 60.50 0.0M