Gallant Micro Machining (6640)

6640
🏛️ Taiwán →
695.00
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 106.00 108.00 105.50 107.00 0.0M
2021-12-29 107.50 108.00 105.50 108.00 0.0M
2021-12-28 104.50 105.50 104.00 105.50 0.0M
2021-12-27 106.00 106.00 102.50 102.50 0.0M
2021-12-24 104.00 104.00 102.00 102.50 0.0M
2021-12-23 105.00 107.00 105.00 107.00 0.0M
2021-12-22 101.00 106.00 101.00 105.00 0.0M
2021-12-21 100.50 100.50 100.00 100.00 0.0M
2021-12-20 101.50 102.00 100.00 100.50 0.0M
2021-12-17 102.00 102.00 100.00 100.00 0.0M
2021-12-16 102.50 103.00 101.00 101.00 0.0M
2021-12-15 100.00 102.00 100.00 102.00 0.0M
2021-12-14 104.00 105.00 99.60 101.50 0.0M
2021-12-13 105.00 105.00 100.00 104.00 0.0M
2021-12-10 106.50 108.00 106.50 107.00 0.0M
2021-12-09 106.50 108.50 106.00 106.50 0.0M
2021-12-08 108.00 108.00 106.00 106.00 0.0M
2021-12-07 112.00 112.50 107.00 107.50 0.0M
2021-12-06 112.00 113.50 112.00 112.00 0.0M
2021-12-03 111.00 114.00 110.50 111.50 0.0M
2021-12-02 114.00 114.00 110.00 110.50 0.0M
2021-12-01 109.50 113.50 109.50 112.50 0.0M
2021-11-30 115.00 117.00 112.50 115.00 0.0M
2021-11-29 110.00 116.00 110.00 113.00 0.0M
2021-11-26 125.00 125.00 115.50 116.50 0.0M
2021-11-25 123.00 128.00 120.50 128.00 0.0M
2021-11-24 111.00 116.50 111.00 116.50 0.0M
2021-11-23 111.00 111.00 105.00 106.00 0.0M
2021-11-22 108.50 112.00 108.50 111.00 0.0M
2021-11-19 112.00 114.00 108.00 110.00 0.0M
2021-11-18 116.00 116.00 110.00 112.00 0.0M
2021-11-17 115.00 122.50 112.00 115.00 0.0M
2021-11-16 102.50 112.00 102.00 112.00 0.0M
2021-11-15 93.50 102.00 93.50 102.00 0.0M
2021-11-12 93.00 93.50 91.50 92.90 0.0M
2021-11-11 92.70 92.70 91.50 91.50 0.0M
2021-11-10 92.00 92.10 92.00 92.00 0.0M
2021-11-09 91.00 92.80 91.00 92.80 0.0M
2021-11-08 91.50 91.80 91.50 91.60 0.0M
2021-11-05 90.50 91.10 90.50 91.10 0.0M
2021-11-04 91.20 91.60 91.00 91.00 0.0M
2021-11-03 91.30 91.50 91.00 91.00 0.0M
2021-11-02 95.40 95.40 91.10 91.30 0.0M
2021-11-01 90.80 93.00 90.80 93.00 0.0M
2021-10-29 89.00 90.00 88.20 88.40 0.0M
2021-10-28 91.00 91.60 89.00 89.00 0.0M
2021-10-27 94.90 94.90 91.60 91.60 0.0M
2021-10-26 90.00 92.70 90.00 91.90 0.0M
2021-10-25 90.00 90.00 88.10 90.00 0.0M
2021-10-22 90.50 90.50 88.80 90.50 0.0M
2021-10-21 92.50 92.50 88.80 88.80 0.0M
2021-10-20 87.70 89.20 86.30 89.20 0.0M
2021-10-19 85.20 89.00 85.20 88.00 0.0M
2021-10-18 86.50 88.30 85.80 86.00 0.0M
2021-10-15 86.10 88.70 86.10 86.50 0.0M
2021-10-14 84.50 86.00 84.40 86.00 0.0M
2021-10-13 85.20 86.00 83.50 84.20 0.0M
2021-10-12 86.20 86.20 85.50 86.00 0.0M
2021-10-08 86.50 86.50 86.20 86.20 0.0M
2021-10-07 86.00 86.80 86.00 86.50 0.0M
2021-10-06 88.80 88.90 85.40 85.40 0.0M
2021-10-05 83.50 87.50 83.50 87.50 0.0M
2021-10-04 86.90 86.90 84.50 84.50 0.0M
2021-10-01 89.00 90.90 86.50 86.90 0.0M
2021-09-30 92.00 92.10 90.00 90.40 0.0M
2021-09-29 92.20 93.00 92.00 92.10 0.0M
2021-09-28 89.50 97.10 89.50 94.70 0.0M
2021-09-27 89.00 89.60 88.70 89.60 0.0M
2021-09-24 88.20 90.00 88.20 88.70 0.0M
2021-09-23 89.10 90.20 88.00 88.20 0.0M
2021-09-22 89.00 90.00 88.00 88.90 0.0M
2021-09-17 89.00 90.90 89.00 90.90 0.0M
2021-09-16 92.00 92.50 88.10 88.20 0.0M
2021-09-15 86.50 89.80 86.20 89.80 0.0M
2021-09-14 91.00 92.80 85.20 87.50 0.0M
2021-09-13 95.00 95.00 90.20 90.20 0.0M
2021-09-10 96.60 96.60 95.20 95.20 0.0M
2021-09-09 92.30 96.80 92.30 96.50 0.0M
2021-09-08 97.80 97.80 92.20 92.20 0.0M
2021-09-07 103.00 103.00 95.10 98.10 0.0M
2021-09-06 104.50 105.00 100.50 101.50 0.0M
2021-09-03 101.50 103.50 101.00 103.00 0.0M
2021-09-02 100.50 102.50 100.00 100.50 0.0M
2021-09-01 101.00 104.50 99.10 100.50 0.0M
2021-08-31 102.50 104.00 100.00 102.00 0.0M
2021-08-30 103.50 105.00 102.00 103.50 0.0M
2021-08-27 103.50 107.50 103.50 106.00 0.0M
2021-08-26 109.50 112.00 105.50 105.50 0.0M
2021-08-25 103.00 109.50 103.00 108.00 0.0M
2021-08-24 108.00 109.00 101.50 101.50 0.0M
2021-08-23 103.50 106.50 102.00 105.50 0.0M
2021-08-20 102.50 103.00 99.00 99.00 0.0M
2021-08-19 109.50 109.50 101.50 101.50 0.0M
2021-08-18 103.00 111.00 98.30 109.50 0.0M
2021-08-17 108.00 112.00 102.00 102.00 0.0M
2021-08-16 109.50 115.00 104.00 104.50 0.0M
2021-08-13 118.00 118.00 111.50 112.00 0.0M
2021-08-12 117.50 118.00 108.00 115.00 0.0M
2021-08-11 127.50 128.00 115.00 115.00 0.0M
2021-08-10 127.00 128.00 123.00 127.50 0.0M
2021-08-09 141.00 142.00 126.50 127.00 0.0M
2021-08-06 130.50 139.00 130.00 138.00 0.0M
2021-08-05 130.50 132.00 128.50 130.50 0.0M
2021-08-04 132.50 134.00 128.50 129.00 0.0M
2021-08-03 123.50 132.00 123.50 130.00 0.0M
2021-08-02 127.50 127.50 122.00 123.50 0.0M
2021-07-30 130.00 132.50 124.50 124.50 0.0M
2021-07-29 128.50 134.50 126.00 130.00 0.0M
2021-07-28 128.00 130.00 119.00 126.00 0.0M
2021-07-27 135.50 138.50 124.00 128.00 0.0M
2021-07-26 135.50 139.00 133.00 135.00 0.0M
2021-07-23 142.50 144.50 133.50 135.00 0.0M
2021-07-22 148.00 152.50 140.00 142.50 0.0M
2021-07-21 132.50 139.00 130.00 139.00 0.0M
2021-07-20 126.50 130.50 124.50 126.50 0.0M
2021-07-19 125.50 134.50 123.00 126.50 0.0M
2021-07-16 122.50 135.50 122.00 127.50 0.0M
2021-07-15 124.50 128.00 117.00 124.00 0.0M
2021-07-14 126.50 129.00 121.00 121.00 0.0M
2021-07-13 134.00 134.00 134.00 134.00 0.0M
2021-07-12 148.50 148.50 148.50 148.50 0.0M
2021-07-09 160.50 172.00 156.00 164.50 0.0M
2021-07-08 177.00 177.00 162.00 164.50 0.0M
2021-07-07 179.50 185.00 168.00 179.50 0.0M
2021-07-06 184.50 184.50 170.00 183.50 0.0M
2021-07-05 157.00 168.00 157.00 168.00 0.0M
2021-07-02 141.00 153.00 141.00 153.00 0.0M
2021-07-01 137.00 141.00 137.00 139.50 0.0M
2021-06-30 145.50 145.50 137.00 137.00 0.0M
2021-06-29 138.00 142.00 133.50 142.00 0.0M
2021-06-28 153.00 153.00 138.00 138.00 0.0M
2021-06-25 149.00 149.50 144.00 145.50 0.0M
2021-06-24 140.50 151.00 140.50 146.50 0.0M
2021-06-23 144.00 153.00 142.00 153.00 0.0M
2021-06-22 139.50 139.50 131.00 139.50 0.0M
2021-06-21 115.00 127.00 115.00 127.00 0.0M
2021-06-18 112.50 116.00 109.00 115.50 0.0M
2021-06-17 111.00 118.00 107.00 112.50 0.0M
2021-06-16 103.50 107.50 99.00 107.50 0.0M
2021-06-15 97.80 98.10 95.30 98.10 0.0M
2021-06-11 89.00 89.20 87.00 89.20 0.0M
2021-06-10 79.10 82.00 79.10 81.10 0.0M
2021-06-09 79.00 81.40 79.00 80.00 0.0M
2021-06-08 79.30 81.60 79.00 79.60 0.0M
2021-06-07 79.00 80.70 77.20 78.60 0.0M
2021-06-04 84.60 84.60 80.30 80.80 0.0M
2021-06-03 85.90 88.00 84.10 84.70 0.0M
2021-06-02 83.30 89.60 83.30 89.60 0.0M
2021-06-01 81.00 81.50 81.00 81.50 0.0M
2021-05-31 81.00 81.00 79.50 79.80 0.0M
2021-05-28 80.10 81.40 80.00 81.40 0.0M
2021-05-27 79.50 80.10 78.90 80.00 0.0M
2021-05-26 80.60 80.60 79.80 80.10 0.0M
2021-05-25 80.80 81.40 79.20 81.40 0.0M
2021-05-24 81.50 82.60 80.80 80.80 0.0M
2021-05-21 79.00 82.00 78.70 81.50 0.0M
2021-05-20 76.90 79.10 76.90 79.10 0.0M
2021-05-19 77.60 78.10 76.00 76.60 0.0M
2021-05-18 73.00 77.60 73.00 77.60 0.0M
2021-05-17 71.10 75.00 71.10 73.00 0.0M
2021-05-14 77.20 77.70 76.40 76.90 0.0M
2021-05-13 76.00 76.80 74.30 76.40 0.0M
2021-05-12 76.60 77.60 72.80 76.00 0.0M
2021-05-11 79.00 79.50 76.50 76.60 0.0M
2021-05-10 76.70 78.30 76.00 78.00 0.0M
2021-05-07 74.90 77.90 74.90 77.50 0.0M
2021-05-06 75.00 75.00 74.20 74.90 0.0M
2021-05-05 73.00 75.00 70.30 75.00 0.0M
2021-05-04 72.10 73.80 67.60 70.00 0.0M
2021-05-03 76.00 76.00 73.80 73.80 0.0M
2021-04-29 81.30 81.30 75.60 76.70 0.0M
2021-04-28 74.90 75.50 74.80 75.50 0.0M
2021-04-27 75.00 75.00 74.60 74.80 0.0M
2021-04-26 75.70 76.00 74.80 75.00 0.0M
2021-04-23 74.00 75.60 74.00 75.50 0.0M
2021-04-22 76.50 78.70 75.70 75.70 0.0M
2021-04-21 75.40 76.20 75.40 76.20 0.0M
2021-04-20 75.80 76.50 75.20 76.50 0.0M
2021-04-19 80.00 80.00 76.70 76.80 0.0M
2021-04-16 79.50 80.00 78.10 78.50 0.0M
2021-04-15 82.10 82.10 79.00 79.90 0.0M
2021-04-14 83.50 83.50 75.20 82.00 0.0M
2021-04-13 87.00 87.00 82.70 83.50 0.0M
2021-04-12 81.50 86.20 81.50 85.20 0.0M
2021-04-09 79.50 79.50 77.80 78.40 0.0M
2021-04-08 78.60 79.70 78.00 79.60 0.0M
2021-04-07 79.10 80.40 76.90 78.20 0.0M
2021-04-06 80.80 83.50 79.00 79.10 0.0M
2021-04-01 75.90 79.60 75.90 77.00 0.0M
2021-03-31 73.60 76.20 73.60 75.90 0.0M
2021-03-30 72.80 74.10 72.50 74.00 0.0M
2021-03-29 71.70 74.10 71.20 72.80 0.0M
2021-03-26 71.00 72.90 71.00 71.70 0.0M
2021-03-25 70.60 71.50 70.60 70.60 0.0M
2021-03-24 71.40 71.80 70.70 71.40 0.0M
2021-03-23 70.60 71.50 70.50 71.40 0.0M
2021-03-22 70.90 71.90 70.10 71.00 0.0M
2021-03-19 71.80 72.80 71.70 72.00 0.0M
2021-03-18 72.00 73.00 72.00 72.90 0.0M
2021-03-17 73.10 74.00 72.20 72.50 0.0M
2021-03-16 73.40 73.90 72.20 73.10 0.0M
2021-03-15 74.00 74.00 72.40 73.40 0.0M
2021-03-12 70.40 71.90 70.30 71.10 0.0M
2021-03-11 69.40 71.50 69.40 70.30 0.0M
2021-03-10 68.60 69.50 68.60 69.10 0.0M
2021-03-09 69.90 70.80 67.00 68.60 0.0M
2021-03-08 70.90 71.00 68.50 68.50 0.0M
2021-03-05 70.00 72.40 70.00 70.50 0.0M
2021-03-04 72.60 74.70 71.30 72.30 0.0M
2021-03-03 80.20 81.60 73.50 74.10 0.0M
2021-03-02 74.90 80.80 73.70 80.80 0.0M
2021-02-26 71.40 75.60 71.00 73.50 0.0M
2021-02-25 73.20 74.60 72.20 72.20 0.0M
2021-02-24 72.90 73.20 71.40 73.20 0.0M
2021-02-23 73.60 73.60 70.50 73.00 0.0M
2021-02-22 70.00 74.70 70.00 73.60 0.0M
2021-02-19 71.00 71.00 69.60 69.90 0.0M
2021-02-18 71.90 71.90 69.30 70.20 0.0M
2021-02-17 72.30 73.90 70.80 71.40 0.0M
2021-02-05 71.50 71.50 70.50 70.90 0.0M
2021-02-04 70.00 72.00 69.90 71.00 0.0M
2021-02-03 70.10 70.30 69.70 70.30 0.0M
2021-02-02 68.50 70.50 68.50 70.10 0.0M
2021-02-01 69.70 69.80 67.40 68.50 0.0M
2021-01-29 72.40 73.60 69.70 69.80 0.0M
2021-01-28 70.60 73.00 70.00 72.30 0.0M
2021-01-27 69.80 74.90 68.90 74.80 0.0M
2021-01-26 67.00 69.90 67.00 68.10 0.0M
2021-01-25 67.60 68.30 66.00 67.00 0.0M
2021-01-22 69.10 69.10 67.30 67.60 0.0M
2021-01-21 69.90 69.90 68.00 69.30 0.0M
2021-01-20 68.80 70.80 66.60 70.30 0.0M
2021-01-19 68.00 68.10 65.50 66.00 0.0M
2021-01-18 68.70 68.80 64.80 68.00 0.0M
2021-01-15 70.00 72.20 68.50 69.20 0.0M
2021-01-14 69.90 69.90 67.90 68.60 0.0M
2021-01-13 68.10 72.10 68.10 71.10 0.0M
2021-01-12 70.70 71.60 67.80 67.90 0.0M
2021-01-11 73.30 73.30 69.90 72.10 0.0M
2021-01-08 77.50 77.50 73.30 74.60 0.0M
2021-01-07 80.20 80.20 75.00 78.00 0.0M
2021-01-06 74.00 78.40 71.60 78.40 0.0M
2021-01-05 67.80 71.30 67.30 71.30 0.0M
2021-01-04 60.00 64.90 59.20 64.90 0.0M