GOMAJI

8472
🏛️ taiwan →
77.60
Last Update: 2025-10-01
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 42.75 42.75 42.00 42.00 0.0M
2022-12-29 43.00 43.00 41.20 42.60 0.0M
2022-12-28 43.30 43.30 41.80 41.80 0.0M
2022-12-27 43.20 43.20 43.20 43.20 0.0M
2022-12-26 42.95 42.95 42.95 42.95 0.0M
2022-12-23 43.50 43.50 42.10 42.10 0.0M
2022-12-22 42.70 42.70 42.40 42.45 0.0M
2022-12-21 41.35 42.00 40.00 40.00 0.0M
2022-12-20 43.80 43.80 41.35 41.35 0.0M
2022-12-19 43.30 43.80 43.20 43.80 0.0M
2022-12-16 43.20 46.00 43.20 44.40 0.0M
2022-12-15 44.60 44.60 44.60 44.60 0.0M
2022-12-14 43.20 44.50 43.20 44.50 0.0M
2022-12-13 43.80 43.80 43.80 43.80 0.0M
2022-12-12 42.00 43.80 42.00 43.20 0.0M
2022-12-09 43.80 43.80 43.20 43.20 0.0M
2022-12-08 44.50 44.50 43.20 43.20 0.0M
2022-12-07 44.60 44.60 44.50 44.50 0.0M
2022-12-06 44.70 44.70 44.60 44.60 0.0M
2022-12-05 43.00 44.10 43.00 44.10 0.0M
2022-12-02 42.30 42.85 42.30 42.85 0.0M
2022-12-01 42.85 42.85 42.85 42.85 0.0M
2022-11-30 41.60 42.80 41.60 42.80 0.0M
2022-11-29 42.05 42.80 42.05 42.80 0.0M
2022-11-28 42.20 42.20 42.20 42.20 0.0M
2022-11-25 42.05 42.90 42.05 42.60 0.0M
2022-11-24 42.30 43.20 41.70 42.30 0.0M
2022-11-23 42.30 42.30 42.30 42.30 0.0M
2022-11-22 42.50 43.60 42.50 43.60 0.0M
2022-11-21 43.10 44.10 43.10 44.00 0.0M
2022-11-18 46.80 46.80 46.80 46.80 0.0M
2022-11-17 47.00 47.00 46.45 46.45 0.0M
2022-11-15 43.50 43.80 43.50 43.80 0.0M
2022-11-11 43.50 43.50 42.80 42.80 0.0M
2022-11-10 42.05 42.05 42.05 42.05 0.0M
2022-11-09 42.70 42.70 42.70 42.70 0.0M
2022-11-08 42.80 42.80 41.85 42.60 0.0M
2022-11-07 42.80 42.80 42.80 42.80 0.0M
2022-11-04 42.80 42.80 42.80 42.80 0.0M
2022-11-03 42.30 43.40 42.00 42.00 0.0M
2022-11-02 42.35 43.80 42.35 43.80 0.0M
2022-11-01 44.75 44.75 44.75 44.75 0.0M
2022-10-31 42.30 42.30 41.95 42.30 0.0M
2022-10-27 41.95 42.15 40.70 42.15 0.0M
2022-10-26 42.50 42.50 41.50 41.50 0.0M
2022-10-25 41.60 41.60 41.50 41.50 0.0M
2022-10-24 42.15 42.30 41.50 42.30 0.0M
2022-10-21 41.05 42.30 41.05 42.30 0.0M
2022-10-20 40.90 42.30 40.90 42.30 0.0M
2022-10-19 42.30 42.30 42.30 42.30 0.0M
2022-10-18 42.30 42.30 42.30 42.30 0.0M
2022-10-17 42.30 42.30 42.30 42.30 0.0M
2022-10-14 42.40 42.40 42.40 42.40 0.0M
2022-10-13 41.00 41.90 40.55 41.90 0.0M
2022-10-12 41.70 42.00 41.70 42.00 0.0M
2022-10-11 41.70 41.70 41.70 41.70 0.0M
2022-10-07 42.30 42.30 41.70 41.70 0.0M
2022-10-06 42.30 42.40 42.30 42.40 0.0M
2022-10-05 42.20 42.20 42.20 42.20 0.0M
2022-10-04 42.50 42.50 42.05 42.10 0.0M
2022-10-03 41.65 41.65 41.60 41.60 0.0M
2022-09-30 41.60 42.05 41.60 41.60 0.0M
2022-09-29 42.80 42.80 41.95 42.80 0.0M
2022-09-28 42.50 42.50 41.60 41.60 0.0M
2022-09-27 43.95 43.95 42.50 42.50 0.0M
2022-09-26 44.00 44.00 43.05 43.10 0.0M
2022-09-23 41.90 45.60 41.90 43.00 0.0M
2022-09-21 43.20 43.20 41.95 41.95 0.0M
2022-09-20 44.05 44.40 43.80 43.80 0.0M
2022-09-19 45.70 45.70 45.70 45.70 0.0M
2022-09-16 44.55 45.70 43.00 45.70 0.0M
2022-09-15 41.75 45.15 40.50 45.15 0.0M
2022-09-13 42.25 44.00 41.10 41.10 0.0M
2022-09-12 42.25 42.25 42.25 42.25 0.0M
2022-09-08 41.75 41.75 41.75 41.75 0.0M
2022-09-07 41.40 41.75 40.35 41.75 0.0M
2022-09-06 41.80 41.80 40.05 41.40 0.0M
2022-09-05 40.00 42.90 39.45 42.90 0.0M
2022-09-02 40.55 44.30 40.50 40.50 0.0M
2022-09-01 41.45 42.20 40.55 40.55 0.0M
2022-08-31 40.05 41.50 40.05 40.05 0.0M
2022-08-30 41.50 41.55 40.05 40.05 0.0M
2022-08-29 39.00 41.00 39.00 40.95 0.0M
2022-08-26 41.25 41.25 40.25 40.25 0.0M
2022-08-25 42.55 43.00 40.05 40.35 0.0M
2022-08-24 41.10 42.00 39.15 41.15 0.0M
2022-08-23 41.50 43.00 40.60 41.10 0.0M
2022-08-22 42.85 43.00 42.00 43.00 0.0M
2022-08-19 45.30 46.85 41.10 41.10 0.0M
2022-08-18 44.70 44.70 41.60 43.80 0.0M
2022-08-17 42.65 44.00 42.65 44.00 0.0M
2022-08-16 45.00 45.00 43.35 43.35 0.0M
2022-08-15 46.35 47.90 46.35 47.90 0.0M
2022-08-12 45.50 46.35 45.50 46.35 0.0M
2022-08-10 43.00 44.40 43.00 44.00 0.0M
2022-08-09 42.50 42.50 41.15 42.00 0.0M
2022-08-08 48.20 48.20 43.60 43.60 0.0M
2022-08-05 49.00 49.00 48.25 48.25 0.0M
2022-08-01 43.10 44.60 43.10 44.60 0.0M
2022-07-29 46.40 46.40 42.70 43.25 0.0M
2022-07-28 42.30 44.60 41.80 44.60 0.0M
2022-07-27 43.10 43.10 43.10 43.10 0.0M
2022-07-26 44.60 44.60 41.70 41.70 0.0M
2022-07-25 42.05 43.20 40.70 43.20 0.0M
2022-07-22 42.40 42.40 42.40 42.40 0.0M
2022-07-21 43.80 45.30 42.05 43.50 0.0M
2022-07-20 45.40 46.85 42.20 42.20 0.0M
2022-07-19 43.50 43.90 43.50 43.90 0.0M
2022-07-18 44.20 44.20 43.30 43.55 0.0M
2022-07-15 45.70 45.70 45.70 45.70 0.0M
2022-07-14 44.35 47.30 42.50 47.30 0.0M
2022-07-13 43.00 44.35 43.00 44.35 0.0M
2022-07-12 43.70 43.70 41.55 41.55 0.0M
2022-07-11 47.00 47.00 43.85 45.85 0.0M
2022-07-08 40.40 45.15 40.10 45.15 0.0M
2022-07-07 41.45 41.85 38.70 41.85 0.0M
2022-07-06 40.10 41.50 38.15 38.15 0.0M
2022-07-05 37.55 41.45 37.55 41.45 0.0M
2022-07-04 37.70 37.70 37.70 37.70 0.0M
2022-07-01 40.05 40.05 38.25 38.25 0.0M
2022-06-30 41.40 41.50 40.30 40.85 0.0M
2022-06-29 42.80 42.80 42.05 42.25 0.0M
2022-06-27 43.20 44.45 43.20 44.45 0.0M
2022-06-24 44.40 44.40 44.20 44.20 0.0M
2022-06-23 42.50 44.40 42.50 44.40 0.0M
2022-06-22 42.50 42.50 42.50 42.50 0.0M
2022-06-21 42.45 43.95 42.45 43.95 0.0M
2022-06-20 43.95 43.95 43.95 43.95 0.0M
2022-06-17 42.60 42.85 41.30 42.85 0.0M
2022-06-16 42.50 44.10 41.90 44.10 0.0M
2022-06-08 42.75 44.70 42.50 44.70 0.0M
2022-06-07 42.85 44.25 41.45 44.25 0.0M
2022-06-06 44.50 44.50 44.40 44.40 0.0M
2022-06-01 42.55 44.85 42.55 42.60 0.0M
2022-05-31 43.45 43.45 43.45 43.45 0.0M
2022-05-30 44.50 45.00 44.50 45.00 0.0M
2022-05-27 43.50 44.50 42.60 44.50 0.0M
2022-05-26 45.10 45.10 45.05 45.05 0.0M
2022-05-24 43.40 43.40 42.20 42.20 0.0M
2022-05-23 45.95 45.95 45.50 45.50 0.0M
2022-05-20 41.65 46.00 41.65 44.40 0.0M
2022-05-19 41.15 43.15 41.15 43.15 0.0M
2022-05-18 44.10 44.80 42.60 42.60 0.0M
2022-05-13 44.40 47.10 44.40 47.10 0.0M
2022-05-12 43.60 46.00 43.60 46.00 0.0M
2022-05-11 45.30 45.30 45.00 45.00 0.0M
2022-05-10 46.90 46.90 45.50 46.90 0.0M
2022-04-28 47.20 48.00 47.10 48.00 0.0M
2022-04-26 45.65 48.00 45.65 48.00 0.0M
2022-04-22 48.10 48.10 48.10 48.10 0.0M
2022-04-21 46.55 46.60 46.55 46.60 0.0M
2022-04-18 49.75 49.75 46.55 48.50 0.0M
2022-04-15 48.60 48.60 48.50 48.50 0.0M
2022-04-14 49.70 49.70 49.70 49.70 0.0M
2022-04-11 48.50 48.50 48.50 48.50 0.0M
2022-04-08 48.50 48.50 48.50 48.50 0.0M
2022-04-07 48.60 48.60 48.40 48.40 0.0M
2022-04-01 48.60 48.60 48.60 48.60 0.0M
2022-03-31 49.95 50.00 49.95 50.00 0.0M
2022-03-30 50.00 50.00 50.00 50.00 0.0M
2022-03-29 46.30 50.00 46.30 50.00 0.0M
2022-03-23 48.50 49.90 48.50 49.90 0.0M
2022-03-22 50.00 50.00 50.00 50.00 0.0M
2022-03-17 50.00 50.00 50.00 50.00 0.0M
2022-03-16 47.20 49.00 46.80 49.00 0.0M
2022-03-15 47.20 47.20 47.20 47.20 0.0M
2022-03-14 47.20 47.20 47.20 47.20 0.0M
2022-03-11 46.50 49.00 46.50 47.20 0.0M
2022-03-09 48.90 48.90 48.90 48.90 0.0M
2022-03-08 45.60 48.90 45.60 48.90 0.0M
2022-03-03 48.90 48.90 48.90 48.90 0.0M
2022-03-01 47.50 47.50 47.50 47.50 0.0M
2022-02-21 45.60 47.50 45.60 47.50 0.0M
2022-02-18 45.80 45.80 45.50 45.50 0.0M
2022-02-17 46.10 46.10 46.00 46.00 0.0M
2022-02-16 47.50 47.50 46.00 46.00 0.0M
2022-02-15 46.50 46.70 46.50 46.70 0.0M
2022-02-14 48.50 48.50 46.50 46.50 0.0M
2022-02-11 49.25 49.25 49.25 49.25 0.0M
2022-02-08 49.50 49.50 49.50 49.50 0.0M
2022-02-07 50.50 50.50 50.50 50.50 0.0M
2022-01-26 50.50 50.50 50.50 50.50 0.0M
2022-01-25 50.00 50.00 49.00 49.50 0.0M
2022-01-24 49.90 49.90 49.90 49.90 0.0M
2022-01-21 49.60 49.60 49.60 49.60 0.0M
2022-01-20 49.50 49.70 49.50 49.60 0.0M
2022-01-19 50.40 50.50 50.40 50.50 0.0M
2022-01-17 50.00 50.00 49.60 49.60 0.0M
2022-01-14 48.80 50.50 48.80 50.00 0.0M
2022-01-13 50.30 50.50 50.00 50.50 0.0M
2022-01-10 50.50 50.50 50.50 50.50 0.0M
2022-01-06 50.60 50.60 50.00 50.10 0.0M
2022-01-05 51.20 52.00 51.20 52.00 0.0M
2022-01-03 50.50 50.50 50.50 50.50 0.0M