G-Tech

3149
🏛️ taiwan →
43.30
Last Update: 2025-10-02
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 24.35 24.65 24.05 24.35 0.3M
2023-12-28 24.40 24.45 24.10 24.20 0.4M
2023-12-27 24.45 25.15 24.40 24.50 0.7M
2023-12-26 24.20 24.55 24.15 24.35 0.6M
2023-12-25 23.65 24.75 23.65 24.20 0.9M
2023-12-22 23.50 23.85 23.30 23.55 0.4M
2023-12-21 23.55 23.80 23.20 23.50 0.4M
2023-12-20 23.50 23.60 23.30 23.60 0.4M
2023-12-19 24.15 24.70 23.10 23.10 1.3M
2023-12-18 25.90 25.90 24.25 24.35 1.3M
2023-12-15 23.40 25.50 23.20 25.50 2.9M
2023-12-14 23.00 23.65 23.00 23.40 0.7M
2023-12-13 23.15 23.30 22.65 22.70 0.9M
2023-12-12 23.70 23.80 23.15 23.15 0.5M
2023-12-11 23.10 23.85 23.05 23.75 0.6M
2023-12-08 23.75 23.75 23.20 23.40 0.6M
2023-12-07 22.75 24.00 22.65 23.55 0.9M
2023-12-06 22.95 23.35 22.85 22.85 0.5M
2023-12-05 23.00 23.70 23.00 23.05 0.7M
2023-12-04 23.50 23.85 23.40 23.45 0.8M
2023-12-01 23.70 23.70 23.20 23.50 0.6M
2023-11-30 23.20 23.85 23.20 23.70 1.1M
2023-11-29 22.25 23.90 22.25 23.40 1.6M
2023-11-28 22.15 22.80 22.15 22.20 0.7M
2023-11-27 22.10 22.55 21.80 22.15 0.9M
2023-11-24 22.20 22.50 21.75 21.80 1.1M
2023-11-23 22.50 23.20 22.30 22.50 1.4M
2023-11-22 22.85 22.85 22.10 22.20 1.6M
2023-11-21 22.60 24.20 22.40 22.85 4.1M
2023-11-20 20.55 22.40 20.50 22.40 3.7M
2023-11-17 18.55 20.40 18.50 20.40 2.5M
2023-11-16 18.55 19.35 18.25 18.55 1.7M
2023-11-15 17.00 18.55 17.00 18.55 1.6M
2023-11-14 16.75 17.10 16.75 16.90 0.3M
2023-11-13 17.00 17.50 16.45 16.70 0.5M
2023-11-10 16.95 17.30 16.85 17.15 0.2M
2023-11-09 17.00 17.10 16.85 16.90 0.2M
2023-11-08 16.85 17.20 16.85 17.00 0.1M
2023-11-07 17.20 17.30 17.10 17.10 0.1M
2023-11-06 17.20 17.25 17.10 17.20 0.2M
2023-11-03 17.25 17.35 16.95 17.00 0.2M
2023-11-02 16.70 17.65 16.70 17.25 0.3M
2023-11-01 16.90 16.90 16.50 16.70 0.3M
2023-10-31 17.10 17.25 16.50 16.50 0.4M
2023-10-30 17.80 17.80 16.95 17.05 0.6M
2023-10-27 17.90 18.05 17.75 17.80 0.2M
2023-10-26 18.05 18.15 17.85 17.90 0.3M
2023-10-25 18.05 18.40 18.05 18.30 0.3M
2023-10-24 18.60 18.60 17.85 17.90 0.6M
2023-10-23 19.90 19.90 18.40 18.60 0.9M
2023-10-13 20.13 20.67 20.13 20.44 0.4M
2023-10-12 20.75 20.75 20.13 20.13 0.8M
2023-10-11 21.45 21.53 20.52 20.75 0.4M
2023-10-06 13.80 14.35 13.80 13.90 0.7M
2023-10-05 13.85 13.95 13.70 13.80 0.4M
2023-10-04 13.65 14.15 13.55 13.85 0.5M
2023-10-03 13.80 14.00 13.55 13.85 0.5M
2023-10-02 13.85 13.90 13.60 13.65 0.7M
2023-09-28 14.00 14.15 13.80 13.90 0.6M
2023-09-27 14.25 14.25 13.85 13.95 1.0M
2023-09-26 14.35 14.80 14.30 14.30 0.8M
2023-09-25 15.30 15.75 14.75 14.85 1.7M
2023-09-22 14.40 15.45 14.20 15.20 2.4M
2023-09-21 14.20 14.40 14.05 14.35 0.3M
2023-09-20 14.45 14.75 14.25 14.30 0.7M
2023-09-19 14.50 14.70 14.20 14.25 0.4M
2023-09-18 13.95 14.50 13.75 14.40 0.5M
2023-09-15 14.50 14.50 13.95 14.05 0.8M
2023-09-14 14.55 14.60 14.30 14.50 0.4M
2023-09-13 14.25 14.45 14.10 14.35 0.5M
2023-09-12 14.55 14.70 14.05 14.10 0.8M
2023-09-11 15.45 15.45 14.30 14.35 1.5M
2023-09-08 15.65 15.95 15.45 15.50 1.0M
2023-09-07 15.95 16.15 15.40 15.60 2.1M
2023-09-06 15.60 16.50 15.35 16.05 4.5M
2023-09-05 14.90 15.40 14.80 15.35 2.5M
2023-09-04 14.25 15.10 14.10 15.00 1.9M
2023-09-01 14.10 14.85 13.80 14.25 1.3M
2023-08-31 13.75 15.05 13.75 14.60 2.1M
2023-08-30 13.75 13.80 13.60 13.70 0.3M
2023-08-29 13.15 13.70 13.05 13.50 0.3M
2023-08-28 13.20 13.25 13.00 13.15 0.2M
2023-08-25 13.35 13.35 13.10 13.30 0.2M
2023-08-24 13.00 13.40 12.95 13.35 0.3M
2023-08-23 13.10 13.30 13.00 13.00 0.3M
2023-08-22 13.45 13.45 13.00 13.10 0.4M
2023-08-21 13.50 13.75 13.25 13.35 0.6M
2023-08-18 13.65 14.20 13.65 13.80 1.9M
2023-08-17 12.30 13.40 12.30 13.40 0.6M
2023-08-16 12.40 12.40 12.15 12.20 0.6M
2023-08-15 12.50 12.70 12.35 12.40 0.4M
2023-08-14 12.95 12.95 12.40 12.45 0.5M
2023-08-11 13.15 13.15 12.90 12.95 0.5M
2023-08-10 13.50 13.50 13.05 13.10 0.4M
2023-08-09 13.60 13.75 13.50 13.50 0.2M
2023-08-08 13.90 13.90 13.60 13.60 0.3M
2023-08-07 13.95 14.05 13.75 13.80 0.3M
2023-08-04 13.70 13.95 13.65 13.90 0.3M
2023-08-02 13.65 14.00 13.65 13.70 0.5M
2023-08-01 13.75 13.95 13.60 13.65 0.6M
2023-07-31 13.85 14.00 13.80 13.90 0.7M
2023-07-28 14.15 14.15 13.90 14.00 0.5M
2023-07-27 14.10 14.20 14.00 14.15 0.5M
2023-07-26 14.05 14.40 14.00 14.05 0.5M
2023-07-25 14.05 14.30 14.05 14.15 0.6M
2023-07-24 14.95 14.95 14.05 14.05 1.0M
2023-07-21 14.00 14.65 13.55 14.45 1.0M
2023-07-20 14.65 14.65 14.00 14.25 1.7M
2023-07-19 16.00 16.00 14.80 14.95 5.2M
2023-07-18 14.30 14.75 14.10 14.75 4.4M
2023-07-17 12.20 13.45 12.20 13.45 1.6M
2023-07-14 12.75 12.75 12.10 12.25 1.9M
2023-07-13 13.15 13.35 12.75 12.75 1.0M
2023-07-12 13.30 13.30 13.10 13.15 0.4M
2023-07-11 13.65 13.70 13.30 13.30 0.4M
2023-07-10 13.10 13.80 13.10 13.50 0.7M
2023-07-07 13.30 13.40 13.05 13.10 0.5M
2023-07-06 13.40 13.50 13.25 13.30 0.6M
2023-07-05 13.50 13.50 13.30 13.40 0.5M
2023-07-04 13.65 13.75 13.20 13.50 1.4M
2023-07-03 14.10 14.10 13.70 13.75 0.8M
2023-06-30 14.15 14.15 14.00 14.00 0.4M
2023-06-29 14.15 14.25 14.00 14.15 0.6M
2023-06-28 14.30 14.30 13.95 14.05 0.7M
2023-06-27 14.15 14.35 14.05 14.05 0.6M
2023-06-26 14.20 14.35 14.10 14.15 0.5M
2023-06-21 14.35 14.50 14.35 14.50 0.6M
2023-06-20 14.55 14.55 14.25 14.35 0.6M
2023-06-19 14.40 14.55 14.35 14.55 0.5M
2023-06-16 14.25 14.45 14.15 14.40 0.6M
2023-06-15 14.20 14.25 14.10 14.15 0.7M
2023-06-14 14.35 14.50 14.15 14.15 0.8M
2023-06-13 14.45 14.55 14.25 14.40 0.6M
2023-06-12 14.65 14.75 14.35 14.40 0.7M
2023-06-09 14.70 14.90 14.60 14.65 0.5M
2023-06-08 14.90 15.00 14.70 14.70 0.5M
2023-06-07 14.85 15.05 14.80 15.00 0.5M
2023-06-06 15.25 15.25 14.80 14.85 0.7M
2023-06-05 15.35 15.35 15.00 15.20 0.5M
2023-06-02 15.20 15.25 15.00 15.15 0.6M
2023-06-01 15.00 15.30 14.90 15.20 0.6M
2023-05-31 15.10 15.15 14.90 14.95 0.6M
2023-05-30 14.60 15.45 14.55 15.10 1.4M
2023-05-29 14.55 14.70 14.45 14.60 0.5M
2023-05-26 14.95 15.00 14.50 14.55 0.9M
2023-05-25 15.00 15.35 14.85 14.90 1.3M
2023-05-24 14.40 15.35 14.40 15.30 1.2M
2023-05-23 14.35 14.50 14.30 14.50 0.5M
2023-05-22 14.10 14.45 14.10 14.35 0.6M
2023-05-19 14.30 14.30 14.05 14.05 0.8M
2023-05-18 14.40 14.45 14.20 14.30 0.5M
2023-05-17 14.25 14.45 14.20 14.35 0.5M
2023-05-16 14.20 14.50 14.20 14.30 0.4M
2023-05-15 14.50 14.50 14.05 14.15 0.6M
2023-05-12 14.00 14.35 14.00 14.30 0.8M
2023-05-11 15.35 15.40 14.50 14.50 1.6M
2023-05-10 15.20 15.50 15.15 15.35 1.2M
2023-05-09 15.60 15.80 15.05 15.25 4.0M
2023-05-08 17.80 17.80 16.65 16.65 3.8M
2023-05-05 18.35 18.45 18.25 18.45 0.3M
2023-05-04 18.30 18.30 18.20 18.20 0.3M
2023-05-03 18.40 18.40 18.20 18.35 0.3M
2023-05-02 18.60 18.60 18.20 18.40 0.4M
2023-04-28 18.55 18.55 18.20 18.35 0.6M
2023-04-27 18.45 18.50 18.25 18.45 0.3M
2023-04-26 18.15 18.50 18.10 18.45 0.5M
2023-04-25 18.90 18.90 18.20 18.25 1.4M
2023-04-24 19.40 19.40 18.65 18.90 1.4M
2023-04-21 20.00 20.35 19.35 19.60 4.6M
2023-04-20 18.50 20.00 18.50 19.65 4.1M
2023-04-19 18.95 18.95 18.45 18.50 0.7M
2023-04-18 18.25 19.00 18.25 18.75 1.4M
2023-04-17 18.40 18.40 18.20 18.30 0.5M
2023-04-14 18.50 18.55 18.35 18.45 0.4M
2023-04-13 18.40 18.50 18.30 18.50 0.3M
2023-04-12 18.25 18.40 18.20 18.40 0.4M
2023-04-11 18.20 18.35 18.20 18.25 0.3M
2023-04-10 18.35 18.55 18.15 18.20 0.3M
2023-04-07 18.15 18.25 18.10 18.20 0.2M
2023-04-06 18.30 18.30 18.10 18.15 0.2M
2023-03-31 18.20 18.30 18.20 18.25 0.2M
2023-03-30 18.45 18.45 18.20 18.35 0.1M
2023-03-29 18.30 18.40 18.15 18.30 0.2M
2023-03-28 18.45 18.45 18.15 18.15 0.4M
2023-03-27 18.50 18.60 18.35 18.45 0.4M
2023-03-24 18.35 18.45 18.25 18.45 0.5M
2023-03-23 18.35 18.45 18.20 18.30 0.3M
2023-03-22 18.50 18.60 18.35 18.50 0.3M
2023-03-21 18.20 18.55 18.15 18.40 0.3M
2023-03-20 18.25 18.25 18.05 18.15 0.3M
2023-03-17 18.35 18.35 18.00 18.20 0.5M
2023-03-16 18.25 18.40 18.10 18.15 0.4M
2023-03-15 18.60 18.70 18.40 18.40 0.2M
2023-03-14 18.60 18.60 18.35 18.45 0.3M
2023-03-13 18.60 18.60 18.20 18.50 0.4M
2023-03-10 19.00 19.05 18.65 18.70 0.6M
2023-03-09 19.40 19.45 19.15 19.15 0.6M
2023-03-08 19.40 19.70 19.20 19.40 1.0M
2023-03-07 19.00 19.70 18.90 19.50 1.7M
2023-03-06 18.60 18.95 18.60 18.90 0.7M
2023-03-03 18.70 18.70 18.45 18.55 0.4M
2023-03-02 18.55 18.60 18.50 18.50 0.3M
2023-03-01 18.70 18.70 18.50 18.55 0.2M
2023-02-24 18.95 18.95 18.50 18.70 0.3M
2023-02-23 18.55 19.00 18.55 18.85 0.4M
2023-02-22 18.65 18.70 18.50 18.55 0.4M
2023-02-21 19.05 19.05 18.80 18.90 0.4M
2023-02-20 18.60 19.10 18.50 19.00 0.6M
2023-02-17 18.45 18.55 18.20 18.50 0.2M
2023-02-16 18.40 18.65 18.15 18.50 0.6M
2023-02-15 18.70 18.70 18.20 18.40 0.4M
2023-02-14 18.85 18.90 18.00 18.60 0.5M
2023-02-13 18.90 18.90 18.50 18.70 0.4M
2023-02-10 19.10 19.10 18.80 18.90 0.5M
2023-02-09 19.15 19.25 19.00 19.10 0.5M
2023-02-08 19.05 19.65 19.05 19.40 1.0M
2023-02-07 19.15 19.15 19.00 19.10 0.3M
2023-02-06 19.05 19.30 19.05 19.15 0.3M
2023-02-03 19.15 19.20 19.00 19.05 0.4M
2023-02-02 19.00 19.30 19.00 19.20 0.7M
2023-02-01 18.95 19.10 18.75 18.90 0.5M
2023-01-31 18.30 19.35 18.30 19.00 0.8M
2023-01-30 18.20 18.45 18.20 18.35 0.3M
2023-01-17 18.20 18.20 18.05 18.05 0.2M
2023-01-16 18.40 18.40 18.10 18.15 0.3M
2023-01-13 18.35 18.50 18.20 18.20 0.3M
2023-01-12 18.65 18.75 18.30 18.35 0.3M
2023-01-11 18.80 18.80 18.40 18.60 0.3M
2023-01-10 18.60 18.65 18.45 18.50 0.3M
2023-01-09 18.30 18.65 18.25 18.60 0.6M
2023-01-06 18.30 18.45 18.25 18.35 0.3M
2023-01-05 18.45 18.60 18.35 18.35 0.3M
2023-01-04 18.40 18.65 18.35 18.45 0.3M
2023-01-03 18.45 18.50 18.15 18.45 0.4M