GORG

5907
🏛️ taiwan →
5.94
Last Update: 2025-09-26
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 17.65 17.80 17.65 17.80 0.1M
2021-12-29 17.85 17.85 17.50 17.60 0.1M
2021-12-28 17.95 17.95 17.60 17.75 0.1M
2021-12-27 17.90 18.10 17.75 18.05 0.1M
2021-12-24 17.95 18.20 17.80 18.00 0.1M
2021-12-23 18.20 18.20 17.90 18.00 0.0M
2021-12-22 17.95 18.15 17.85 17.95 0.0M
2021-12-21 17.75 17.90 17.75 17.85 0.0M
2021-12-20 17.80 17.80 17.70 17.70 0.0M
2021-12-17 17.95 18.00 17.80 17.80 0.1M
2021-12-16 17.75 17.85 17.75 17.85 0.1M
2021-12-15 17.85 17.85 17.65 17.65 0.1M
2021-12-14 17.90 17.90 17.65 17.75 0.1M
2021-12-13 17.90 17.95 17.60 17.80 0.1M
2021-12-10 17.75 17.75 17.60 17.60 0.1M
2021-12-09 17.70 17.75 17.50 17.55 0.2M
2021-12-08 17.70 17.80 17.55 17.60 0.3M
2021-12-07 17.80 17.80 17.70 17.70 0.1M
2021-12-06 17.80 17.80 17.70 17.70 0.1M
2021-12-03 18.10 18.10 17.75 17.80 0.1M
2021-12-02 17.95 17.95 17.80 17.80 0.1M
2021-12-01 18.35 18.35 17.95 18.05 0.1M
2021-11-30 17.95 18.65 17.70 18.65 0.3M
2021-11-29 18.00 18.15 17.90 17.95 0.3M
2021-11-26 18.35 18.35 18.15 18.15 0.2M
2021-11-25 18.35 18.35 18.25 18.30 0.2M
2021-11-24 18.35 18.45 18.25 18.30 0.1M
2021-11-23 18.35 18.35 18.25 18.30 0.2M
2021-11-22 18.45 18.45 18.30 18.30 0.1M
2021-11-19 18.40 18.45 18.30 18.35 0.2M
2021-11-18 18.40 18.45 18.35 18.35 0.1M
2021-11-17 18.50 18.50 18.35 18.40 0.1M
2021-11-16 18.45 18.55 18.45 18.50 0.1M
2021-11-15 18.45 18.60 18.40 18.55 0.1M
2021-11-12 18.60 18.70 18.45 18.45 0.2M
2021-11-11 18.85 18.85 18.50 18.60 0.3M
2021-11-10 19.05 19.05 18.85 18.95 0.1M
2021-11-09 19.20 19.20 18.95 19.05 0.1M
2021-11-08 19.00 19.10 18.95 19.10 0.1M
2021-11-05 19.40 19.40 19.00 19.00 0.1M
2021-11-04 19.35 19.40 19.20 19.35 0.0M
2021-11-03 19.15 19.50 19.00 19.25 0.1M
2021-11-02 19.30 19.35 19.00 19.15 0.2M
2021-11-01 19.25 19.50 19.20 19.20 0.1M
2021-10-29 19.20 19.30 19.15 19.25 0.0M
2021-10-28 19.20 19.25 19.15 19.20 0.0M
2021-10-27 19.05 19.15 19.00 19.15 0.1M
2021-10-26 19.25 19.25 19.10 19.10 0.1M
2021-10-25 18.85 19.05 18.85 18.95 0.1M
2021-10-22 18.90 19.15 18.90 18.95 0.0M
2021-10-21 19.05 19.25 18.90 18.90 0.0M
2021-10-20 18.90 19.05 18.85 19.00 0.1M
2021-10-19 19.05 19.20 18.90 18.90 0.2M
2021-10-18 18.70 19.05 18.70 19.05 0.1M
2021-10-15 18.80 18.90 18.70 18.70 0.0M
2021-10-14 18.60 18.65 18.45 18.55 0.1M
2021-10-13 18.60 18.60 18.40 18.40 0.1M
2021-10-12 18.60 18.60 18.35 18.45 0.1M
2021-10-08 18.80 18.85 18.60 18.65 0.1M
2021-10-07 18.30 18.75 18.30 18.65 0.1M
2021-10-06 18.70 18.70 18.40 18.45 0.0M
2021-10-05 18.40 18.70 18.40 18.45 0.0M
2021-10-04 18.80 18.80 18.35 18.40 0.1M
2021-10-01 18.85 18.85 18.50 18.60 0.2M
2021-09-30 18.75 18.90 18.75 18.85 0.0M
2021-09-29 18.80 18.85 18.60 18.80 0.1M
2021-09-28 19.00 19.00 18.80 18.90 0.0M
2021-09-27 19.10 19.15 19.00 19.00 0.1M
2021-09-24 18.70 19.05 18.70 18.95 0.1M
2021-09-23 18.65 18.65 18.55 18.60 0.0M
2021-09-22 18.70 18.70 18.30 18.60 0.2M
2021-09-17 18.90 19.10 18.85 18.85 0.1M
2021-09-16 19.15 19.20 18.90 18.90 0.1M
2021-09-15 19.15 19.20 19.00 19.10 0.1M
2021-09-14 20.00 20.00 19.90 19.95 0.2M
2021-09-13 19.95 20.00 19.70 19.90 0.3M
2021-09-10 19.95 20.10 19.95 19.95 0.1M
2021-09-09 19.70 19.95 19.70 19.80 0.2M
2021-09-08 20.00 20.00 19.90 19.95 0.1M
2021-09-07 20.00 20.00 19.90 19.90 0.1M
2021-09-06 20.15 20.20 19.90 19.90 0.3M
2021-09-03 20.00 20.30 19.95 20.15 0.4M
2021-09-02 20.70 20.90 19.95 20.05 0.6M
2021-09-01 20.15 21.25 20.15 20.70 0.6M
2021-08-31 19.95 20.00 19.90 19.90 0.2M
2021-08-30 20.00 20.00 19.75 19.85 0.1M
2021-08-27 20.00 20.15 19.90 20.00 0.2M
2021-08-26 20.00 20.00 19.85 19.90 0.1M
2021-08-25 19.85 20.00 19.85 19.85 0.1M
2021-08-24 20.05 20.05 19.85 19.85 0.1M
2021-08-23 19.95 20.30 19.85 20.00 0.2M
2021-08-20 19.95 19.95 19.70 19.85 0.1M
2021-08-19 20.00 20.00 19.65 19.75 0.1M
2021-08-18 19.75 20.00 19.65 19.90 0.1M
2021-08-17 20.00 20.00 19.70 19.70 0.1M
2021-08-16 19.85 20.30 19.70 19.75 0.3M
2021-08-13 20.00 20.00 19.75 19.85 0.2M
2021-08-12 19.90 20.00 19.70 19.75 0.1M
2021-08-11 19.70 20.00 19.70 19.70 0.2M
2021-08-10 20.15 20.20 19.65 19.70 0.3M
2021-08-09 20.05 20.20 20.00 20.15 0.2M
2021-08-06 20.40 20.40 20.00 20.05 0.4M
2021-08-05 20.65 20.75 20.35 20.40 0.2M
2021-08-04 20.85 21.05 20.60 20.65 0.2M
2021-08-03 20.85 20.90 20.60 20.70 0.2M
2021-08-02 20.75 21.00 20.35 20.80 0.3M
2021-07-30 21.20 21.30 20.65 20.65 0.3M
2021-07-29 21.10 21.45 21.05 21.10 0.2M
2021-07-28 21.25 21.25 20.60 21.10 0.3M
2021-07-27 22.05 22.25 21.25 21.25 0.3M
2021-07-26 22.30 22.35 21.75 21.85 0.3M
2021-07-23 22.10 22.20 21.85 22.05 5.7M
2021-07-22 22.00 22.20 21.70 21.80 0.3M
2021-07-21 22.55 22.90 21.65 21.65 0.5M
2021-07-20 23.20 23.20 22.20 22.45 0.4M
2021-07-19 22.55 23.40 22.55 23.30 0.5M
2021-07-16 22.60 22.70 22.35 22.55 6.2M
2021-07-15 22.80 23.00 22.50 22.60 0.3M
2021-07-14 22.55 22.80 22.05 22.65 0.5M
2021-07-13 23.25 23.25 22.05 22.30 1.5M
2021-07-12 23.70 24.25 23.20 23.20 0.9M
2021-07-09 24.10 24.40 23.80 24.30 0.6M
2021-07-08 25.15 25.15 24.10 24.20 0.7M
2021-07-07 25.65 26.25 24.45 24.80 2.3M
2021-07-06 24.50 25.65 24.20 25.55 2.8M
2021-07-05 24.50 24.50 23.65 24.35 0.7M
2021-07-02 24.15 24.50 23.80 24.20 0.7M
2021-07-01 24.40 24.40 23.75 24.15 0.9M
2021-06-30 23.55 24.30 23.10 24.25 1.1M
2021-06-29 24.40 24.50 23.30 23.55 0.9M
2021-06-28 25.00 25.10 24.05 24.30 2.0M
2021-06-25 24.00 24.30 23.35 24.15 1.5M
2021-06-24 23.95 24.80 23.50 23.55 1.5M
2021-06-23 23.45 24.15 22.15 23.95 2.3M
2021-06-22 23.70 24.75 23.10 23.50 4.3M
2021-06-21 20.50 22.55 20.45 22.55 1.8M
2021-06-18 20.20 21.30 20.20 20.50 0.6M
2021-06-17 19.80 20.15 19.70 20.15 0.1M
2021-06-16 20.00 20.05 19.80 19.80 0.3M
2021-06-15 20.00 20.15 19.90 20.00 0.2M
2021-06-11 19.90 20.00 19.90 20.00 0.2M
2021-06-10 19.70 19.80 19.60 19.65 0.1M
2021-06-09 19.70 19.90 19.50 19.70 0.1M
2021-06-08 19.75 19.75 19.50 19.65 0.1M
2021-06-07 19.95 19.95 19.30 19.65 0.2M
2021-06-04 20.05 20.05 19.80 19.80 0.1M
2021-06-03 19.80 20.15 19.80 20.05 0.3M
2021-06-02 20.00 20.10 19.70 19.80 0.4M
2021-06-01 19.45 19.85 19.20 19.85 0.2M
2021-05-31 19.55 19.85 19.10 19.25 0.2M
2021-05-28 19.20 19.55 19.05 19.45 0.2M
2021-05-27 18.90 19.25 18.85 19.00 0.2M
2021-05-26 19.15 19.15 18.90 19.00 0.2M
2021-05-25 19.00 19.10 18.90 19.10 0.2M
2021-05-24 18.95 19.15 18.60 19.00 0.2M
2021-05-21 18.95 19.40 18.75 19.00 0.2M
2021-05-20 19.00 19.00 18.60 18.75 0.2M
2021-05-19 19.00 19.10 18.45 18.80 0.3M
2021-05-18 18.10 19.35 18.10 19.25 0.5M
2021-05-17 18.10 18.50 17.55 17.90 0.8M
2021-05-14 19.05 19.30 18.60 19.05 1.6M
2021-05-13 19.00 20.25 19.00 19.65 0.6M
2021-05-12 21.45 21.45 19.45 20.00 1.2M
2021-05-11 22.60 22.70 21.30 21.50 0.7M
2021-05-10 23.00 23.10 22.65 22.85 0.4M
2021-05-07 22.55 23.20 22.45 23.15 0.5M
2021-05-06 22.30 22.90 22.10 22.20 0.3M
2021-05-05 22.00 22.45 21.90 22.20 0.3M
2021-05-04 23.05 23.35 21.55 22.20 0.7M
2021-05-03 23.65 23.65 23.05 23.05 0.8M
2021-04-29 24.00 24.00 23.30 23.65 0.8M
2021-04-28 23.70 24.05 23.10 23.90 1.1M
2021-04-27 23.20 23.30 22.85 23.10 0.4M
2021-04-26 23.05 23.35 22.70 22.85 0.7M
2021-04-23 22.65 22.85 22.10 22.70 0.5M
2021-04-22 23.30 23.55 22.40 22.45 1.2M
2021-04-21 23.55 23.55 22.75 23.20 1.0M
2021-04-20 22.10 23.05 21.85 23.05 1.1M
2021-04-19 21.55 22.20 21.55 22.05 1.0M
2021-04-16 21.20 21.55 21.10 21.45 0.3M
2021-04-15 21.10 21.35 21.00 21.25 0.4M
2021-04-14 21.55 21.70 20.40 21.10 0.7M
2021-04-13 22.00 22.00 21.50 21.50 0.8M
2021-04-12 21.50 22.25 21.50 22.00 0.9M
2021-04-09 21.30 21.75 21.30 21.45 0.5M
2021-04-08 20.95 21.30 20.70 21.25 0.8M
2021-04-07 20.70 20.95 20.60 20.90 0.3M
2021-04-06 21.15 21.15 20.65 20.70 0.4M
2021-04-01 20.80 21.00 20.55 20.65 0.5M
2021-03-31 20.10 21.00 20.05 20.40 0.4M
2021-03-30 20.05 20.15 20.00 20.05 0.2M
2021-03-29 20.05 20.15 20.00 20.05 0.3M
2021-03-26 20.10 20.10 19.95 20.00 0.1M
2021-03-25 19.95 20.00 19.90 20.00 0.1M
2021-03-24 19.70 20.10 19.60 19.85 0.3M
2021-03-23 19.90 19.95 19.50 19.95 0.5M
2021-03-22 20.20 20.20 20.00 20.20 0.2M
2021-03-19 20.15 20.30 20.00 20.20 0.2M
2021-03-18 20.15 20.30 20.10 20.15 0.2M
2021-03-17 20.30 20.40 20.20 20.20 0.2M
2021-03-16 20.65 20.65 20.15 20.25 0.2M
2021-03-15 20.15 20.50 20.15 20.45 0.1M
2021-03-12 20.75 20.75 20.40 20.45 0.2M
2021-03-11 20.20 20.80 20.20 20.70 0.5M
2021-03-10 20.10 20.15 19.85 20.05 0.2M
2021-03-09 20.00 20.00 19.70 19.95 0.1M
2021-03-08 20.00 20.20 19.90 19.90 0.2M
2021-03-05 20.00 20.15 19.95 19.95 0.2M
2021-03-04 20.15 20.25 20.00 20.15 0.2M
2021-03-03 20.25 20.30 20.10 20.15 0.3M
2021-03-02 20.35 20.50 20.20 20.25 0.2M
2021-02-26 20.10 20.50 20.10 20.40 0.2M
2021-02-25 20.60 20.60 20.20 20.35 0.2M
2021-02-24 20.40 20.45 20.10 20.40 0.3M
2021-02-23 20.30 20.45 20.00 20.45 0.2M
2021-02-22 20.45 20.65 20.20 20.20 0.2M
2021-02-19 20.00 20.30 19.75 20.20 0.3M
2021-02-18 19.15 19.95 19.05 19.50 0.1M
2021-02-17 18.85 19.20 18.85 19.05 0.1M
2021-02-05 19.00 19.10 18.55 18.65 0.1M
2021-02-04 18.85 18.85 18.60 18.65 0.1M
2021-02-03 18.80 18.90 18.70 18.70 0.1M
2021-02-02 18.60 19.00 18.60 18.80 0.1M
2021-02-01 18.70 19.10 18.55 18.80 0.1M
2021-01-29 19.00 19.00 18.70 18.70 0.2M
2021-01-28 19.00 19.10 18.85 19.00 0.1M
2021-01-27 19.65 19.80 19.35 19.35 0.1M
2021-01-26 19.25 19.75 19.25 19.30 0.2M
2021-01-25 19.15 19.35 18.30 19.25 0.2M
2021-01-22 19.80 19.80 19.15 19.35 0.1M
2021-01-21 19.90 20.00 19.50 19.55 0.1M
2021-01-20 20.00 20.00 19.40 19.45 0.3M
2021-01-19 20.10 20.15 20.00 20.00 0.3M
2021-01-18 20.45 20.45 20.15 20.25 0.2M
2021-01-15 20.95 20.95 20.45 20.60 0.3M
2021-01-14 21.10 21.10 20.95 20.95 0.1M
2021-01-13 21.05 21.20 20.85 20.95 0.2M
2021-01-12 21.00 21.20 20.75 20.85 0.5M
2021-01-11 20.75 20.85 20.60 20.60 0.2M
2021-01-08 20.90 20.90 20.75 20.75 0.2M
2021-01-07 21.00 21.10 20.85 20.90 0.2M
2021-01-06 21.00 21.35 20.90 21.00 0.4M
2021-01-05 21.05 21.20 20.85 21.10 0.3M
2021-01-04 21.10 21.45 21.00 21.25 0.2M