Grand Tek Tech (3684)

3684
🏛️ Taiwán →
47.15
Última Actualización: 2025-09-30
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 56.50 56.50 55.60 55.60 0.0M
2022-12-29 56.00 56.00 55.50 55.50 0.0M
2022-12-28 56.20 57.00 56.00 56.20 0.0M
2022-12-27 57.00 57.40 57.00 57.30 0.0M
2022-12-26 56.80 57.40 56.70 56.70 0.0M
2022-12-23 55.30 56.40 55.30 56.40 0.0M
2022-12-22 56.80 56.80 55.80 55.80 0.0M
2022-12-21 55.70 56.30 55.70 55.70 0.0M
2022-12-20 57.00 57.10 55.10 56.00 0.0M
2022-12-19 58.10 58.10 57.30 57.30 0.0M
2022-12-16 57.50 58.10 56.90 58.10 0.0M
2022-12-15 58.60 59.30 57.40 59.30 0.0M
2022-12-14 58.40 59.20 58.30 58.60 0.0M
2022-12-13 58.60 58.80 58.60 58.80 0.0M
2022-12-12 59.20 59.20 58.70 58.80 0.0M
2022-12-09 60.40 60.40 59.20 59.40 0.0M
2022-12-08 61.00 62.30 60.00 60.50 0.0M
2022-12-07 57.20 57.30 57.00 57.30 0.0M
2022-12-06 58.00 58.00 57.10 57.60 0.0M
2022-12-05 57.50 57.90 57.40 57.50 0.0M
2022-12-02 57.00 57.30 56.50 57.30 0.0M
2022-12-01 57.70 57.70 57.20 57.40 0.0M
2022-11-30 57.00 57.90 57.00 57.70 0.0M
2022-11-29 56.50 57.00 56.50 56.50 0.0M
2022-11-28 55.80 56.00 55.80 55.90 0.0M
2022-11-25 56.60 56.60 56.20 56.20 0.0M
2022-11-24 56.30 57.00 55.90 56.70 0.0M
2022-11-23 56.20 57.20 56.20 56.70 0.0M
2022-11-22 56.30 56.30 56.00 56.20 0.0M
2022-11-21 56.20 56.30 55.70 56.30 0.0M
2022-11-18 57.40 57.40 56.20 56.20 0.0M
2022-11-17 56.30 56.50 55.70 56.50 0.0M
2022-11-16 56.80 57.40 56.10 56.40 0.0M
2022-11-15 59.00 59.00 57.00 57.50 0.0M
2022-11-14 59.30 59.60 58.70 59.00 0.0M
2022-11-11 58.90 59.50 58.50 59.30 0.0M
2022-11-10 58.50 60.30 57.50 58.90 0.0M
2022-11-09 55.70 59.70 55.40 59.70 0.0M
2022-11-08 54.40 55.00 54.30 54.30 0.0M
2022-11-07 54.90 55.90 54.30 54.40 0.0M
2022-11-04 54.50 54.50 54.20 54.30 0.0M
2022-11-03 53.00 54.50 53.00 54.50 0.0M
2022-11-02 53.30 54.50 53.30 54.50 0.0M
2022-11-01 53.00 53.10 52.90 53.00 0.0M
2022-10-31 53.00 53.40 52.90 53.00 0.0M
2022-10-28 52.10 52.60 52.10 52.60 0.0M
2022-10-27 53.20 53.40 52.60 52.60 0.0M
2022-10-26 53.10 53.10 52.90 53.00 0.0M
2022-10-25 52.70 53.00 52.60 53.00 0.0M
2022-10-24 53.00 53.20 52.80 52.80 0.0M
2022-10-21 52.40 54.30 52.40 52.80 0.0M
2022-10-20 52.90 53.80 52.40 53.80 0.0M
2022-10-19 52.70 54.00 52.50 54.00 0.0M
2022-10-18 52.80 53.00 52.50 52.50 0.0M
2022-10-17 52.00 52.90 51.60 52.90 0.0M
2022-10-14 52.00 52.80 52.00 52.00 0.0M
2022-10-13 53.80 53.80 51.40 51.40 0.0M
2022-10-12 54.20 54.70 53.30 54.70 0.0M
2022-10-11 56.40 57.20 54.50 55.40 0.0M
2022-10-07 54.00 54.30 54.00 54.20 0.0M
2022-10-06 53.50 54.00 53.00 54.00 0.0M
2022-10-05 52.10 53.50 51.30 53.50 0.0M
2022-10-04 51.90 52.10 51.10 52.10 0.0M
2022-10-03 51.90 51.90 51.10 51.10 0.0M
2022-09-30 50.70 51.80 50.50 51.80 0.0M
2022-09-29 51.40 51.40 50.70 50.80 0.0M
2022-09-28 51.30 52.00 50.00 51.80 0.0M
2022-09-27 52.60 52.60 51.50 52.50 0.0M
2022-09-26 52.50 52.80 51.20 52.60 0.0M
2022-09-23 54.50 54.50 53.00 54.30 0.0M
2022-09-22 54.50 55.00 54.50 54.50 0.0M
2022-09-21 55.50 55.50 54.50 55.30 0.0M
2022-09-20 55.90 55.90 55.90 55.90 0.0M
2022-09-19 56.70 57.30 55.40 55.90 0.0M
2022-09-16 56.40 57.50 55.40 57.50 0.0M
2022-09-15 56.80 59.20 56.80 57.50 0.0M
2022-09-14 56.00 57.00 56.00 57.00 0.0M
2022-09-13 55.70 57.70 55.70 56.90 0.0M
2022-09-12 54.50 55.90 54.50 55.70 0.0M
2022-09-08 53.30 53.40 53.00 53.40 0.0M
2022-09-07 52.20 52.50 52.00 52.50 0.0M
2022-09-06 53.00 53.50 52.70 52.80 0.0M
2022-09-05 54.00 54.00 53.00 53.50 0.0M
2022-09-02 53.50 54.30 53.50 53.60 0.0M
2022-09-01 54.00 54.00 53.00 53.40 0.0M
2022-08-31 53.00 54.00 53.00 54.00 0.0M
2022-08-30 52.40 53.00 52.40 53.00 0.0M
2022-08-29 52.00 52.80 52.00 52.50 0.0M
2022-08-26 53.10 53.40 53.00 53.20 0.0M
2022-08-25 53.50 53.90 53.10 53.10 0.0M
2022-08-24 53.00 54.80 53.00 53.50 0.0M
2022-08-23 52.00 53.00 52.00 53.00 0.0M
2022-08-22 53.00 53.00 52.00 52.20 0.0M
2022-08-19 51.90 53.00 51.90 53.00 0.0M
2022-08-18 51.50 51.90 51.00 51.70 0.0M
2022-08-17 53.10 53.10 51.60 52.00 0.0M
2022-08-16 50.20 52.50 50.20 51.90 0.0M
2022-08-15 49.80 50.70 49.50 50.20 0.0M
2022-08-12 49.50 49.60 48.70 49.50 0.0M
2022-08-11 48.90 49.50 48.90 49.10 0.0M
2022-08-10 50.00 50.00 49.50 49.90 0.0M
2022-08-09 50.00 50.40 49.90 50.10 0.0M
2022-08-08 50.00 50.50 49.60 50.00 0.0M
2022-08-05 48.60 50.20 48.20 49.95 0.0M
2022-08-04 49.80 49.80 47.80 48.80 0.0M
2022-08-03 46.35 46.50 45.80 46.20 0.0M
2022-08-02 46.50 46.50 46.50 46.50 0.0M
2022-08-01 46.70 46.75 46.50 46.70 0.0M
2022-07-29 45.70 46.45 45.70 46.40 0.0M
2022-07-28 46.15 46.15 45.50 45.70 0.0M
2022-07-27 44.65 45.65 44.40 45.65 0.0M
2022-07-26 45.80 45.80 45.35 45.40 0.0M
2022-07-25 45.65 46.20 45.20 46.20 0.0M
2022-07-22 46.10 46.60 45.85 46.40 0.0M
2022-07-21 46.10 46.55 45.50 46.55 0.0M
2022-07-20 45.60 46.10 45.15 45.85 0.0M
2022-07-19 44.90 46.30 44.80 46.30 0.0M
2022-07-18 45.55 46.00 44.85 45.90 0.0M
2022-07-15 45.50 45.95 45.50 45.95 0.0M
2022-07-14 43.50 45.00 43.50 45.00 0.0M
2022-07-13 44.60 45.00 44.00 44.70 0.0M
2022-07-12 44.90 44.90 43.20 44.50 0.0M
2022-07-11 44.80 45.45 44.50 44.90 0.0M
2022-07-08 45.40 46.35 44.55 45.90 0.0M
2022-07-07 43.40 44.55 43.00 44.55 0.0M
2022-07-06 43.00 43.40 42.75 43.40 0.0M
2022-07-05 43.80 44.40 42.70 44.10 0.0M
2022-07-04 44.65 44.65 41.50 44.45 0.0M
2022-07-01 44.70 44.70 42.00 43.00 0.0M
2022-06-30 45.50 45.50 44.50 45.20 0.0M
2022-06-29 45.95 46.25 45.45 45.70 0.0M
2022-06-28 46.00 46.00 45.00 45.95 0.0M
2022-06-27 48.50 49.25 48.50 49.25 0.0M
2022-06-24 49.20 49.25 48.40 48.50 0.0M
2022-06-23 48.95 48.95 48.50 48.50 0.0M
2022-06-22 49.55 49.80 48.80 49.55 0.0M
2022-06-21 49.55 49.80 49.55 49.80 0.0M
2022-06-20 49.00 49.55 48.80 49.55 0.0M
2022-06-17 49.60 49.85 48.65 49.85 0.0M
2022-06-16 50.90 50.90 49.90 49.90 0.0M
2022-06-15 50.50 50.70 50.00 50.30 0.0M
2022-06-14 49.60 50.60 49.60 50.50 0.0M
2022-06-13 50.80 50.80 49.50 50.50 0.0M
2022-06-10 50.80 51.20 49.55 51.20 0.0M
2022-06-09 51.00 51.20 50.00 51.10 0.0M
2022-06-08 50.00 50.80 49.70 50.80 0.0M
2022-06-07 49.85 50.30 49.85 50.30 0.0M
2022-06-06 48.55 49.90 48.30 49.85 0.0M
2022-06-02 50.00 50.00 49.00 49.95 0.0M
2022-06-01 48.30 49.95 48.30 49.85 0.0M
2022-05-31 48.90 49.50 48.80 49.50 0.0M
2022-05-30 48.50 49.65 48.50 49.65 0.0M
2022-05-27 50.00 50.00 48.55 48.55 0.0M
2022-05-26 48.25 48.90 47.60 48.90 0.0M
2022-05-25 48.65 49.10 48.00 49.10 0.0M
2022-05-24 49.00 49.80 48.35 49.80 0.0M
2022-05-20 49.90 50.00 49.20 49.40 0.0M
2022-05-19 50.00 50.00 49.15 49.90 0.0M
2022-05-18 50.60 50.60 50.40 50.40 0.0M
2022-05-17 50.90 50.90 50.80 50.80 0.0M
2022-05-16 49.60 51.80 49.60 50.40 0.0M
2022-05-13 47.10 49.00 47.10 49.00 0.0M
2022-05-12 48.70 48.70 48.00 48.65 0.0M
2022-05-11 48.10 49.50 48.10 48.70 0.0M
2022-05-10 49.60 49.65 49.60 49.65 0.0M
2022-05-09 49.00 49.65 48.60 49.65 0.0M
2022-05-06 48.25 49.90 48.25 49.35 0.0M
2022-05-05 48.40 48.40 46.80 48.25 0.0M
2022-05-04 45.60 47.15 45.60 46.50 0.0M
2022-05-03 48.35 48.35 47.10 47.10 0.0M
2022-04-29 48.30 48.30 48.00 48.25 0.0M
2022-04-28 48.20 48.25 47.15 48.25 0.0M
2022-04-27 45.05 46.90 44.90 46.85 0.0M
2022-04-26 48.00 48.00 45.50 46.05 0.0M
2022-04-25 48.20 48.20 46.15 46.65 0.0M
2022-04-22 50.00 50.00 49.85 49.85 0.0M
2022-04-21 50.70 50.80 49.75 50.80 0.0M
2022-04-20 50.50 50.80 49.75 50.70 0.0M
2022-04-19 49.85 51.00 49.85 50.40 0.0M
2022-04-18 49.80 50.90 49.75 49.85 0.0M
2022-04-15 51.50 51.50 50.30 50.70 0.0M
2022-04-14 51.50 51.50 51.50 51.50 0.0M
2022-04-13 50.70 52.20 50.60 52.20 0.0M
2022-04-12 50.00 52.00 49.10 50.70 0.0M
2022-04-11 52.20 53.80 50.00 50.40 0.0M
2022-04-08 53.70 54.20 51.70 53.30 0.0M
2022-04-07 55.90 55.90 53.50 53.60 0.0M
2022-04-06 57.00 57.00 55.20 55.80 0.0M
2022-04-01 56.50 57.00 55.30 57.00 0.0M
2022-03-31 56.60 58.00 56.60 57.30 0.0M
2022-03-30 56.50 57.60 56.20 57.30 0.0M
2022-03-29 57.20 57.30 56.50 56.50 0.0M
2022-03-28 58.10 58.10 57.00 57.00 0.0M
2022-03-25 56.60 58.30 55.90 58.20 0.0M
2022-03-24 56.90 56.90 56.10 56.50 0.0M
2022-03-23 57.00 57.00 55.70 56.20 0.0M
2022-03-22 56.40 56.80 54.10 56.80 0.0M
2022-03-21 56.10 57.30 56.10 56.30 0.0M
2022-03-18 55.20 56.30 55.10 56.00 0.0M
2022-03-17 56.30 56.30 55.60 55.90 0.0M
2022-03-16 57.00 57.00 53.10 55.10 0.0M
2022-03-15 59.50 60.80 54.90 55.60 0.0M
2022-03-14 62.10 63.20 59.40 60.90 0.0M
2022-03-11 62.40 62.40 60.70 61.50 0.0M
2022-03-10 58.30 62.20 58.30 61.50 0.0M
2022-03-09 56.20 57.00 56.00 57.00 0.0M
2022-03-08 59.00 59.00 55.40 55.70 0.0M
2022-03-07 62.00 62.00 58.20 59.40 0.0M
2022-03-04 61.10 62.00 60.00 61.10 0.0M
2022-03-03 62.30 63.20 61.00 61.70 0.0M
2022-03-02 60.30 61.40 60.20 61.40 0.0M
2022-03-01 61.00 61.00 59.70 60.90 0.0M
2022-02-25 62.30 62.30 60.20 61.00 0.0M
2022-02-24 63.30 63.30 59.20 61.00 0.0M
2022-02-23 64.00 64.00 62.70 63.00 0.0M
2022-02-22 64.50 64.50 63.10 64.40 0.0M
2022-02-21 63.00 64.50 62.80 64.40 0.0M
2022-02-18 61.50 64.50 61.40 63.80 0.0M
2022-02-17 60.00 61.90 59.00 61.90 0.0M
2022-02-16 59.10 60.50 59.10 59.60 0.0M
2022-02-15 57.40 59.90 57.20 59.40 0.0M
2022-02-14 58.40 58.70 57.80 58.00 0.0M
2022-02-11 59.50 60.00 57.90 59.70 0.0M
2022-02-10 60.50 60.50 58.70 59.80 0.0M
2022-02-09 59.80 62.20 59.70 61.80 0.0M
2022-02-08 57.90 60.50 57.90 59.50 0.0M
2022-02-07 57.50 58.10 57.30 58.00 0.0M
2022-01-26 56.70 58.30 56.70 57.30 0.0M
2022-01-25 58.00 59.10 56.40 56.70 0.0M
2022-01-24 60.90 60.90 56.20 58.90 0.0M
2022-01-21 62.80 64.00 62.10 62.10 0.0M
2022-01-20 67.40 67.40 62.80 64.70 0.0M
2022-01-19 60.80 65.40 60.50 65.30 0.0M
2022-01-18 63.00 64.70 62.10 62.50 0.0M
2022-01-17 63.40 64.00 62.60 63.00 0.0M
2022-01-14 65.30 65.30 60.50 63.80 0.0M
2022-01-13 65.90 66.50 64.00 65.30 0.0M
2022-01-12 68.00 69.60 66.70 66.80 0.0M
2022-01-11 67.50 69.00 64.80 68.00 0.0M
2022-01-10 61.50 67.50 60.40 67.50 0.0M
2022-01-07 65.20 66.60 61.60 62.70 0.0M
2022-01-06 65.40 71.30 64.50 66.60 0.0M
2022-01-05 59.00 64.90 59.00 64.90 0.0M
2022-01-04 59.90 61.40 58.10 59.00 0.0M
2022-01-03 61.90 62.70 57.20 60.10 0.0M