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
2023-12-29 12.20 12.35 12.20 12.25 0.1M
2023-12-28 12.10 12.25 12.05 12.25 0.2M
2023-12-27 12.10 12.20 12.05 12.10 0.1M
2023-12-26 12.00 12.05 11.95 12.05 0.1M
2023-12-25 12.05 12.05 11.90 11.90 0.1M
2023-12-22 12.10 12.10 12.00 12.00 0.0M
2023-12-21 11.95 12.10 11.90 12.00 0.1M
2023-12-20 12.10 12.10 11.95 12.05 0.1M
2023-12-19 12.25 12.25 12.00 12.00 0.2M
2023-12-18 12.10 12.25 12.10 12.20 0.1M
2023-12-15 12.05 12.10 12.05 12.10 0.1M
2023-12-14 12.15 12.15 12.05 12.05 0.1M
2023-12-13 12.20 12.20 12.05 12.15 0.1M
2023-12-12 12.30 12.30 12.10 12.15 0.1M
2023-12-11 12.35 12.40 12.30 12.30 0.1M
2023-12-08 12.30 12.35 12.30 12.35 0.0M
2023-12-07 12.20 12.35 12.10 12.30 0.1M
2023-12-06 12.30 12.30 12.20 12.20 0.0M
2023-12-05 12.30 12.35 12.20 12.20 0.1M
2023-12-04 12.05 12.20 12.05 12.20 0.2M
2023-12-01 12.15 12.25 11.95 12.05 0.3M
2023-11-30 12.05 12.10 12.00 12.10 0.1M
2023-11-29 12.10 12.10 12.05 12.05 0.1M
2023-11-28 12.05 12.15 12.00 12.05 0.1M
2023-11-27 12.30 12.30 12.05 12.05 0.0M
2023-11-24 12.25 12.25 12.10 12.15 0.0M
2023-11-23 12.30 12.45 12.25 12.25 0.0M
2023-11-22 12.20 12.30 12.10 12.30 0.0M
2023-11-21 12.05 12.25 12.05 12.25 0.2M
2023-11-20 11.90 12.10 11.85 12.05 0.1M
2023-11-17 11.85 11.90 11.85 11.90 0.0M
2023-11-16 11.90 11.90 11.85 11.85 0.1M
2023-11-15 11.80 11.90 11.75 11.85 0.1M
2023-11-14 11.70 11.85 11.70 11.80 0.1M
2023-11-13 11.95 11.95 11.75 11.75 0.3M
2023-11-10 11.80 11.90 11.75 11.80 0.1M
2023-11-09 11.80 11.90 11.70 11.75 0.3M
2023-11-08 11.75 11.80 11.65 11.70 0.1M
2023-11-07 11.80 11.90 11.65 11.70 0.1M
2023-11-06 11.80 11.80 11.75 11.80 0.1M
2023-11-03 11.80 11.90 11.65 11.80 0.1M
2023-11-02 11.80 12.00 11.70 11.75 0.1M
2023-11-01 11.75 11.75 11.55 11.60 0.1M
2023-10-31 11.95 11.95 11.65 11.75 0.2M
2023-10-30 12.10 12.10 11.80 11.90 0.1M
2023-10-27 11.85 11.85 11.70 11.85 0.1M
2023-10-26 11.95 11.95 11.80 11.85 0.3M
2023-10-25 12.20 12.20 11.95 12.00 0.2M
2023-10-24 12.20 12.40 12.10 12.10 0.0M
2023-10-23 12.20 12.20 12.00 12.00 0.1M
2023-10-20 12.15 12.30 12.00 12.20 0.2M
2023-10-19 12.30 12.30 12.15 12.30 0.1M
2023-10-18 12.40 12.40 12.20 12.40 0.1M
2023-10-17 12.40 12.40 12.30 12.40 0.0M
2023-10-16 12.30 12.35 12.30 12.30 0.0M
2023-10-13 12.35 12.50 12.35 12.35 0.1M
2023-10-12 12.35 12.65 12.25 12.55 0.1M
2023-10-11 12.40 12.55 12.40 12.45 0.1M
2023-10-06 12.60 12.60 12.30 12.45 0.2M
2023-10-05 12.80 12.90 12.55 12.60 0.1M
2023-10-04 12.45 12.50 12.30 12.50 0.1M
2023-10-03 12.60 12.60 12.50 12.50 0.0M
2023-10-02 12.60 12.60 12.30 12.45 0.1M
2023-09-28 12.65 12.65 12.50 12.55 0.0M
2023-09-27 12.75 12.75 12.50 12.55 0.0M
2023-09-26 12.75 12.75 12.55 12.55 0.1M
2023-09-25 12.85 12.85 12.65 12.75 0.1M
2023-09-22 12.75 12.85 12.70 12.70 0.1M
2023-09-21 12.90 12.90 12.80 12.80 0.0M
2023-09-20 12.95 13.15 12.90 13.05 0.0M
2023-09-19 13.10 13.10 12.85 12.95 0.1M
2023-09-18 13.00 13.30 13.00 13.10 0.1M
2023-09-15 12.65 13.50 12.60 13.25 0.3M
2023-09-14 12.55 12.75 12.55 12.60 0.1M
2023-09-13 12.45 12.55 12.40 12.55 0.1M
2023-09-12 12.45 12.45 12.40 12.45 0.0M
2023-09-11 12.40 12.50 12.30 12.45 0.1M
2023-09-08 12.40 12.40 12.30 12.35 0.1M
2023-09-07 12.55 12.60 12.30 12.40 0.2M
2023-09-06 12.65 12.70 12.55 12.55 0.1M
2023-09-05 12.75 12.75 12.65 12.65 0.0M
2023-09-04 12.75 12.75 12.70 12.70 0.1M
2023-09-01 12.55 12.75 12.40 12.75 0.1M
2023-08-31 12.45 12.65 12.45 12.50 0.1M
2023-08-30 12.70 12.70 12.50 12.55 0.1M
2023-08-29 12.80 12.80 12.60 12.65 0.0M
2023-08-28 12.60 12.75 12.60 12.60 0.0M
2023-08-25 12.50 12.60 12.50 12.55 0.1M
2023-08-24 12.50 12.70 12.50 12.55 0.1M
2023-08-23 12.60 12.65 12.45 12.50 0.1M
2023-08-22 12.55 12.55 12.40 12.40 0.1M
2023-08-21 12.85 12.85 12.45 12.50 0.1M
2023-08-18 12.50 12.80 12.50 12.60 0.1M
2023-08-17 12.55 12.85 12.40 12.55 0.1M
2023-08-16 12.55 12.85 12.50 12.65 0.3M
2023-08-15 13.15 13.20 12.20 12.45 1.8M
2023-08-14 13.60 13.65 13.10 13.15 0.5M
2023-08-11 14.10 14.10 13.60 13.60 0.5M
2023-08-10 14.30 14.30 14.05 14.05 0.1M
2023-08-09 14.35 14.35 14.25 14.25 0.1M
2023-08-08 14.45 14.50 14.25 14.35 0.1M
2023-08-07 14.35 14.50 14.35 14.50 0.0M
2023-08-04 14.40 14.45 14.35 14.35 0.1M
2023-08-02 14.45 14.45 14.35 14.35 0.1M
2023-08-01 14.50 14.60 14.45 14.50 0.1M
2023-07-31 14.45 14.55 14.30 14.45 0.1M
2023-07-28 14.30 14.45 14.30 14.35 0.0M
2023-07-27 14.15 14.55 14.15 14.55 0.1M
2023-07-26 14.30 14.30 14.20 14.30 0.1M
2023-07-25 14.45 14.45 14.15 14.30 0.0M
2023-07-24 14.50 14.50 13.75 14.10 0.3M
2023-07-21 14.85 14.85 14.50 14.50 0.2M
2023-07-20 14.65 14.75 14.65 14.70 0.1M
2023-07-19 14.75 14.80 14.70 14.75 0.1M
2023-07-18 14.85 14.90 14.65 14.75 0.1M
2023-07-17 14.95 14.95 14.75 14.80 0.1M
2023-07-14 14.75 14.90 14.75 14.85 0.1M
2023-07-13 14.75 14.90 14.65 14.75 0.2M
2023-07-12 14.85 15.10 14.70 14.85 0.3M
2023-07-11 15.15 15.15 14.80 14.95 0.4M
2023-07-10 15.25 15.30 15.20 15.30 0.0M
2023-07-07 15.30 15.30 15.00 15.30 0.3M
2023-07-06 15.35 15.45 15.30 15.40 0.1M
2023-07-05 15.50 15.60 15.40 15.40 0.2M
2023-07-04 15.55 15.60 15.45 15.50 0.1M
2023-07-03 15.50 15.55 15.45 15.55 0.2M
2023-06-30 15.50 15.60 15.40 15.45 0.2M
2023-06-29 15.55 15.70 15.55 15.55 0.1M
2023-06-28 15.65 15.65 15.50 15.55 0.1M
2023-06-27 15.80 15.80 15.50 15.55 0.2M
2023-06-26 15.65 15.70 15.60 15.65 0.2M
2023-06-21 15.70 15.90 15.60 15.80 0.3M
2023-06-20 15.90 15.90 15.70 15.70 0.1M
2023-06-19 15.85 16.00 15.80 15.85 0.2M
2023-06-16 15.90 16.45 15.90 15.95 0.3M
2023-06-15 15.90 16.00 15.75 16.00 0.1M
2023-06-14 15.95 15.95 15.80 15.90 0.1M
2023-06-13 16.25 16.25 15.90 15.95 0.1M
2023-06-12 16.15 16.15 15.80 15.95 0.2M
2023-06-09 16.20 16.30 16.05 16.15 0.1M
2023-06-08 16.35 16.35 16.00 16.15 0.1M
2023-06-07 16.10 16.60 16.10 16.30 0.5M
2023-06-06 16.00 16.05 15.95 16.00 0.1M
2023-06-05 15.95 16.15 15.90 15.95 0.2M
2023-06-02 16.05 16.30 15.90 15.90 0.2M
2023-06-01 15.90 16.05 15.80 16.05 0.1M
2023-05-31 15.90 16.10 15.75 15.80 0.2M
2023-05-30 16.15 16.15 15.85 15.85 0.1M
2023-05-29 16.30 16.30 15.75 16.10 0.3M
2023-05-26 16.55 16.55 16.05 16.10 0.3M
2023-05-25 16.85 16.85 16.60 16.65 0.2M
2023-05-24 16.95 17.15 16.70 16.90 0.4M
2023-05-23 16.25 17.00 16.15 16.90 0.8M
2023-05-22 16.30 16.50 16.30 16.35 0.5M
2023-05-19 16.40 16.55 16.00 16.10 0.6M
2023-05-18 16.10 16.65 15.90 16.55 1.0M
2023-05-17 15.80 16.15 15.25 15.90 0.7M
2023-05-16 16.05 16.55 15.65 15.70 2.2M
2023-05-15 14.90 15.10 14.80 15.05 0.1M
2023-05-12 15.00 15.05 14.90 14.90 0.1M
2023-05-11 15.30 15.40 14.85 15.00 0.3M
2023-05-10 15.65 15.65 15.50 15.55 0.1M
2023-05-09 15.65 15.65 15.40 15.60 0.2M
2023-05-08 15.50 15.70 15.50 15.60 0.1M
2023-05-05 15.45 15.60 15.35 15.50 0.1M
2023-05-04 15.40 15.55 15.25 15.40 0.3M
2023-05-03 15.40 15.40 15.20 15.40 0.1M
2023-05-02 15.50 15.80 15.35 15.35 0.2M
2023-04-28 15.55 15.55 15.30 15.30 0.1M
2023-04-27 15.15 15.45 15.05 15.35 0.1M
2023-04-26 15.20 15.20 14.90 15.15 0.1M
2023-04-25 15.05 15.15 14.75 14.85 0.2M
2023-04-24 14.80 14.85 14.70 14.80 0.2M
2023-04-21 15.05 15.10 14.85 14.90 0.2M
2023-04-20 15.30 15.30 15.00 15.15 0.3M
2023-04-19 15.50 15.55 15.20 15.30 0.2M
2023-04-18 15.50 15.70 15.35 15.45 0.4M
2023-04-17 15.50 15.80 15.50 15.55 0.2M
2023-04-14 15.50 15.60 15.45 15.50 0.1M
2023-04-13 15.50 15.60 15.30 15.50 0.2M
2023-04-12 15.50 15.80 15.45 15.60 0.1M
2023-04-11 15.40 15.55 15.35 15.45 0.2M
2023-04-10 15.45 15.50 15.30 15.45 0.2M
2023-04-07 15.30 15.60 15.20 15.50 0.4M
2023-04-06 15.00 15.60 15.00 15.30 0.5M
2023-03-31 15.00 15.50 14.80 14.95 1.1M
2023-03-30 15.40 15.50 14.55 14.60 1.9M
2023-03-29 15.40 15.55 15.25 15.35 0.2M
2023-03-28 15.55 15.55 15.35 15.35 0.1M
2023-03-27 15.65 15.65 15.25 15.50 0.3M
2023-03-24 15.65 15.95 15.60 15.70 0.1M
2023-03-23 15.45 15.80 15.45 15.70 0.1M
2023-03-22 15.35 15.60 15.35 15.50 0.1M
2023-03-21 15.75 15.90 15.30 15.30 0.5M
2023-03-20 15.70 15.70 15.25 15.40 0.2M
2023-03-17 15.85 15.90 15.55 15.55 0.2M
2023-03-16 15.85 16.15 15.50 15.55 0.4M
2023-03-15 16.00 16.00 15.65 15.85 0.3M
2023-03-14 16.75 16.75 15.35 15.65 2.0M
2023-03-13 17.40 17.40 16.65 16.75 1.1M
2023-03-10 17.90 17.95 17.45 17.70 0.4M
2023-03-09 18.15 18.65 17.70 17.90 3.0M
2023-03-08 18.15 18.20 17.90 18.10 1.0M
2023-03-07 18.00 18.30 18.00 18.00 0.6M
2023-03-06 18.10 18.15 17.85 17.95 0.7M
2023-03-03 17.95 18.25 17.70 18.05 0.7M
2023-03-02 17.45 17.85 17.45 17.85 0.4M
2023-03-01 17.35 17.55 17.25 17.35 0.1M
2023-02-24 17.60 17.70 17.25 17.35 0.3M
2023-02-23 17.60 17.80 17.45 17.60 0.1M
2023-02-22 17.50 17.70 17.30 17.60 0.3M
2023-02-21 17.80 17.85 17.50 17.65 0.2M
2023-02-20 17.25 17.75 17.25 17.70 0.3M
2023-02-17 17.25 17.25 16.90 17.05 0.1M
2023-02-16 17.05 17.20 17.00 17.10 0.2M
2023-02-15 17.35 17.35 17.00 17.05 0.2M
2023-02-14 17.35 17.40 17.10 17.15 0.1M
2023-02-13 17.00 17.65 17.00 17.25 0.3M
2023-02-10 17.55 17.55 17.00 17.10 0.4M
2023-02-09 17.65 17.75 17.60 17.60 0.2M
2023-02-08 17.90 18.10 17.70 17.75 0.2M
2023-02-07 18.15 18.20 17.85 17.90 0.2M
2023-02-06 17.85 18.45 17.85 18.15 0.6M
2023-02-03 17.75 18.05 17.70 17.85 0.4M
2023-02-02 17.85 18.00 17.50 17.75 0.6M
2023-02-01 18.45 18.80 17.65 17.75 1.7M
2023-01-31 17.85 18.90 17.85 18.45 2.8M
2023-01-30 17.50 18.35 17.50 17.85 1.8M
2023-01-17 17.05 17.40 17.05 17.15 0.3M
2023-01-16 16.70 17.10 16.70 17.05 0.1M
2023-01-13 16.80 16.95 16.80 16.80 0.2M
2023-01-12 16.80 17.10 16.70 16.80 0.2M
2023-01-11 17.00 17.05 16.50 16.65 0.5M
2023-01-10 17.45 17.45 16.95 17.05 0.4M
2023-01-09 17.65 17.80 17.40 17.40 0.3M
2023-01-06 17.55 17.80 17.50 17.50 0.4M
2023-01-05 17.70 18.00 17.55 17.55 1.1M
2023-01-04 16.95 17.65 16.95 17.60 0.7M
2023-01-03 17.25 17.40 17.00 17.05 0.4M