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
2023-12-29 37.70 37.75 37.70 37.75 0.0M
2023-12-28 37.60 37.85 36.75 37.05 0.0M
2023-12-27 37.00 37.85 37.00 37.85 0.0M
2023-12-26 36.30 37.85 36.30 37.85 0.0M
2023-12-25 36.95 38.55 36.95 36.95 0.0M
2023-12-22 36.00 36.95 36.00 36.95 0.0M
2023-12-21 37.20 37.75 36.60 36.70 0.0M
2023-12-20 37.90 38.00 37.05 37.20 0.0M
2023-12-19 38.20 38.20 36.20 37.80 0.0M
2023-12-18 35.00 38.05 35.00 38.05 0.0M
2023-12-15 33.70 34.60 33.50 34.60 0.0M
2023-12-14 34.05 34.70 33.90 34.40 0.0M
2023-12-13 34.60 35.00 34.10 34.20 0.0M
2023-12-12 35.50 35.50 33.70 33.70 0.0M
2023-12-11 34.50 34.50 34.00 34.30 0.0M
2023-12-08 34.50 35.80 34.20 34.50 0.0M
2023-12-07 35.70 36.90 33.70 34.00 0.0M
2023-12-06 33.85 35.45 33.55 35.45 0.0M
2023-12-05 29.35 32.25 29.35 32.25 0.0M
2023-12-04 29.30 29.35 29.30 29.35 0.0M
2023-12-01 28.80 29.55 28.50 29.30 0.0M
2023-11-30 29.25 29.75 28.90 29.75 0.0M
2023-11-29 29.70 29.70 29.20 29.20 0.0M
2023-11-28 29.60 29.60 29.50 29.50 0.0M
2023-11-27 29.90 29.90 29.35 29.35 0.0M
2023-11-24 29.10 29.95 29.10 29.95 0.0M
2023-11-23 29.15 29.15 29.10 29.10 0.0M
2023-11-22 29.50 29.50 29.50 29.50 0.0M
2023-11-21 30.00 30.65 29.20 29.65 0.0M
2023-11-20 29.60 29.65 29.60 29.65 0.0M
2023-11-17 29.55 29.55 29.55 29.55 0.0M
2023-11-16 29.85 29.85 28.85 28.85 0.0M
2023-11-15 29.85 29.85 29.65 29.80 0.0M
2023-11-14 29.95 29.95 29.30 29.30 0.0M
2023-11-13 29.30 29.65 29.30 29.65 0.0M
2023-11-10 28.75 29.35 28.35 29.35 0.0M
2023-11-09 29.95 29.95 28.55 29.50 0.0M
2023-11-08 29.90 29.90 28.75 29.55 0.0M
2023-11-07 28.35 28.90 28.35 28.90 0.0M
2023-11-06 28.75 28.75 28.30 28.30 0.0M
2023-11-03 28.95 29.10 28.65 29.10 0.0M
2023-11-02 28.95 28.95 28.60 28.60 0.0M
2023-11-01 29.35 29.35 28.50 28.95 0.0M
2023-10-31 30.00 30.00 28.50 28.60 0.0M
2023-10-30 27.85 29.00 27.85 29.00 0.0M
2023-10-27 27.85 29.85 27.50 28.80 0.0M
2023-10-26 27.35 27.95 26.95 27.45 0.0M
2023-10-25 26.85 27.05 26.85 27.05 0.0M
2023-10-24 29.15 29.15 26.00 26.90 0.0M
2023-10-23 26.85 27.50 26.10 27.10 0.0M
2023-10-20 27.25 29.75 26.55 26.85 0.0M
2023-10-19 29.15 29.40 27.30 27.95 0.0M
2023-10-18 29.45 29.45 28.80 28.80 0.0M
2023-10-17 29.75 30.90 29.05 29.75 0.0M
2023-10-16 30.30 30.85 29.30 30.25 0.0M
2023-10-12 30.90 30.90 29.85 30.70 0.0M
2023-10-11 30.80 30.80 30.10 30.10 0.0M
2023-10-06 30.85 30.95 30.40 30.45 0.0M
2023-10-05 29.65 30.45 29.55 30.20 0.0M
2023-10-04 29.80 29.80 28.90 29.65 0.0M
2023-10-03 29.85 30.20 29.20 30.20 0.0M
2023-10-02 29.85 30.50 29.60 29.60 0.0M
2023-09-28 30.80 30.80 29.35 29.55 0.0M
2023-09-27 31.70 31.70 30.05 30.65 0.0M
2023-09-26 31.25 31.25 31.10 31.10 0.0M
2023-09-25 31.25 31.25 31.10 31.10 0.0M
2023-09-22 31.25 31.80 31.10 31.10 0.0M
2023-09-21 31.40 32.00 30.70 31.25 0.0M
2023-09-20 30.90 31.95 30.90 31.95 0.0M
2023-09-19 30.90 30.90 30.70 30.80 0.0M
2023-09-18 31.20 31.20 30.30 31.05 0.0M
2023-09-15 32.75 32.75 30.50 31.40 0.0M
2023-09-14 31.95 32.45 31.40 31.95 0.0M
2023-09-13 31.80 32.10 30.80 31.85 0.0M
2023-09-12 32.65 33.20 31.35 31.80 0.0M
2023-09-11 33.75 34.40 33.70 34.40 0.0M
2023-09-08 32.60 33.50 32.60 32.65 0.0M
2023-09-07 33.50 33.80 32.30 33.75 0.0M
2023-09-06 32.35 33.15 32.35 32.85 0.0M
2023-09-05 34.10 35.25 32.35 33.00 0.0M
2023-09-04 35.60 36.05 32.25 32.95 0.0M
2023-09-01 35.40 35.40 34.20 34.40 0.0M
2023-08-31 32.45 34.25 32.45 34.25 0.0M
2023-08-30 34.65 34.65 32.15 34.35 0.0M
2023-08-29 34.90 34.90 33.65 33.65 0.0M
2023-08-28 35.00 35.00 32.25 33.85 0.0M
2023-08-24 31.60 34.05 31.60 33.95 0.0M
2023-08-23 32.65 32.70 31.10 32.70 0.0M
2023-08-22 31.05 32.75 31.05 32.65 0.0M
2023-08-21 30.50 30.50 30.50 30.50 0.0M
2023-08-18 32.00 32.00 31.10 31.50 0.0M
2023-08-17 30.10 30.60 29.00 30.60 0.0M
2023-08-16 33.30 33.95 29.90 30.50 0.0M
2023-08-15 36.20 36.20 32.90 33.00 0.0M
2023-08-11 36.10 36.10 36.10 36.10 0.0M
2023-08-10 37.00 37.00 36.10 36.10 0.0M
2023-08-09 36.80 37.40 36.80 37.40 0.0M
2023-08-08 36.70 36.70 36.70 36.70 0.0M
2023-08-07 38.15 38.15 36.35 36.70 0.0M
2023-08-04 37.50 37.50 37.50 37.50 0.0M
2023-08-02 37.60 37.60 34.50 35.25 0.0M
2023-08-01 37.10 38.85 36.15 36.35 0.0M
2023-07-31 39.35 39.35 37.00 37.95 0.0M
2023-07-28 37.90 37.90 36.80 37.00 0.0M
2023-07-27 38.20 38.20 38.20 38.20 0.0M
2023-07-26 38.00 38.00 38.00 38.00 0.0M
2023-07-25 38.45 38.45 37.95 37.95 0.0M
2023-07-24 38.90 38.90 37.60 37.70 0.0M
2023-07-21 40.35 40.35 37.80 37.80 0.0M
2023-07-20 38.30 38.30 36.80 37.70 0.0M
2023-07-19 38.50 38.50 37.50 37.50 0.0M
2023-07-18 38.60 38.60 38.60 38.60 0.0M
2023-07-17 40.35 40.35 38.40 38.40 0.0M
2023-07-14 39.50 39.50 38.50 39.00 0.0M
2023-07-13 39.90 39.90 38.20 38.20 0.0M
2023-07-12 40.95 40.95 37.80 38.70 0.0M
2023-07-11 39.50 39.50 38.50 38.50 0.0M
2023-07-06 39.00 39.50 39.00 39.50 0.0M
2023-07-05 39.90 40.00 39.90 40.00 0.0M
2023-07-03 39.80 39.80 39.80 39.80 0.0M
2023-06-29 40.00 40.00 40.00 40.00 0.0M
2023-06-28 39.80 39.80 39.80 39.80 0.0M
2023-06-26 40.00 40.00 40.00 40.00 0.0M
2023-06-21 39.40 40.25 39.40 40.25 0.0M
2023-06-20 39.40 39.40 39.40 39.40 0.0M
2023-06-16 39.70 39.70 38.75 38.75 0.0M
2023-06-15 39.90 40.00 39.70 39.70 0.0M
2023-06-14 39.90 39.90 39.90 39.90 0.0M
2023-06-13 39.90 39.95 39.90 39.95 0.0M
2023-06-12 39.85 39.85 39.80 39.80 0.0M
2023-06-09 40.00 40.00 40.00 40.00 0.0M
2023-06-08 39.20 41.00 39.20 39.90 0.0M
2023-06-07 39.00 39.30 39.00 39.30 0.0M
2023-06-06 39.95 39.95 39.00 39.00 0.0M
2023-06-05 39.95 39.95 38.10 39.30 0.0M
2023-06-02 38.50 39.55 38.50 38.60 0.0M
2023-06-01 38.50 38.50 38.50 38.50 0.0M
2023-05-31 39.80 39.80 38.45 38.90 0.0M
2023-05-30 39.60 39.60 39.60 39.60 0.0M
2023-05-29 38.30 38.30 38.30 38.30 0.0M
2023-05-26 38.65 38.70 38.40 38.40 0.0M
2023-05-25 39.00 39.00 39.00 39.00 0.0M
2023-05-24 38.90 38.90 38.55 38.60 0.0M
2023-05-23 39.90 39.90 38.70 39.00 0.0M
2023-05-22 38.95 39.50 38.15 39.40 0.0M
2023-05-19 37.50 38.35 37.50 38.10 0.0M
2023-05-18 37.30 40.20 37.30 37.50 0.0M
2023-05-17 37.40 37.40 36.90 37.20 0.0M
2023-05-16 39.05 39.05 37.60 38.30 0.0M
2023-05-15 42.05 42.05 39.05 39.35 0.0M
2023-05-12 42.05 43.00 40.00 43.00 0.0M
2023-05-10 42.10 42.10 42.10 42.10 0.0M
2023-05-09 42.10 43.35 42.10 43.30 0.0M
2023-05-05 42.90 43.00 42.90 43.00 0.0M
2023-05-04 42.05 42.40 42.05 42.40 0.0M
2023-04-28 43.10 43.85 42.75 43.85 0.0M
2023-04-27 44.50 44.50 43.05 43.05 0.0M
2023-04-26 44.40 44.40 44.40 44.40 0.0M
2023-04-25 45.95 45.95 43.25 43.25 0.0M
2023-04-24 46.00 46.00 45.00 45.80 0.0M
2023-04-21 45.80 48.50 45.80 47.85 0.0M
2023-04-20 46.40 46.50 46.40 46.50 0.0M
2023-04-19 46.45 46.95 45.20 46.50 0.0M
2023-04-18 46.80 47.50 45.05 46.50 0.0M
2023-04-17 46.75 46.75 46.75 46.75 0.0M
2023-04-13 45.60 46.80 45.60 46.80 0.0M
2023-04-12 45.50 46.65 45.00 46.65 0.0M
2023-04-11 46.65 46.65 45.10 45.10 0.0M
2023-04-10 45.00 46.80 45.00 46.80 0.0M
2023-04-07 45.45 47.00 45.45 47.00 0.0M
2023-04-06 44.00 45.50 44.00 45.50 0.0M
2023-03-31 46.00 46.00 46.00 46.00 0.0M
2023-03-30 44.90 44.90 44.90 44.90 0.0M
2023-03-29 43.40 45.00 43.40 45.00 0.0M
2023-03-28 45.10 45.10 42.70 42.70 0.0M
2023-03-27 44.85 44.85 44.85 44.85 0.0M
2023-03-24 44.00 44.00 43.10 43.95 0.0M
2023-03-23 44.00 45.50 43.05 43.05 0.0M
2023-03-22 44.00 44.00 44.00 44.00 0.0M
2023-03-21 44.80 44.80 42.75 43.50 0.0M
2023-03-20 45.00 45.00 45.00 45.00 0.0M
2023-03-17 42.95 44.25 42.70 42.70 0.0M
2023-03-16 43.00 43.00 43.00 43.00 0.0M
2023-03-15 42.80 42.90 42.80 42.90 0.0M
2023-03-14 42.25 42.25 42.25 42.25 0.0M
2023-03-13 43.80 43.80 42.10 43.50 0.0M
2023-03-10 44.45 44.45 44.45 44.45 0.0M
2023-03-08 42.95 43.00 42.90 43.00 0.0M
2023-03-06 43.00 43.00 43.00 43.00 0.0M
2023-03-03 42.00 43.10 41.90 43.10 0.0M
2023-03-01 43.20 43.20 43.20 43.20 0.0M
2023-02-24 42.95 42.95 42.95 42.95 0.0M
2023-02-21 42.90 42.90 42.25 42.30 0.0M
2023-02-20 42.00 42.90 42.00 42.90 0.0M
2023-02-08 43.15 43.15 42.40 42.40 0.0M
2023-02-06 43.40 43.40 43.40 43.40 0.0M
2023-02-03 42.90 43.90 42.90 43.50 0.0M
2023-02-02 41.60 43.00 41.60 43.00 0.0M
2023-02-01 42.90 42.90 42.20 42.20 0.0M
2023-01-31 42.50 42.50 42.20 42.20 0.0M
2023-01-30 43.50 43.60 43.50 43.60 0.0M
2023-01-17 42.85 43.10 42.20 42.20 0.0M
2023-01-16 42.00 42.85 42.00 42.85 0.0M
2023-01-13 42.80 42.80 42.00 42.00 0.0M
2023-01-12 42.40 42.60 42.40 42.50 0.0M
2023-01-11 43.50 43.90 43.50 43.90 0.0M
2023-01-10 42.90 43.50 42.90 43.50 0.0M
2023-01-09 43.20 43.20 41.70 43.15 0.0M
2023-01-06 43.05 43.05 43.05 43.05 0.0M
2023-01-05 43.00 43.05 43.00 43.05 0.0M
2023-01-04 42.35 42.35 42.35 42.35 0.0M