GrandTech C.G. Systems

6123
🏛️ taiwan →
54.50
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 49.90 49.90 49.75 49.80 0.0M
2021-12-29 49.80 49.90 49.75 49.80 0.0M
2021-12-28 49.85 49.90 49.70 49.75 0.0M
2021-12-27 49.40 49.80 49.40 49.75 0.0M
2021-12-24 49.70 49.70 49.35 49.40 0.0M
2021-12-23 49.80 49.80 49.55 49.55 0.0M
2021-12-22 49.80 49.85 49.60 49.60 0.0M
2021-12-21 49.65 49.70 49.55 49.60 0.0M
2021-12-20 49.45 49.80 49.40 49.60 0.0M
2021-12-17 49.10 49.55 49.10 49.50 0.0M
2021-12-16 48.90 49.40 48.90 49.15 0.0M
2021-12-15 49.85 49.90 49.70 49.80 0.0M
2021-12-14 49.95 50.20 49.85 49.90 0.0M
2021-12-13 50.10 50.10 49.90 49.95 0.0M
2021-12-10 50.00 50.20 49.90 50.00 0.0M
2021-12-09 50.40 50.50 50.10 50.30 0.0M
2021-12-08 50.30 50.50 50.00 50.40 0.0M
2021-12-07 50.20 50.30 49.85 50.20 0.0M
2021-12-06 50.30 50.30 50.10 50.20 0.0M
2021-12-03 50.10 50.30 50.00 50.20 0.0M
2021-12-02 50.40 50.40 49.95 49.95 0.0M
2021-12-01 50.40 50.40 50.20 50.30 0.0M
2021-11-30 50.30 50.40 50.30 50.30 0.0M
2021-11-29 49.95 50.20 49.80 50.20 0.0M
2021-11-26 50.10 50.30 49.95 50.20 0.0M
2021-11-25 50.50 50.50 50.10 50.10 0.0M
2021-11-24 50.20 50.60 49.85 50.10 0.0M
2021-11-23 50.00 50.20 49.90 50.20 0.0M
2021-11-22 50.00 50.20 50.00 50.20 0.0M
2021-11-19 50.20 50.30 49.90 49.95 0.0M
2021-11-18 50.20 50.30 49.95 50.10 0.0M
2021-11-17 50.30 50.30 49.90 50.10 0.0M
2021-11-16 50.00 50.30 50.00 50.00 0.0M
2021-11-15 49.90 50.10 49.85 50.00 0.0M
2021-11-12 49.95 50.00 49.70 49.85 0.0M
2021-11-11 49.80 50.20 49.80 50.10 0.0M
2021-11-10 50.20 50.20 49.95 50.00 0.0M
2021-11-09 49.75 49.85 49.50 49.80 0.0M
2021-11-08 49.70 49.95 49.55 49.90 0.0M
2021-11-05 50.50 50.50 49.70 49.70 0.0M
2021-11-04 50.20 50.60 49.85 49.90 0.0M
2021-11-03 49.90 50.00 49.70 50.00 0.0M
2021-11-02 50.20 50.20 49.70 49.80 0.0M
2021-11-01 50.00 50.20 49.80 50.10 0.0M
2021-10-29 50.30 50.30 49.90 50.10 0.0M
2021-10-28 50.20 50.30 50.10 50.30 0.0M
2021-10-27 50.50 50.60 50.10 50.10 0.0M
2021-10-26 50.20 50.60 50.20 50.20 0.0M
2021-10-25 50.30 50.50 50.00 50.20 0.0M
2021-10-22 49.70 50.50 49.70 50.50 0.0M
2021-10-21 50.00 50.30 49.60 49.65 0.0M
2021-10-20 50.30 50.40 50.00 50.00 0.0M
2021-10-19 50.10 50.30 50.10 50.20 0.0M
2021-10-18 50.30 50.30 49.85 50.00 0.0M
2021-10-15 50.20 50.70 49.75 50.00 0.0M
2021-10-14 49.00 49.45 48.70 49.00 0.0M
2021-10-13 48.80 48.80 48.50 48.70 0.0M
2021-10-12 49.00 49.00 48.65 48.80 0.0M
2021-10-08 48.90 49.45 48.75 48.85 0.0M
2021-10-07 50.00 50.00 49.85 49.95 0.0M
2021-10-06 49.80 49.80 49.10 49.80 0.0M
2021-10-05 49.00 49.65 49.00 49.50 0.0M
2021-10-04 49.20 49.75 49.00 49.50 0.0M
2021-10-01 49.35 49.35 48.80 48.80 0.0M
2021-09-30 49.65 49.75 49.35 49.35 0.0M
2021-09-29 49.70 49.70 49.30 49.30 0.0M
2021-09-28 49.65 49.90 49.40 49.90 0.0M
2021-09-27 49.50 49.55 49.15 49.40 0.0M
2021-09-24 49.55 49.80 49.15 49.70 0.0M
2021-09-23 48.75 49.40 48.75 49.35 0.0M
2021-09-22 49.50 49.50 48.70 48.75 0.0M
2021-09-17 49.65 49.70 49.55 49.70 0.0M
2021-09-16 49.55 49.80 49.50 49.75 0.0M
2021-09-15 49.10 49.60 49.10 49.60 0.0M
2021-09-14 49.40 49.70 49.20 49.60 0.0M
2021-09-13 49.20 49.80 49.00 49.35 0.0M
2021-09-10 49.50 49.65 49.15 49.20 0.0M
2021-09-09 49.10 49.60 49.00 49.40 0.0M
2021-09-08 49.60 49.60 48.70 48.70 0.0M
2021-09-07 49.30 49.60 49.00 49.60 0.0M
2021-09-06 49.80 49.80 49.00 49.60 0.0M
2021-09-03 49.30 49.45 49.10 49.20 0.0M
2021-09-02 49.15 49.50 48.85 49.25 0.0M
2021-09-01 48.75 49.30 48.50 49.20 0.0M
2021-08-31 48.75 48.85 48.50 48.85 0.0M
2021-08-30 48.80 48.85 48.50 48.80 0.0M
2021-08-27 48.70 48.85 48.60 48.60 0.0M
2021-08-26 48.60 48.60 48.40 48.60 0.0M
2021-08-25 48.20 48.80 48.20 48.60 0.0M
2021-08-24 48.50 48.50 47.95 48.00 0.0M
2021-08-23 49.40 49.40 48.10 48.10 0.0M
2021-08-20 48.50 48.90 47.90 48.10 0.0M
2021-08-19 48.50 48.50 47.50 48.10 0.0M
2021-08-18 48.20 48.30 47.90 48.30 0.0M
2021-08-17 48.30 48.65 48.20 48.45 0.0M
2021-08-16 49.10 49.10 48.00 48.30 0.0M
2021-08-13 48.75 49.00 48.45 48.80 0.0M
2021-08-12 49.20 49.20 48.65 48.65 0.0M
2021-08-11 48.75 49.35 48.50 49.00 0.0M
2021-08-10 49.05 49.05 48.50 48.65 0.0M
2021-08-09 49.00 49.40 48.95 49.10 0.0M
2021-08-06 49.10 49.25 48.85 49.00 0.0M
2021-08-05 48.80 49.00 48.65 48.85 0.0M
2021-08-04 49.15 49.35 48.90 48.90 0.0M
2021-08-03 49.35 49.50 49.15 49.15 0.0M
2021-08-02 49.50 49.50 49.00 49.30 0.0M
2021-07-30 49.30 49.85 49.25 49.30 0.0M
2021-07-29 49.80 49.90 49.25 49.25 0.0M
2021-07-28 49.60 49.60 48.95 49.60 0.0M
2021-07-27 50.60 50.70 49.65 49.70 0.0M
2021-07-26 50.00 50.70 49.95 50.60 0.0M
2021-07-23 49.20 50.10 49.20 49.95 0.0M
2021-07-22 49.65 49.65 49.15 49.20 0.0M
2021-07-21 49.45 49.70 48.80 49.40 0.0M
2021-07-20 49.30 49.75 49.00 49.35 0.0M
2021-07-19 49.40 49.85 49.30 49.30 0.0M
2021-07-16 49.80 49.95 49.30 49.40 0.0M
2021-07-15 50.30 50.30 49.25 49.70 0.0M
2021-07-14 48.05 48.75 48.05 48.60 0.0M
2021-07-13 48.45 48.55 47.80 48.05 0.0M
2021-07-12 48.65 48.85 48.30 48.45 0.0M
2021-07-09 48.70 49.10 48.60 48.60 0.0M
2021-07-08 48.35 48.95 48.25 48.75 0.0M
2021-07-07 48.80 49.00 48.60 48.85 0.0M
2021-07-06 48.80 48.80 48.55 48.75 0.0M
2021-07-05 48.90 49.25 48.50 48.75 0.0M
2021-07-02 49.10 49.10 48.75 48.90 0.0M
2021-07-01 48.60 48.80 48.20 48.70 0.0M
2021-06-30 48.75 49.00 48.15 48.80 0.0M
2021-06-29 47.90 48.75 47.50 48.75 0.0M
2021-06-28 48.55 48.55 47.85 47.90 0.0M
2021-06-25 49.20 49.20 48.30 48.40 0.0M
2021-06-24 48.00 48.75 48.00 48.50 0.0M
2021-06-23 47.70 48.50 47.65 47.95 0.0M
2021-06-22 47.90 47.90 47.65 47.75 0.0M
2021-06-21 48.00 48.00 47.50 47.90 0.0M
2021-06-18 48.00 48.15 47.80 47.95 0.0M
2021-06-17 48.40 48.40 48.00 48.15 0.0M
2021-06-16 48.30 48.75 48.30 48.40 0.0M
2021-06-15 48.75 48.95 48.30 48.30 0.0M
2021-06-11 48.75 48.95 48.60 48.75 0.0M
2021-06-10 51.40 52.00 51.10 51.70 0.0M
2021-06-09 51.40 51.80 51.20 51.40 0.0M
2021-06-08 50.80 51.50 50.80 51.30 0.0M
2021-06-07 52.20 52.20 51.00 51.50 0.0M
2021-06-04 52.60 52.80 51.80 52.20 0.0M
2021-06-03 52.50 53.00 52.20 52.60 0.0M
2021-06-02 51.50 52.00 51.40 52.00 0.0M
2021-06-01 51.00 51.50 50.60 51.30 0.0M
2021-05-31 51.30 51.30 50.40 50.80 0.0M
2021-05-28 50.30 50.60 50.20 50.30 0.0M
2021-05-27 50.00 50.30 49.60 50.00 0.0M
2021-05-26 50.00 50.00 49.55 49.85 0.0M
2021-05-25 49.80 50.20 49.75 50.00 0.0M
2021-05-24 48.90 49.95 48.60 49.65 0.0M
2021-05-21 49.85 50.40 49.20 49.45 0.0M
2021-05-20 49.00 49.80 49.00 49.45 0.0M
2021-05-19 48.90 49.35 48.60 49.25 0.0M
2021-05-18 47.00 49.20 47.00 48.90 0.0M
2021-05-17 47.05 48.80 46.60 46.95 0.0M
2021-05-14 49.50 50.10 48.80 49.00 0.0M
2021-05-13 47.50 49.50 47.00 49.15 0.0M
2021-05-12 51.00 51.00 47.00 48.50 0.0M
2021-05-11 51.70 51.90 50.90 51.00 0.0M
2021-05-10 52.60 52.60 51.70 52.20 0.0M
2021-05-07 52.00 52.60 52.00 52.60 0.0M
2021-05-06 51.60 52.00 51.30 51.80 0.0M
2021-05-05 49.85 51.10 49.85 51.10 0.0M
2021-05-04 51.80 51.80 49.60 50.50 0.0M
2021-05-03 52.30 52.40 51.60 51.70 0.0M
2021-04-29 52.50 52.50 52.00 52.50 0.0M
2021-04-28 52.80 52.80 52.10 52.50 0.0M
2021-04-27 53.30 53.30 52.50 52.50 0.0M
2021-04-26 52.10 53.00 52.10 53.00 0.0M
2021-04-23 52.00 52.30 51.60 52.30 0.0M
2021-04-22 53.50 53.60 52.10 52.20 0.0M
2021-04-21 53.60 53.60 53.00 53.20 0.0M
2021-04-20 54.30 54.30 53.50 53.70 0.0M
2021-04-19 54.30 54.60 53.90 54.20 0.0M
2021-04-16 54.00 54.30 53.60 54.30 0.0M
2021-04-15 53.00 54.10 52.80 53.60 0.0M
2021-04-14 52.40 53.50 51.60 53.10 0.0M
2021-04-13 53.30 53.80 52.00 52.40 0.0M
2021-04-12 54.40 54.40 53.30 53.30 0.0M
2021-04-09 54.50 54.70 53.90 54.00 0.0M
2021-04-08 54.40 54.90 54.00 54.10 0.0M
2021-04-07 55.10 55.50 54.40 54.80 0.0M
2021-04-06 54.90 55.40 54.40 55.10 0.0M
2021-04-01 53.80 54.60 53.30 54.40 0.0M
2021-03-31 53.80 54.50 53.40 53.70 0.0M
2021-03-30 53.90 54.10 53.30 53.80 0.0M
2021-03-29 51.90 53.30 51.90 53.20 0.0M
2021-03-26 52.40 52.60 51.50 51.90 0.0M
2021-03-25 53.50 53.50 52.10 52.20 0.0M
2021-03-24 52.60 53.20 52.50 52.90 0.0M
2021-03-23 53.10 53.50 52.60 52.60 0.0M
2021-03-22 53.20 53.60 53.00 53.10 0.0M
2021-03-19 52.70 53.30 52.20 53.20 0.0M
2021-03-18 54.40 54.40 52.10 52.80 0.0M
2021-03-17 54.00 54.50 53.40 54.00 0.0M
2021-03-16 53.00 55.00 53.00 53.40 0.0M
2021-03-15 52.00 53.00 51.90 52.70 0.0M
2021-03-12 51.00 52.00 51.00 51.80 0.0M
2021-03-11 50.80 50.90 50.20 50.80 0.0M
2021-03-10 50.50 50.80 49.70 50.50 0.0M
2021-03-09 50.10 51.80 50.00 50.50 0.0M
2021-03-08 49.50 49.90 48.70 49.60 0.0M
2021-03-05 48.05 48.95 48.00 48.45 0.0M
2021-03-04 47.90 47.95 47.50 47.55 0.0M
2021-03-03 47.95 48.00 47.00 47.90 0.0M
2021-03-02 49.00 49.00 47.60 47.70 0.0M
2021-02-26 47.40 48.35 46.80 48.10 0.0M
2021-02-25 47.80 48.25 47.40 47.40 0.0M
2021-02-24 47.70 47.70 47.10 47.20 0.0M
2021-02-23 48.50 49.50 47.15 47.70 0.0M
2021-02-22 43.50 47.55 43.50 47.55 0.0M
2021-02-19 43.20 43.40 42.85 43.25 0.0M
2021-02-18 43.00 43.15 42.80 42.85 0.0M
2021-02-17 42.70 42.95 42.45 42.70 0.0M
2021-02-05 42.10 42.35 41.95 42.10 0.0M
2021-02-04 41.45 41.60 41.30 41.60 0.0M
2021-02-03 41.35 41.65 41.35 41.45 0.0M
2021-02-02 41.00 41.55 41.00 41.40 0.0M
2021-02-01 41.80 41.80 40.50 41.35 0.0M
2021-01-29 42.00 42.40 41.75 41.80 0.0M
2021-01-28 41.50 41.90 41.50 41.70 0.0M
2021-01-27 42.50 42.50 42.00 42.10 0.0M
2021-01-26 42.00 42.85 42.00 42.20 0.0M
2021-01-25 41.30 42.10 41.30 41.85 0.0M
2021-01-22 40.90 41.20 40.80 41.10 0.0M
2021-01-21 41.10 41.25 40.90 41.00 0.0M
2021-01-20 41.80 41.80 40.50 41.15 0.0M
2021-01-19 42.30 42.35 41.65 41.90 0.0M
2021-01-18 41.40 42.30 41.00 42.30 0.0M
2021-01-15 41.50 41.80 41.20 41.35 0.0M
2021-01-14 41.35 41.65 41.20 41.40 0.0M
2021-01-13 41.00 41.30 40.85 41.15 0.0M
2021-01-12 41.55 41.55 40.80 40.80 0.0M
2021-01-11 40.90 41.70 40.75 41.60 0.0M
2021-01-08 40.10 40.80 40.10 40.75 0.0M
2021-01-07 40.00 40.40 40.00 40.10 0.0M
2021-01-06 40.30 40.70 39.90 40.00 0.0M
2021-01-05 40.10 40.35 40.10 40.30 0.0M
2021-01-04 40.20 40.30 39.90 40.20 0.0M