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
2024-12-31 43.75 45.10 43.75 45.10 0.0M
2024-12-27 44.80 44.80 44.60 44.60 0.0M
2024-12-26 44.80 44.80 44.80 44.80 0.0M
2024-12-25 44.55 44.55 44.55 44.55 0.0M
2024-12-24 44.50 44.50 44.50 44.50 0.0M
2024-12-23 44.50 44.50 44.50 44.50 0.0M
2024-12-20 44.70 44.70 44.50 44.50 0.0M
2024-12-18 44.75 44.75 44.75 44.75 0.0M
2024-12-16 44.95 44.95 44.70 44.70 0.0M
2024-12-13 45.20 45.30 44.95 44.95 0.0M
2024-12-12 45.80 45.80 45.30 45.30 0.0M
2024-12-11 45.30 45.85 45.30 45.85 0.0M
2024-12-10 45.80 45.80 45.80 45.80 0.0M
2024-12-09 45.30 45.90 45.30 45.90 0.0M
2024-12-06 45.00 45.05 45.00 45.00 0.0M
2024-12-05 45.00 45.00 45.00 45.00 0.0M
2024-12-04 44.70 45.20 44.70 45.20 0.0M
2024-12-03 44.50 44.75 44.50 44.70 0.0M
2024-11-29 44.80 44.85 44.70 44.70 0.0M
2024-11-27 45.00 45.00 45.00 45.00 0.0M
2024-11-26 45.00 45.00 45.00 45.00 0.0M
2024-11-25 44.60 44.60 44.50 44.60 0.0M
2024-11-22 44.50 44.50 44.50 44.50 0.0M
2024-11-21 43.80 44.00 43.80 44.00 0.0M
2024-11-20 44.05 44.05 43.80 43.80 0.0M
2024-11-19 45.10 45.10 44.00 44.00 0.0M
2024-11-18 44.95 45.10 44.95 45.10 0.0M
2024-11-15 44.90 45.10 44.90 45.10 0.0M
2024-11-14 45.00 45.40 44.70 45.10 0.0M
2024-11-13 45.00 45.30 43.55 45.30 0.0M
2024-11-12 47.70 47.70 46.10 46.10 0.0M
2024-11-11 46.25 46.30 46.10 46.10 0.0M
2024-11-07 46.00 46.00 46.00 46.00 0.0M
2024-11-06 46.20 46.20 46.00 46.00 0.0M
2024-11-05 45.05 45.60 45.05 45.35 0.0M
2024-11-04 45.40 45.80 45.10 45.80 0.0M
2024-11-01 46.00 46.00 45.45 45.45 0.0M
2024-10-29 45.00 45.00 45.00 45.00 0.0M
2024-10-25 44.75 45.00 44.75 45.00 0.0M
2024-10-23 45.00 45.00 44.75 44.75 0.0M
2024-10-22 44.95 45.20 44.75 44.75 0.0M
2024-10-21 44.75 44.75 44.35 44.50 0.0M
2024-10-18 45.25 45.95 44.50 44.50 0.0M
2024-10-17 47.45 47.45 45.10 45.10 0.0M
2024-10-16 45.10 45.25 45.10 45.25 0.0M
2024-10-15 45.40 45.45 45.40 45.40 0.0M
2024-10-08 45.85 45.90 45.35 45.35 0.0M
2024-10-07 46.05 46.05 45.95 45.95 0.0M
2024-10-04 46.05 46.05 46.05 46.05 0.0M
2024-10-01 46.95 47.00 45.95 45.95 0.0M
2024-09-30 45.85 45.85 45.80 45.80 0.0M
2024-09-27 45.75 45.90 45.60 45.85 0.0M
2024-09-26 46.30 47.90 45.40 46.00 0.0M
2024-09-25 46.50 47.50 46.35 46.35 0.0M
2024-09-24 45.60 47.15 45.60 47.15 0.0M
2024-09-23 45.50 45.60 45.50 45.60 0.0M
2024-09-20 45.40 45.40 45.05 45.05 0.0M
2024-09-19 44.80 46.15 44.80 44.85 0.0M
2024-09-18 44.80 44.80 44.70 44.80 0.0M
2024-09-16 44.45 44.80 44.45 44.70 0.0M
2024-09-13 43.70 44.50 42.50 44.50 0.0M
2024-09-12 43.30 43.90 43.10 43.90 0.0M
2024-09-11 44.00 44.00 43.30 43.30 0.0M
2024-09-10 44.00 44.00 43.20 43.25 0.0M
2024-09-09 43.85 44.00 43.85 44.00 0.0M
2024-09-06 43.95 44.00 43.95 44.00 0.0M
2024-09-04 43.90 43.95 43.85 43.85 0.0M
2024-09-03 44.10 44.50 44.00 44.00 0.0M
2024-09-02 44.00 44.15 44.00 44.05 0.0M
2024-08-30 44.50 45.80 44.50 44.90 0.0M
2024-08-29 44.00 44.00 43.85 44.00 0.0M
2024-08-28 44.00 44.50 44.00 44.50 0.0M
2024-08-27 44.00 44.00 44.00 44.00 0.0M
2024-08-26 43.75 44.00 43.60 44.00 0.0M
2024-08-23 43.80 43.80 43.80 43.80 0.0M
2024-08-22 44.00 44.05 44.00 44.00 0.0M
2024-08-21 44.60 44.60 44.00 44.00 0.0M
2024-08-20 44.40 44.60 44.40 44.60 0.0M
2024-08-19 44.20 44.40 44.20 44.40 0.0M
2024-08-16 44.80 45.00 44.00 44.00 0.0M
2024-08-15 44.25 44.25 43.60 43.60 0.0M
2024-08-14 44.10 44.25 44.00 44.20 0.0M
2024-08-13 43.35 44.60 43.35 44.50 0.0M
2024-08-12 45.05 45.50 44.90 45.50 0.0M
2024-08-09 46.15 46.15 45.90 45.90 0.0M
2024-08-08 45.40 47.00 45.20 46.15 0.0M
2024-08-07 47.50 47.70 47.00 47.70 0.0M
2024-08-06 47.30 47.45 43.00 43.40 0.0M
2024-08-05 45.60 45.60 42.10 43.35 0.0M
2024-08-02 47.05 47.25 46.75 46.75 0.0M
2024-08-01 47.50 47.60 47.50 47.50 0.0M
2024-07-30 47.50 47.50 47.50 47.50 0.0M
2024-07-29 47.00 47.00 46.50 47.00 0.0M
2024-07-26 47.20 47.20 46.60 47.00 0.0M
2024-07-23 47.00 47.50 47.00 47.15 0.0M
2024-07-22 48.50 48.50 47.40 47.40 0.0M
2024-07-19 47.95 47.95 47.70 47.70 0.0M
2024-07-18 47.90 47.90 47.90 47.90 0.0M
2024-07-17 48.50 48.50 47.90 47.90 0.0M
2024-07-16 48.00 48.05 47.85 47.85 0.0M
2024-07-15 48.10 48.10 48.10 48.10 0.0M
2024-07-12 48.60 48.60 48.60 48.60 0.0M
2024-07-11 48.80 48.80 48.60 48.60 0.0M
2024-07-10 49.00 49.00 49.00 49.00 0.0M
2024-07-09 49.00 49.00 48.45 48.85 0.0M
2024-07-08 48.80 49.00 48.60 48.60 0.0M
2024-07-05 48.80 48.85 48.50 48.85 0.0M
2024-07-04 48.80 48.80 48.40 48.80 0.0M
2024-07-03 48.00 48.80 48.00 48.80 0.0M
2024-07-02 48.50 48.50 48.50 48.50 0.0M
2024-07-01 48.05 48.50 48.05 48.50 0.0M
2024-06-28 47.50 48.50 47.50 48.05 0.0M
2024-06-27 47.75 47.75 46.70 47.50 0.0M
2024-06-26 48.25 48.50 47.90 47.90 0.0M
2024-06-25 48.40 48.40 48.25 48.25 0.0M
2024-06-24 48.15 49.80 48.15 48.40 0.0M
2024-06-21 48.25 48.30 47.95 48.00 0.0M
2024-06-20 47.75 48.40 47.75 47.90 0.0M
2024-06-19 48.50 48.50 48.50 48.50 0.0M
2024-06-18 48.60 48.60 48.50 48.50 0.0M
2024-06-17 48.50 48.50 48.50 48.50 0.0M
2024-06-14 48.50 48.50 48.35 48.40 0.0M
2024-06-13 48.85 48.90 48.80 48.80 0.0M
2024-06-12 48.60 48.85 48.60 48.80 0.0M
2024-06-11 49.00 49.30 48.60 48.60 0.0M
2024-06-05 48.25 48.25 48.20 48.20 0.0M
2024-06-04 48.05 48.40 48.05 48.40 0.0M
2024-06-03 48.50 48.50 48.05 48.05 0.0M
2024-05-31 49.00 49.00 48.45 48.45 0.0M
2024-05-30 48.50 48.50 48.50 48.50 0.0M
2024-05-29 47.75 48.80 47.75 48.80 0.0M
2024-05-28 47.50 47.70 47.50 47.70 0.0M
2024-05-27 48.70 48.70 47.50 47.50 0.0M
2024-05-24 48.70 48.70 48.50 48.70 0.0M
2024-05-23 49.10 49.10 48.50 48.70 0.0M
2024-05-22 48.20 49.40 48.20 49.10 0.0M
2024-05-21 47.75 48.25 47.75 48.20 0.0M
2024-05-20 47.85 47.85 47.85 47.85 0.0M
2024-05-17 48.00 48.15 47.85 47.85 0.0M
2024-05-16 48.10 48.20 47.70 48.20 0.0M
2024-05-15 47.40 47.90 47.05 47.90 0.0M
2024-05-14 47.00 47.00 47.00 47.00 0.0M
2024-05-13 46.80 48.20 46.50 47.00 0.0M
2024-05-10 47.75 47.75 46.00 46.00 0.0M
2024-05-09 46.10 46.10 46.10 46.10 0.0M
2024-05-08 44.60 46.50 44.60 46.50 0.0M
2024-05-07 45.00 45.00 44.65 45.00 0.0M
2024-05-06 45.00 45.00 44.85 44.85 0.0M
2024-05-03 44.50 45.25 44.30 45.25 0.0M
2024-05-02 44.40 44.70 44.15 44.60 0.0M
2024-04-30 45.30 45.30 44.30 44.90 0.0M
2024-04-29 44.50 44.50 44.00 44.25 0.0M
2024-04-26 44.60 44.90 44.60 44.90 0.0M
2024-04-25 44.95 44.95 44.45 44.85 0.0M
2024-04-24 44.05 44.95 44.00 44.95 0.0M
2024-04-23 45.05 45.05 44.00 44.00 0.0M
2024-04-19 44.20 45.15 44.15 45.15 0.0M
2024-04-18 44.00 44.45 44.00 44.40 0.0M
2024-04-17 45.30 45.30 44.90 44.90 0.0M
2024-04-16 45.35 45.45 44.90 45.45 0.0M
2024-04-15 45.50 45.60 45.35 45.60 0.0M
2024-04-12 45.75 45.75 45.75 45.75 0.0M
2024-04-11 45.95 46.10 45.75 45.75 0.0M
2024-04-10 46.00 46.05 45.90 45.95 0.0M
2024-04-09 44.05 46.10 44.05 46.00 0.0M
2024-04-08 45.05 45.05 44.05 44.80 0.0M
2024-04-03 44.60 44.60 44.60 44.60 0.0M
2024-04-02 44.50 44.50 44.40 44.45 0.0M
2024-04-01 44.20 44.70 44.20 44.50 0.0M
2024-03-29 45.10 45.10 45.05 45.05 0.0M
2024-03-28 44.95 44.95 44.95 44.95 0.0M
2024-03-27 44.70 44.70 44.70 44.70 0.0M
2024-03-26 44.75 45.95 44.70 44.70 0.0M
2024-03-25 42.30 45.00 42.00 44.75 0.0M
2024-03-22 42.50 42.60 42.30 42.30 0.0M
2024-03-21 42.60 42.60 42.40 42.40 0.0M
2024-03-20 42.50 42.60 42.30 42.60 0.0M
2024-03-19 42.65 42.65 42.20 42.20 0.0M
2024-03-18 42.50 42.90 42.50 42.65 0.0M
2024-03-15 43.25 43.25 42.75 42.80 0.0M
2024-03-14 43.75 43.75 43.50 43.50 0.0M
2024-03-13 43.80 43.80 43.70 43.75 0.0M
2024-03-12 43.50 43.85 43.50 43.75 0.0M
2024-03-11 42.90 44.80 42.90 44.05 0.0M
2024-03-08 44.90 44.90 42.50 42.75 0.0M
2024-03-07 46.00 46.00 45.00 45.05 0.0M
2024-03-06 45.40 45.50 45.30 45.30 0.0M
2024-03-05 45.70 45.70 44.90 45.40 0.0M
2024-03-04 45.70 46.35 45.65 45.70 0.0M
2024-03-01 46.10 46.40 45.70 46.40 0.0M
2024-02-29 46.40 46.40 45.90 46.40 0.0M
2024-02-27 46.00 46.50 46.00 46.50 0.0M
2024-02-26 47.00 47.00 46.00 46.00 0.0M
2024-02-23 45.80 46.00 45.65 46.00 0.0M
2024-02-22 45.50 45.65 45.50 45.65 0.0M
2024-02-21 45.55 45.60 45.50 45.60 0.0M
2024-02-20 45.85 45.85 45.50 45.50 0.0M
2024-02-19 45.80 46.00 45.60 45.95 0.0M
2024-02-16 45.80 46.90 45.50 45.50 0.0M
2024-02-15 45.90 45.90 45.80 45.80 0.0M
2024-02-05 46.30 46.90 45.90 45.90 0.0M
2024-02-02 46.50 46.80 46.30 46.30 0.0M
2024-02-01 46.45 46.50 46.45 46.45 0.0M
2024-01-31 46.45 46.45 46.40 46.45 0.0M
2024-01-30 46.35 46.70 46.35 46.70 0.0M
2024-01-29 46.50 46.60 46.50 46.50 0.0M
2024-01-26 46.65 46.65 46.50 46.50 0.0M
2024-01-25 46.70 46.70 46.55 46.55 0.0M
2024-01-24 47.10 47.10 46.20 47.10 0.0M
2024-01-23 46.60 46.60 46.50 46.50 0.0M
2024-01-22 46.50 46.50 46.50 46.50 0.0M
2024-01-19 46.25 46.50 46.25 46.35 0.0M
2024-01-18 46.55 46.55 46.50 46.50 0.0M
2024-01-17 47.00 47.00 46.50 47.00 0.0M
2024-01-16 47.00 47.10 46.60 47.00 0.0M
2024-01-15 46.95 47.00 46.70 47.00 0.0M
2024-01-12 46.10 47.85 46.00 46.95 0.0M
2024-01-11 46.30 46.35 46.20 46.20 0.0M
2024-01-09 46.50 46.50 46.35 46.35 0.0M
2024-01-08 46.70 46.70 46.50 46.50 0.0M
2024-01-05 46.25 46.70 46.25 46.70 0.0M
2024-01-04 46.05 46.50 46.05 46.50 0.0M
2024-01-03 46.65 46.65 46.40 46.45 0.0M
2024-01-02 47.00 47.00 46.60 46.60 0.0M