Grand Tek Tech

3684
🏛️ taiwan →
47.15
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
2023-12-29 46.50 46.75 46.35 46.75 0.0M
2023-12-28 46.20 46.35 46.00 46.30 0.0M
2023-12-27 46.75 46.80 46.55 46.70 0.0M
2023-12-26 46.60 46.60 46.60 46.60 0.0M
2023-12-25 46.55 46.55 46.50 46.50 0.0M
2023-12-22 46.70 47.00 46.50 46.50 0.0M
2023-12-21 46.15 46.50 46.15 46.50 0.0M
2023-12-20 46.40 46.40 46.40 46.40 0.0M
2023-12-19 46.65 46.70 46.15 46.50 0.0M
2023-12-18 46.50 46.50 46.45 46.45 0.0M
2023-12-15 46.15 46.45 46.15 46.45 0.0M
2023-12-14 46.35 46.35 46.15 46.15 0.0M
2023-12-13 46.35 46.45 46.35 46.45 0.0M
2023-12-12 46.50 46.50 46.35 46.35 0.0M
2023-12-11 46.80 46.80 46.50 46.50 0.0M
2023-12-08 47.70 47.70 46.80 46.80 0.0M
2023-12-07 46.65 46.75 46.65 46.75 0.0M
2023-12-06 46.00 46.05 46.00 46.05 0.0M
2023-12-05 46.80 46.80 46.00 46.30 0.0M
2023-12-04 46.65 46.65 46.45 46.50 0.0M
2023-12-01 45.85 46.50 45.85 46.45 0.0M
2023-11-30 46.00 46.00 45.75 46.00 0.0M
2023-11-29 45.75 45.80 45.75 45.80 0.0M
2023-11-28 45.75 45.85 45.75 45.75 0.0M
2023-11-27 45.80 46.00 45.60 45.60 0.0M
2023-11-24 46.00 46.00 45.70 45.80 0.0M
2023-11-23 45.65 45.65 45.60 45.60 0.0M
2023-11-22 45.50 46.50 45.50 45.50 0.0M
2023-11-21 44.75 45.50 44.75 45.40 0.0M
2023-11-17 44.50 45.00 44.50 45.00 0.0M
2023-11-16 44.90 44.95 44.70 44.95 0.0M
2023-11-15 44.65 44.90 44.60 44.85 0.0M
2023-11-14 44.95 44.95 44.95 44.95 0.0M
2023-11-13 44.95 44.95 44.95 44.95 0.0M
2023-11-10 43.60 45.05 43.55 44.75 0.0M
2023-11-09 45.00 45.00 44.05 44.05 0.0M
2023-11-08 45.70 45.70 45.30 45.30 0.0M
2023-11-07 45.75 45.75 45.65 45.65 0.0M
2023-11-06 45.90 46.00 45.70 45.90 0.0M
2023-11-03 45.85 45.90 45.85 45.90 0.0M
2023-11-02 45.95 45.95 45.85 45.85 0.0M
2023-10-31 46.00 46.00 45.95 46.00 0.0M
2023-10-30 46.70 46.70 45.60 46.50 0.0M
2023-10-27 45.20 46.75 45.20 46.70 0.0M
2023-10-26 44.60 44.65 44.60 44.65 0.0M
2023-10-25 44.00 44.50 44.00 44.50 0.0M
2023-10-24 43.80 43.80 43.80 43.80 0.0M
2023-10-23 43.45 44.70 43.45 44.20 0.0M
2023-10-20 44.15 44.25 44.10 44.20 0.0M
2023-10-19 44.50 44.50 44.50 44.50 0.0M
2023-10-18 44.50 44.50 44.50 44.50 0.0M
2023-10-17 44.25 45.15 44.15 44.25 0.0M
2023-10-16 44.15 44.20 44.15 44.15 0.0M
2023-10-13 43.80 43.90 43.50 43.90 0.0M
2023-10-12 44.85 44.85 43.80 43.80 0.0M
2023-10-11 44.80 44.85 44.80 44.85 0.0M
2023-10-06 45.00 45.00 45.00 45.00 0.0M
2023-10-04 44.95 45.00 44.95 45.00 0.0M
2023-10-03 44.90 45.00 44.90 45.00 0.0M
2023-10-02 45.00 45.20 45.00 45.20 0.0M
2023-09-28 45.60 45.60 45.10 45.10 0.0M
2023-09-27 45.50 45.50 45.50 45.50 0.0M
2023-09-26 46.50 46.50 45.90 45.90 0.0M
2023-09-25 44.50 45.00 44.50 45.00 0.0M
2023-09-22 44.70 44.95 44.70 44.80 0.0M
2023-09-21 45.00 45.00 44.70 44.70 0.0M
2023-09-20 45.00 45.20 45.00 45.00 0.0M
2023-09-19 45.00 45.10 45.00 45.00 0.0M
2023-09-18 45.20 45.20 45.00 45.00 0.0M
2023-09-15 46.15 46.15 45.95 46.00 0.0M
2023-09-14 45.15 46.70 45.15 46.70 0.0M
2023-09-13 45.15 45.15 45.15 45.15 0.0M
2023-09-12 44.90 44.90 44.90 44.90 0.0M
2023-09-11 45.40 45.40 44.95 45.00 0.0M
2023-09-08 45.45 45.50 45.40 45.50 0.0M
2023-09-07 45.65 45.80 45.65 45.80 0.0M
2023-09-06 45.75 46.30 45.75 46.10 0.0M
2023-09-05 46.75 46.75 45.10 45.60 0.0M
2023-09-04 46.65 46.70 46.65 46.70 0.0M
2023-09-01 46.50 46.80 46.50 46.80 0.0M
2023-08-30 46.50 46.70 46.50 46.70 0.0M
2023-08-29 46.50 46.50 46.00 46.00 0.0M
2023-08-28 46.05 46.50 46.00 46.20 0.0M
2023-08-25 46.20 47.00 46.15 47.00 0.0M
2023-08-24 46.50 47.00 46.45 47.00 0.0M
2023-08-23 46.60 46.80 46.55 46.70 0.0M
2023-08-22 47.25 48.50 47.10 48.50 0.0M
2023-08-21 47.50 47.50 47.20 47.25 0.0M
2023-08-18 50.90 50.90 47.30 47.50 0.0M
2023-08-17 51.40 51.40 49.90 50.90 0.0M
2023-08-16 47.00 47.00 47.00 47.00 0.0M
2023-08-15 47.00 47.10 47.00 47.00 0.0M
2023-08-14 46.00 46.00 45.00 46.00 0.0M
2023-08-11 45.90 46.00 45.90 46.00 0.0M
2023-08-10 46.00 46.10 45.50 45.50 0.0M
2023-08-09 47.00 47.05 46.50 46.60 0.0M
2023-08-08 48.00 48.00 47.50 47.50 0.0M
2023-08-07 48.70 48.70 48.30 48.40 0.0M
2023-08-04 49.00 49.10 48.75 48.75 0.0M
2023-08-02 49.15 49.15 49.10 49.10 0.0M
2023-08-01 50.00 50.00 48.90 49.00 0.0M
2023-07-31 47.80 50.10 47.75 48.55 0.0M
2023-07-28 47.65 47.70 47.65 47.70 0.0M
2023-07-26 48.00 48.50 47.20 47.30 0.0M
2023-07-25 48.15 48.15 48.10 48.10 0.0M
2023-07-24 48.10 48.10 47.95 48.10 0.0M
2023-07-21 48.50 48.50 48.00 48.10 0.0M
2023-07-20 48.50 49.20 48.50 48.70 0.0M
2023-07-19 49.50 49.50 48.70 48.75 0.0M
2023-07-18 50.30 50.30 49.80 49.80 0.0M
2023-07-17 50.20 50.80 50.20 50.80 0.0M
2023-07-14 50.50 51.50 50.20 50.80 0.0M
2023-07-13 49.67 50.41 49.67 50.41 0.0M
2023-07-12 49.75 50.00 49.51 49.51 0.0M
2023-07-11 50.00 50.00 48.85 49.75 0.0M
2023-07-10 48.69 49.10 48.61 49.10 0.0M
2023-07-07 48.77 49.18 48.52 49.10 0.0M
2023-07-06 48.69 49.18 48.36 49.18 0.0M
2023-07-05 49.18 50.00 49.18 49.18 0.0M
2023-07-04 48.77 49.18 48.77 48.93 0.0M
2023-07-03 49.10 50.00 48.52 48.61 0.0M
2023-06-30 49.18 49.18 48.36 49.18 0.0M
2023-06-29 49.18 49.18 49.18 49.18 0.0M
2023-06-28 49.18 49.18 48.52 49.18 0.0M
2023-06-27 48.61 48.61 48.36 48.36 0.0M
2023-06-26 48.69 48.69 48.61 48.69 0.0M
2023-06-20 49.10 49.10 49.10 49.10 0.0M
2023-06-19 49.51 49.51 49.02 49.02 0.0M
2023-06-16 49.18 50.00 49.10 49.51 0.0M
2023-06-15 48.77 49.18 48.77 49.02 0.0M
2023-06-14 59.00 59.30 57.60 59.20 0.0M
2023-06-13 59.30 59.60 58.80 59.30 0.0M
2023-06-12 63.00 63.00 61.10 61.50 0.0M
2023-06-09 62.70 63.50 61.70 62.10 0.0M
2023-06-08 67.40 67.40 63.80 64.50 0.0M
2023-06-07 61.50 62.10 61.50 61.80 0.0M
2023-06-06 62.10 62.10 61.90 62.10 0.0M
2023-06-05 62.70 62.80 62.30 62.60 0.0M
2023-06-02 62.70 63.40 62.00 62.90 0.0M
2023-06-01 62.50 63.30 62.50 62.70 0.0M
2023-05-31 61.20 62.00 61.20 62.00 0.0M
2023-05-30 61.40 61.60 61.10 61.20 0.0M
2023-05-29 61.00 61.60 61.00 61.60 0.0M
2023-05-26 61.20 61.30 61.00 61.00 0.0M
2023-05-25 61.90 62.00 61.10 61.20 0.0M
2023-05-24 61.70 61.90 61.60 61.90 0.0M
2023-05-23 62.00 62.00 61.00 61.10 0.0M
2023-05-22 60.90 61.00 60.20 60.60 0.0M
2023-05-19 60.60 61.20 60.60 61.20 0.0M
2023-05-18 61.00 61.90 61.00 61.80 0.0M
2023-05-17 60.00 61.30 60.00 61.20 0.0M
2023-05-16 59.50 60.00 59.20 59.70 0.0M
2023-05-15 59.50 60.00 59.00 59.50 0.0M
2023-05-12 59.60 61.40 59.40 60.00 0.0M
2023-05-11 60.80 61.00 59.20 59.60 0.0M
2023-05-10 62.30 62.30 59.00 60.80 0.0M
2023-05-09 65.30 65.30 63.70 63.90 0.0M
2023-05-08 66.00 66.00 65.10 65.10 0.0M
2023-05-05 64.70 65.40 64.70 65.00 0.0M
2023-05-04 64.00 65.00 64.00 64.60 0.0M
2023-05-03 62.70 63.90 62.70 63.90 0.0M
2023-05-02 62.40 63.10 62.40 63.10 0.0M
2023-04-28 62.40 62.40 61.00 61.70 0.0M
2023-04-27 64.00 64.00 62.00 62.60 0.0M
2023-04-26 62.80 64.00 62.40 64.00 0.0M
2023-04-25 65.70 65.70 62.50 63.00 0.0M
2023-04-24 66.00 66.00 65.00 65.70 0.0M
2023-04-21 66.40 66.40 66.00 66.00 0.0M
2023-04-20 67.40 67.80 66.40 66.40 0.0M
2023-04-19 68.50 68.60 67.50 67.60 0.0M
2023-04-18 69.50 69.50 68.00 68.50 0.0M
2023-04-17 68.50 69.20 67.90 69.20 0.0M
2023-04-14 67.10 68.20 67.10 68.00 0.0M
2023-04-13 66.60 68.80 66.30 67.40 0.0M
2023-04-12 67.00 67.10 66.40 66.60 0.0M
2023-04-11 67.60 67.80 67.00 67.30 0.0M
2023-04-10 66.20 68.00 66.10 67.80 0.0M
2023-04-07 66.40 66.40 66.00 66.10 0.0M
2023-04-06 67.10 67.50 66.10 66.60 0.0M
2023-03-31 65.80 66.50 65.80 66.50 0.0M
2023-03-30 65.80 66.10 65.50 66.10 0.0M
2023-03-29 65.20 66.00 65.10 65.50 0.0M
2023-03-28 66.60 66.90 66.00 66.00 0.0M
2023-03-27 67.80 67.80 66.60 67.00 0.0M
2023-03-24 67.20 67.30 67.00 67.20 0.0M
2023-03-23 67.70 67.70 66.50 67.70 0.0M
2023-03-22 66.80 68.10 66.50 67.80 0.0M
2023-03-21 65.80 66.10 65.50 66.10 0.0M
2023-03-20 66.50 66.50 65.80 65.80 0.0M
2023-03-17 65.70 66.50 65.70 66.10 0.0M
2023-03-16 66.30 66.60 65.20 65.40 0.0M
2023-03-15 66.10 67.00 66.00 66.20 0.0M
2023-03-14 65.80 66.70 65.50 65.50 0.0M
2023-03-13 66.60 66.70 64.50 66.20 0.0M
2023-03-10 68.30 68.30 65.00 66.90 0.0M
2023-03-09 71.00 71.00 69.30 69.70 0.0M
2023-03-08 69.00 70.60 68.50 70.50 0.0M
2023-03-07 69.90 70.10 68.00 69.60 0.0M
2023-03-06 70.20 71.60 68.80 69.90 0.0M
2023-03-03 66.50 69.90 66.00 68.50 0.0M
2023-03-02 65.60 66.60 65.10 66.60 0.0M
2023-03-01 64.20 67.70 63.00 65.50 0.0M
2023-02-24 61.50 64.20 61.50 64.20 0.0M
2023-02-23 57.30 58.40 56.50 58.40 0.0M
2023-02-22 56.00 58.20 55.80 58.20 0.0M
2023-02-21 55.90 56.70 55.80 56.70 0.0M
2023-02-20 56.80 56.90 55.50 56.10 0.0M
2023-02-17 55.00 55.50 55.00 55.20 0.0M
2023-02-16 54.30 55.00 54.20 54.40 0.0M
2023-02-15 54.00 55.30 54.00 54.20 0.0M
2023-02-14 54.10 54.20 54.00 54.20 0.0M
2023-02-13 54.50 54.50 54.00 54.00 0.0M
2023-02-10 54.50 54.80 53.90 54.10 0.0M
2023-02-09 55.00 55.00 52.50 55.00 0.0M
2023-02-08 55.40 55.50 55.00 55.00 0.0M
2023-02-07 55.00 56.80 55.00 55.40 0.0M
2023-02-06 55.50 56.30 55.00 55.00 0.0M
2023-02-03 55.20 55.60 55.00 55.60 0.0M
2023-02-02 55.50 55.50 54.80 55.40 0.0M
2023-02-01 54.10 56.50 53.70 55.50 0.0M
2023-01-31 54.50 55.30 53.80 53.90 0.0M
2023-01-30 55.00 55.00 54.50 54.50 0.0M
2023-01-17 55.80 55.80 55.40 55.40 0.0M
2023-01-13 53.30 54.40 53.30 54.40 0.0M
2023-01-12 53.60 54.50 53.60 53.60 0.0M
2023-01-11 53.60 53.60 53.60 53.60 0.0M
2023-01-10 54.00 54.70 54.00 54.70 0.0M
2023-01-09 54.00 54.90 53.00 54.00 0.0M
2023-01-06 55.70 56.80 55.70 56.00 0.0M
2023-01-05 55.80 56.80 55.80 56.30 0.0M
2023-01-04 55.60 56.30 55.50 56.30 0.0M
2023-01-03 55.50 56.50 55.00 55.40 0.0M