GLT (4935)

4935
🏛️ Taiwán →
45.75
Última Actualización: 2025-09-26
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
2022-12-30 55.30 55.30 55.00 55.00 0.0M
2022-12-29 54.50 55.00 54.50 54.90 0.0M
2022-12-28 55.90 56.00 55.00 55.10 0.1M
2022-12-27 56.00 56.40 55.90 55.90 0.1M
2022-12-26 56.30 56.30 56.00 56.00 0.0M
2022-12-23 56.10 56.50 56.10 56.30 0.1M
2022-12-22 56.70 57.00 56.50 56.90 0.1M
2022-12-21 56.20 56.70 56.20 56.70 0.1M
2022-12-20 57.20 57.90 56.00 56.20 0.1M
2022-12-19 57.40 58.10 57.40 57.60 0.0M
2022-12-16 58.40 58.50 57.80 58.00 0.2M
2022-12-15 59.30 59.40 58.60 58.80 0.1M
2022-12-14 58.30 59.30 58.30 59.00 0.1M
2022-12-13 58.80 58.90 58.30 58.50 0.1M
2022-12-12 58.30 59.20 57.50 58.70 0.1M
2022-12-09 58.80 59.20 58.60 58.70 0.2M
2022-12-08 61.40 61.40 58.80 58.80 0.6M
2022-12-07 63.30 63.90 62.20 62.60 0.2M
2022-12-06 64.40 64.40 63.40 63.70 0.1M
2022-12-05 63.50 64.90 63.30 64.40 0.3M
2022-12-02 63.90 63.90 63.20 63.50 0.1M
2022-12-01 63.90 64.10 63.50 63.70 0.2M
2022-11-30 62.40 63.20 62.40 63.20 0.1M
2022-11-29 62.80 62.90 62.10 62.50 0.1M
2022-11-28 61.20 62.80 61.20 62.80 0.1M
2022-11-25 63.00 63.20 62.10 62.10 0.1M
2022-11-24 61.80 62.90 61.70 62.90 0.2M
2022-11-23 63.20 63.20 62.00 62.30 0.1M
2022-11-22 63.60 63.60 62.30 62.60 0.2M
2022-11-21 63.60 64.20 63.00 63.90 0.2M
2022-11-18 63.00 64.00 63.00 63.60 0.3M
2022-11-17 61.80 63.00 61.40 62.90 0.3M
2022-11-16 61.80 62.70 60.90 61.70 0.4M
2022-11-15 60.90 61.70 60.40 61.20 0.5M
2022-11-14 59.10 61.80 59.00 60.60 0.5M
2022-11-11 60.90 61.00 58.90 59.10 0.3M
2022-11-10 57.90 59.20 57.20 59.10 0.3M
2022-11-09 57.90 58.20 57.40 57.60 0.2M
2022-11-08 58.00 58.50 57.00 57.10 0.2M
2022-11-07 58.40 58.50 57.20 57.50 0.2M
2022-11-04 55.10 57.50 55.00 57.50 0.4M
2022-11-03 53.60 55.80 53.20 55.80 0.2M
2022-11-02 55.00 55.00 53.80 54.00 0.3M
2022-11-01 55.00 55.50 53.60 54.80 0.8M
2022-10-31 53.70 54.90 52.70 54.90 0.5M
2022-10-28 50.70 50.80 49.95 49.95 0.1M
2022-10-27 49.95 50.70 49.95 50.70 0.1M
2022-10-26 49.20 49.80 48.90 49.40 0.1M
2022-10-25 50.00 50.00 48.80 48.95 0.1M
2022-10-24 50.00 50.00 49.30 49.35 0.0M
2022-10-21 49.00 49.45 48.90 48.90 0.0M
2022-10-20 49.70 49.70 48.75 49.30 0.1M
2022-10-19 50.50 50.50 49.15 49.70 0.1M
2022-10-18 50.00 50.10 49.10 49.40 0.1M
2022-10-17 50.20 50.20 48.80 49.70 0.1M
2022-10-14 48.50 51.30 48.50 50.20 0.3M
2022-10-13 50.50 50.60 47.10 47.30 0.2M
2022-10-12 51.40 51.40 50.00 50.20 0.1M
2022-10-11 51.80 52.30 51.30 51.40 0.1M
2022-10-07 53.60 53.60 53.10 53.50 0.0M
2022-10-06 53.60 53.80 53.50 53.60 0.1M
2022-10-05 54.20 54.60 53.20 53.50 0.1M
2022-10-04 54.00 54.10 53.70 53.90 0.1M
2022-10-03 52.30 53.70 52.30 53.30 0.0M
2022-09-30 52.60 53.90 52.00 53.80 0.1M
2022-09-29 54.20 54.60 53.70 53.80 0.1M
2022-09-28 55.90 55.90 53.60 53.80 0.1M
2022-09-27 55.50 55.90 55.10 55.90 0.1M
2022-09-26 56.90 56.90 55.20 55.30 0.2M
2022-09-23 58.20 58.30 57.30 57.40 0.1M
2022-09-22 58.00 58.50 57.30 58.20 0.1M
2022-09-21 59.50 59.50 58.20 58.70 0.1M
2022-09-20 59.70 60.20 59.10 59.50 0.1M
2022-09-19 61.50 61.50 58.80 59.10 0.2M
2022-09-16 60.20 60.20 59.50 59.90 0.1M
2022-09-15 60.00 61.00 60.00 60.20 0.2M
2022-09-14 59.60 60.50 59.00 60.40 0.1M
2022-09-13 60.00 60.70 59.80 60.30 0.2M
2022-09-12 61.00 61.20 59.30 59.90 0.2M
2022-09-08 57.80 61.30 57.80 60.30 0.3M
2022-09-07 57.00 57.00 56.10 56.60 0.1M
2022-09-06 57.10 59.10 56.70 57.00 0.1M
2022-09-05 58.00 58.00 57.60 57.60 0.0M
2022-09-02 58.00 58.50 57.80 58.20 0.0M
2022-09-01 58.90 58.90 57.80 58.20 0.1M
2022-08-31 58.50 59.30 58.40 59.10 0.0M
2022-08-30 58.20 58.80 58.00 58.70 0.0M
2022-08-29 58.50 58.70 58.00 58.20 0.1M
2022-08-26 59.90 60.10 59.50 60.00 0.1M
2022-08-25 59.90 60.30 59.10 59.20 0.5M
2022-08-24 59.20 59.20 58.80 58.90 0.5M
2022-08-23 59.00 59.70 58.90 59.20 0.1M
2022-08-22 60.70 60.70 59.50 59.60 0.1M
2022-08-19 60.00 60.80 60.00 60.70 0.1M
2022-08-18 59.40 60.40 59.40 59.70 0.1M
2022-08-17 59.50 60.50 59.50 59.60 0.1M
2022-08-16 58.50 59.70 58.50 59.50 0.3M
2022-08-15 61.50 61.60 59.30 61.00 0.4M
2022-08-12 61.60 61.60 60.60 61.30 0.2M
2022-08-11 61.10 62.50 60.80 61.00 0.5M
2022-08-10 60.30 61.40 59.80 60.60 0.4M
2022-08-09 59.80 60.20 58.80 60.10 0.7M
2022-08-08 57.90 60.30 57.00 59.70 0.9M
2022-08-05 55.00 55.30 54.70 55.10 0.0M
2022-08-04 55.10 55.30 53.60 54.60 0.1M
2022-08-03 55.00 55.40 54.90 55.10 0.0M
2022-08-02 55.00 55.30 55.00 55.10 0.1M
2022-08-01 55.80 56.00 55.30 55.60 0.1M
2022-07-29 56.00 56.20 55.40 55.50 0.1M
2022-07-28 56.10 56.10 55.10 55.20 0.1M
2022-07-27 56.00 56.00 55.40 55.70 0.1M
2022-07-26 56.50 56.90 56.00 56.20 0.3M
2022-07-25 60.00 60.50 59.90 60.30 0.3M
2022-07-22 60.00 60.90 60.00 60.50 0.1M
2022-07-21 60.20 60.70 59.80 60.50 0.1M
2022-07-20 61.30 61.30 60.10 60.30 0.1M
2022-07-19 60.70 61.60 60.70 60.70 0.1M
2022-07-18 59.30 61.30 59.20 61.10 0.1M
2022-07-15 59.70 59.90 59.00 59.50 0.1M
2022-07-14 57.70 59.30 57.50 58.80 0.1M
2022-07-13 58.10 58.30 57.20 57.70 0.1M
2022-07-12 57.40 58.00 56.60 56.60 0.4M
2022-07-11 58.60 58.60 57.20 58.00 0.3M
2022-07-08 58.20 59.70 58.00 58.60 0.1M
2022-07-07 56.60 58.30 56.50 58.20 0.1M
2022-07-06 57.60 57.70 56.60 56.80 0.2M
2022-07-05 58.60 58.70 57.10 58.00 0.1M
2022-07-04 58.50 58.50 56.40 57.10 0.1M
2022-07-01 58.00 59.60 56.90 56.90 0.2M
2022-06-30 60.00 60.10 58.70 58.80 0.2M
2022-06-29 60.80 60.80 59.80 60.20 0.1M
2022-06-28 62.70 62.70 60.70 60.80 0.1M
2022-06-27 61.00 62.50 61.00 62.20 0.1M
2022-06-24 58.20 62.20 58.10 60.30 0.1M
2022-06-23 57.80 58.90 57.70 58.20 0.1M
2022-06-22 59.30 59.70 57.80 58.30 0.2M
2022-06-21 57.00 60.00 57.00 59.80 0.3M
2022-06-20 58.90 59.90 56.90 56.90 0.2M
2022-06-17 60.60 61.30 58.30 58.30 0.2M
2022-06-16 62.70 62.70 61.30 61.30 0.1M
2022-06-15 62.00 62.30 61.40 62.10 0.2M
2022-06-14 62.00 62.00 61.30 61.60 0.1M
2022-06-13 61.80 62.80 61.20 61.90 0.1M
2022-06-10 62.40 63.30 62.40 63.00 0.1M
2022-06-09 62.60 63.50 62.10 63.10 0.1M
2022-06-08 62.40 62.80 61.80 62.60 0.1M
2022-06-07 62.20 62.30 61.30 61.50 0.1M
2022-06-06 62.10 62.30 62.00 62.20 0.1M
2022-06-02 63.40 63.40 62.00 62.20 0.1M
2022-06-01 61.20 62.60 61.00 62.10 0.2M
2022-05-31 60.30 61.30 60.30 60.80 0.1M
2022-05-30 60.20 60.90 60.10 60.80 0.1M
2022-05-27 61.10 61.10 60.00 60.10 0.1M
2022-05-26 61.20 61.20 60.10 60.10 0.1M
2022-05-25 60.10 60.70 59.90 60.60 0.1M
2022-05-24 60.50 61.30 59.70 60.10 0.1M
2022-05-23 59.60 60.30 59.60 60.00 0.1M
2022-05-20 59.30 60.30 59.30 59.60 0.0M
2022-05-19 59.30 60.00 59.00 59.60 0.1M
2022-05-18 60.00 60.90 59.80 60.30 0.3M
2022-05-17 58.90 59.80 58.60 59.70 0.1M
2022-05-16 58.80 60.10 58.80 58.80 0.1M
2022-05-13 56.10 59.40 56.10 58.80 0.3M
2022-05-12 56.50 56.60 55.90 56.00 0.2M
2022-05-11 57.90 57.90 56.10 56.40 0.1M
2022-05-10 56.00 57.60 55.80 57.50 0.1M
2022-05-09 59.00 59.00 55.70 57.00 0.5M
2022-05-06 60.00 60.70 59.80 60.30 0.1M
2022-05-05 60.20 61.20 60.10 60.80 0.4M
2022-05-04 59.50 59.80 59.00 59.30 0.2M
2022-05-03 59.20 59.70 59.00 59.20 0.1M
2022-04-29 60.00 60.10 58.40 59.10 0.3M
2022-04-28 59.50 60.60 59.00 59.30 0.3M
2022-04-27 60.30 61.20 59.70 60.10 0.4M
2022-04-25 64.00 64.00 62.10 62.20 0.3M
2022-04-22 65.80 65.80 65.20 65.70 0.1M
2022-04-21 65.00 66.00 64.50 65.60 0.4M
2022-04-20 65.80 66.00 65.00 65.20 0.1M
2022-04-19 67.00 67.50 65.10 65.60 0.4M
2022-04-18 68.20 68.90 65.50 65.80 1.7M
2022-04-15 68.00 69.30 67.40 68.20 0.4M
2022-04-14 65.80 69.80 65.80 68.90 0.8M
2022-04-13 64.70 65.70 64.70 65.50 0.2M
2022-04-12 61.90 64.60 61.90 64.20 0.2M
2022-04-11 64.30 64.30 61.80 62.00 0.2M
2022-04-08 65.20 65.20 63.40 64.30 0.2M
2022-04-07 65.70 66.80 64.20 64.50 0.3M
2022-04-06 67.50 67.50 65.70 65.80 0.1M
2022-04-01 66.80 67.20 66.30 66.70 0.1M
2022-03-31 69.00 69.00 67.40 67.50 0.1M
2022-03-30 66.80 68.60 66.80 68.50 0.3M
2022-03-29 66.60 66.80 66.30 66.40 0.1M
2022-03-28 67.00 67.10 66.20 66.70 0.1M
2022-03-25 68.50 68.80 67.30 67.30 0.1M
2022-03-24 68.90 69.00 68.10 68.30 0.1M
2022-03-23 69.30 69.60 68.80 69.00 0.1M
2022-03-22 68.10 69.40 68.10 69.00 0.1M
2022-03-21 67.80 68.80 67.80 68.50 0.1M
2022-03-18 68.20 68.40 67.10 67.60 0.2M
2022-03-17 66.70 69.00 66.50 68.80 0.3M
2022-03-16 67.20 67.30 65.50 65.70 0.3M
2022-03-15 69.20 69.20 66.50 66.50 0.4M
2022-03-14 69.30 69.60 68.00 68.30 0.4M
2022-03-11 71.00 71.30 69.40 69.60 0.3M
2022-03-10 70.80 71.60 70.40 70.70 0.3M
2022-03-09 72.00 72.00 70.10 70.20 0.2M
2022-03-08 72.00 72.70 70.40 70.80 0.3M
2022-03-07 73.50 73.50 72.50 72.50 0.3M
2022-03-04 73.70 74.40 73.50 74.00 0.1M
2022-03-03 75.10 75.50 74.00 74.00 0.2M
2022-03-02 74.40 74.90 74.10 74.80 0.1M
2022-03-01 74.00 74.40 73.30 74.20 0.1M
2022-02-25 73.50 73.70 72.90 73.30 0.1M
2022-02-24 75.10 75.10 72.60 72.90 0.4M
2022-02-23 75.10 75.60 75.10 75.20 0.1M
2022-02-22 76.70 76.70 75.20 75.20 0.1M
2022-02-21 77.00 77.00 76.00 76.40 0.1M
2022-02-18 75.90 76.70 75.50 76.60 0.1M
2022-02-17 76.50 76.50 75.70 75.90 0.1M
2022-02-16 76.30 76.40 75.90 76.00 0.1M
2022-02-15 75.90 76.30 75.70 75.70 0.1M
2022-02-14 77.80 77.80 75.50 75.70 0.2M
2022-02-11 78.20 78.50 77.70 77.80 0.1M
2022-02-10 77.70 78.50 77.70 78.20 0.2M
2022-02-09 77.30 77.70 76.90 77.70 0.1M
2022-02-08 75.40 76.90 75.40 76.80 0.1M
2022-02-07 75.40 76.20 74.90 75.30 0.1M
2022-01-26 75.90 75.90 75.10 75.10 0.1M
2022-01-25 76.20 76.60 75.60 75.60 0.2M
2022-01-24 77.00 77.40 76.10 76.80 0.1M
2022-01-21 78.20 78.30 77.40 77.40 0.2M
2022-01-20 78.80 79.00 78.60 78.90 0.1M
2022-01-19 78.60 79.40 78.60 79.40 0.1M
2022-01-18 78.40 79.50 78.40 79.30 0.1M
2022-01-17 77.80 78.80 77.60 78.70 0.1M
2022-01-14 78.40 78.40 77.60 77.90 0.2M
2022-01-13 78.30 78.90 78.30 78.80 0.1M
2022-01-12 79.00 79.30 78.20 78.40 0.1M
2022-01-11 80.50 80.50 78.60 78.90 0.4M
2022-01-10 80.00 81.20 79.90 80.50 0.1M
2022-01-07 81.30 81.40 79.60 80.50 0.3M
2022-01-06 82.50 82.50 81.00 81.30 0.2M
2022-01-05 84.70 84.70 82.50 82.60 0.4M
2022-01-04 83.00 85.50 82.60 85.50 1.0M
2022-01-03 83.10 83.80 81.80 82.90 0.5M