Golden Bridge Electech Inc (6133)

6133
🏛️ 台湾 →
16.90
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 16.10 16.20 15.90 15.90 0.5M
2023-12-28 16.35 16.35 15.90 16.10 1.0M
2023-12-27 15.40 16.50 15.30 16.35 2.1M
2023-12-26 15.25 15.35 15.10 15.25 0.2M
2023-12-25 15.30 15.35 15.10 15.30 0.3M
2023-12-22 15.60 15.70 15.20 15.30 0.3M
2023-12-21 15.25 15.50 15.20 15.45 0.2M
2023-12-20 15.25 15.60 15.25 15.45 0.2M
2023-12-19 15.90 15.90 15.20 15.30 0.5M
2023-12-18 15.85 16.15 15.65 15.75 0.5M
2023-12-15 15.90 16.10 15.60 15.75 0.5M
2023-12-14 16.45 16.60 15.80 15.80 0.7M
2023-12-13 15.25 16.10 15.00 16.05 1.3M
2023-12-12 15.50 15.70 15.15 15.25 0.4M
2023-12-11 15.70 15.75 15.45 15.50 0.3M
2023-12-08 15.80 15.80 15.45 15.65 0.5M
2023-12-07 15.80 15.80 15.60 15.75 0.3M
2023-12-06 15.65 15.85 15.65 15.70 0.2M
2023-12-05 15.95 15.95 15.65 15.65 0.3M
2023-12-04 15.75 16.00 15.75 16.00 0.4M
2023-12-01 15.75 16.00 15.75 15.75 0.4M
2023-11-30 16.05 16.05 15.80 15.85 0.3M
2023-11-29 16.05 16.10 15.85 15.90 0.4M
2023-11-28 15.65 16.05 15.65 15.90 0.5M
2023-11-27 16.05 16.10 15.65 15.65 0.7M
2023-11-24 16.20 16.30 16.00 16.05 0.5M
2023-11-23 16.75 16.95 16.20 16.20 0.9M
2023-11-22 16.30 16.60 16.20 16.60 1.2M
2023-11-21 16.30 16.30 16.00 16.10 0.7M
2023-11-20 16.20 16.30 15.95 16.10 1.0M
2023-11-17 16.40 16.50 16.00 16.15 1.0M
2023-11-16 16.40 16.85 16.05 16.35 1.5M
2023-11-15 16.45 17.60 16.20 16.50 3.8M
2023-11-14 16.45 16.50 15.80 16.00 1.4M
2023-11-13 16.80 16.85 16.05 16.50 2.1M
2023-11-10 15.55 16.85 15.50 16.85 3.9M
2023-11-09 16.00 16.00 15.20 15.35 1.0M
2023-11-08 16.30 16.30 15.50 15.90 1.5M
2023-11-07 16.70 16.80 15.85 16.10 3.7M
2023-11-06 15.05 16.30 15.05 16.30 4.7M
2023-11-03 13.50 14.85 13.50 14.85 2.0M
2023-11-02 13.40 13.70 13.40 13.50 0.4M
2023-11-01 13.50 13.50 13.10 13.35 0.4M
2023-10-31 14.25 14.40 13.60 13.60 0.6M
2023-10-30 14.85 15.00 14.00 14.20 1.0M
2023-10-27 15.15 15.15 14.55 14.85 2.3M
2023-10-26 14.20 15.15 13.65 15.15 3.5M
2023-10-25 12.55 13.80 12.55 13.80 0.9M
2023-10-24 12.55 12.70 12.50 12.55 0.4M
2023-10-23 12.50 12.80 12.50 12.55 0.2M
2023-10-20 12.65 12.80 12.50 12.60 0.3M
2023-10-19 12.60 13.20 12.50 12.85 0.3M
2023-10-18 13.20 13.20 12.70 12.70 0.4M
2023-10-17 13.45 13.50 13.20 13.30 0.1M
2023-10-16 13.55 13.55 13.40 13.45 0.1M
2023-10-13 13.50 13.70 13.50 13.55 0.1M
2023-10-12 13.60 13.75 13.50 13.60 0.1M
2023-10-11 13.90 13.90 13.50 13.50 0.2M
2023-10-06 13.90 14.20 13.90 13.90 0.1M
2023-10-05 14.15 14.15 13.90 13.90 0.1M
2023-10-04 14.00 14.00 13.80 13.80 0.2M
2023-10-03 14.30 14.30 14.05 14.05 0.2M
2023-10-02 14.15 14.35 14.15 14.30 0.1M
2023-09-28 14.25 14.25 14.10 14.10 0.1M
2023-09-27 14.15 14.25 14.15 14.15 0.1M
2023-09-26 14.45 14.45 14.20 14.20 0.1M
2023-09-25 14.30 14.45 14.25 14.40 0.1M
2023-09-22 14.30 14.45 14.20 14.45 0.2M
2023-09-21 14.35 14.45 14.25 14.40 0.1M
2023-09-20 14.45 14.55 14.35 14.40 0.2M
2023-09-19 14.35 14.60 14.25 14.60 0.3M
2023-09-18 14.45 14.45 14.20 14.35 0.2M
2023-09-15 14.70 14.75 14.45 14.55 0.2M
2023-09-14 14.80 14.80 14.50 14.70 0.2M
2023-09-13 14.60 14.65 14.40 14.65 0.1M
2023-09-12 14.60 14.60 14.30 14.50 0.3M
2023-09-11 15.50 15.50 14.90 14.95 0.4M
2023-09-08 15.30 15.40 15.15 15.25 0.2M
2023-09-07 15.50 15.55 15.20 15.35 0.3M
2023-09-06 15.65 15.65 15.45 15.50 0.3M
2023-09-05 16.10 16.10 15.55 15.60 0.5M
2023-09-04 15.50 15.90 15.45 15.90 0.7M
2023-09-01 15.15 15.75 14.95 15.50 0.8M
2023-08-31 14.90 15.20 14.90 15.10 0.3M
2023-08-30 14.85 15.10 14.80 14.90 0.3M
2023-08-29 14.80 14.85 14.65 14.80 0.2M
2023-08-28 15.00 15.05 14.80 14.80 0.2M
2023-08-25 14.95 15.20 14.85 15.05 0.3M
2023-08-24 15.05 15.25 14.80 14.85 0.2M
2023-08-23 14.80 15.10 14.80 14.95 0.2M
2023-08-22 15.20 15.25 14.80 14.80 0.4M
2023-08-21 14.90 15.30 14.90 15.15 0.3M
2023-08-18 15.10 15.50 14.90 14.90 0.4M
2023-08-17 14.70 15.40 14.70 15.35 0.6M
2023-08-16 14.45 15.15 14.30 15.00 0.6M
2023-08-15 14.40 14.80 14.40 14.65 0.4M
2023-08-14 14.80 15.00 14.30 14.30 0.5M
2023-08-11 14.90 15.15 14.90 15.00 0.4M
2023-08-10 15.45 15.45 15.00 15.00 0.9M
2023-08-09 15.50 15.70 15.50 15.55 0.3M
2023-08-08 16.05 16.20 15.65 15.65 0.7M
2023-08-07 16.30 16.30 16.00 16.10 0.4M
2023-08-04 16.15 16.30 16.00 16.30 0.6M
2023-08-02 16.15 17.15 16.15 16.25 2.0M
2023-08-01 16.25 16.50 16.15 16.15 0.5M
2023-07-31 16.50 16.75 16.25 16.25 1.1M
2023-07-28 17.45 17.45 16.30 16.50 3.6M
2023-07-27 15.55 16.95 15.55 16.95 3.1M
2023-07-26 15.60 15.80 15.45 15.45 0.5M
2023-07-25 15.45 15.85 15.45 15.70 0.7M
2023-07-24 16.10 16.10 15.35 15.45 1.1M
2023-07-21 16.40 16.40 16.00 16.05 0.7M
2023-07-20 16.35 16.60 16.20 16.40 0.5M
2023-07-19 16.40 16.60 16.20 16.20 0.7M
2023-07-18 16.90 16.90 16.35 16.35 1.0M
2023-07-17 16.80 17.10 16.30 16.85 0.9M
2023-07-14 16.80 17.05 16.70 16.80 0.7M
2023-07-13 17.20 17.35 16.75 16.80 1.5M
2023-07-12 17.60 17.75 17.15 17.20 1.0M
2023-07-11 17.70 18.00 17.55 17.55 0.5M
2023-07-10 18.20 18.20 17.65 17.70 1.2M
2023-07-07 18.35 18.50 18.05 18.20 1.7M
2023-07-06 19.20 19.20 18.35 18.70 5.5M
2023-07-05 17.75 19.30 17.70 19.30 8.5M
2023-07-04 17.60 17.80 17.45 17.55 0.9M
2023-07-03 17.65 17.80 17.60 17.65 0.5M
2023-06-30 18.00 18.00 17.60 17.65 0.3M
2023-06-29 17.60 17.75 17.45 17.60 0.4M
2023-06-28 17.30 17.85 17.30 17.55 0.7M
2023-06-27 17.65 17.80 17.25 17.25 0.8M
2023-06-26 17.80 17.85 17.20 17.70 1.1M
2023-06-21 18.00 18.10 17.70 17.80 1.0M
2023-06-20 18.10 18.25 18.00 18.05 0.5M
2023-06-19 18.10 18.30 18.00 18.20 0.6M
2023-06-16 18.35 18.50 18.05 18.10 0.8M
2023-06-15 18.40 18.45 18.05 18.35 1.4M
2023-06-14 18.65 18.85 18.45 18.45 0.6M
2023-06-13 18.45 18.85 18.35 18.65 0.8M
2023-06-12 18.60 18.90 18.35 18.40 1.2M
2023-06-09 19.05 19.20 18.75 18.90 1.0M
2023-06-08 19.45 19.60 19.00 19.00 1.1M
2023-06-07 19.50 19.75 19.40 19.65 0.4M
2023-06-06 19.90 20.10 19.45 19.45 0.9M
2023-06-05 20.05 20.15 19.90 19.95 1.2M
2023-06-02 19.85 19.95 19.75 19.95 0.7M
2023-06-01 20.10 20.60 19.80 19.85 1.5M
2023-05-31 19.70 20.05 19.65 19.80 0.8M
2023-05-30 20.00 20.05 19.70 19.70 0.5M
2023-05-29 19.50 20.10 19.50 20.00 1.1M
2023-05-26 20.00 20.00 19.45 19.50 1.0M
2023-05-25 20.00 20.00 19.65 19.90 0.9M
2023-05-24 19.80 20.10 19.55 20.00 1.4M
2023-05-23 19.05 19.85 18.85 19.85 1.8M
2023-05-22 18.55 19.05 18.40 19.05 0.8M
2023-05-19 18.90 19.20 18.50 18.55 0.6M
2023-05-18 19.20 19.20 18.65 18.75 0.7M
2023-05-17 18.40 19.15 18.40 18.95 1.0M
2023-05-16 18.45 18.70 18.45 18.50 0.7M
2023-05-15 18.70 18.75 18.25 18.45 0.7M
2023-05-12 19.00 19.15 18.60 18.70 0.8M
2023-05-11 19.50 19.55 18.65 18.75 1.9M
2023-05-10 19.15 19.50 19.15 19.50 0.5M
2023-05-09 19.90 19.90 19.25 19.40 1.1M
2023-05-08 20.10 20.20 19.75 19.75 0.7M
2023-05-05 20.10 20.15 19.90 20.00 0.7M
2023-05-04 20.00 20.20 19.55 19.85 1.8M
2023-05-03 20.55 20.60 20.20 20.20 0.8M
2023-05-02 20.80 20.80 20.45 20.55 0.7M
2023-04-28 20.55 20.80 20.45 20.65 0.6M
2023-04-27 20.60 20.65 20.20 20.40 0.8M
2023-04-26 20.60 20.80 20.15 20.55 1.6M
2023-04-25 22.50 22.60 20.80 20.95 2.7M
2023-04-24 22.30 22.55 22.15 22.30 0.6M
2023-04-21 22.65 22.80 22.10 22.30 2.0M
2023-04-20 22.95 23.15 22.60 22.65 2.0M
2023-04-19 23.40 23.65 23.00 23.05 1.9M
2023-04-18 23.60 24.05 23.30 23.35 4.5M
2023-04-17 23.00 23.50 22.80 23.45 2.1M
2023-04-14 23.05 23.05 22.85 22.85 1.8M
2023-04-13 23.45 23.55 22.80 22.85 4.0M
2023-04-12 23.50 23.75 23.30 23.45 2.6M
2023-04-11 23.80 23.90 23.50 23.50 2.3M
2023-04-10 24.00 24.00 23.35 23.55 3.2M
2023-04-07 24.05 24.35 23.85 23.95 2.2M
2023-04-06 24.60 24.65 23.60 24.30 7.3M
2023-03-31 25.05 25.90 24.90 24.90 23.6M
2023-03-30 23.55 25.55 23.50 24.90 26.8M
2023-03-29 22.95 23.30 22.60 23.25 1.9M
2023-03-28 23.50 23.50 22.65 22.80 2.2M
2023-03-27 23.20 23.90 22.95 23.55 6.8M
2023-03-24 22.95 23.20 22.65 23.00 1.7M
2023-03-23 23.30 23.45 22.80 22.85 1.6M
2023-03-22 23.55 23.65 23.25 23.30 1.4M
2023-03-21 23.30 23.45 23.15 23.30 1.6M
2023-03-20 22.85 23.40 22.70 23.30 3.7M
2023-03-17 23.25 24.00 22.60 22.95 10.5M
2023-03-16 22.75 23.45 22.50 23.25 14.3M
2023-03-15 22.65 23.45 22.45 23.00 5.9M
2023-03-14 22.45 22.60 22.20 22.35 0.8M
2023-03-13 22.55 22.80 22.10 22.60 1.3M
2023-03-10 23.50 23.50 22.65 22.85 2.8M
2023-03-09 23.85 24.05 23.50 23.85 3.5M
2023-03-08 23.65 23.95 23.40 23.70 1.7M
2023-03-07 23.50 23.85 23.35 23.70 2.8M
2023-03-06 23.00 23.40 23.00 23.30 1.7M
2023-03-03 22.60 22.90 22.50 22.80 1.0M
2023-03-02 22.60 22.65 22.45 22.55 0.8M
2023-03-01 22.90 22.90 22.55 22.55 0.7M
2023-02-24 23.00 23.15 22.65 22.90 1.3M
2023-02-23 22.80 23.50 22.80 22.95 3.1M
2023-02-22 23.05 23.10 22.65 22.70 1.4M
2023-02-21 23.50 23.60 23.20 23.25 1.3M
2023-02-20 23.20 23.55 23.10 23.45 1.2M
2023-02-17 23.15 23.40 23.10 23.20 0.6M
2023-02-16 23.10 23.45 23.10 23.25 0.8M
2023-02-15 23.15 23.30 22.90 23.00 0.7M
2023-02-14 23.60 23.70 23.15 23.15 1.6M
2023-02-13 22.50 23.70 22.20 23.50 2.9M
2023-02-10 23.45 23.55 22.55 22.70 2.2M
2023-02-09 23.50 23.55 23.35 23.40 1.0M
2023-02-08 23.60 23.65 23.35 23.35 1.0M
2023-02-07 23.55 23.75 23.35 23.35 1.1M
2023-02-06 23.40 24.35 23.40 23.60 8.3M
2023-02-03 23.80 23.80 23.25 23.50 2.5M
2023-02-02 23.85 24.05 23.65 23.70 2.0M
2023-02-01 23.65 23.70 23.15 23.70 2.8M
2023-01-31 22.95 23.55 22.95 23.55 2.5M
2023-01-30 23.05 23.10 22.70 23.00 1.5M
2023-01-17 22.45 22.65 22.40 22.50 1.2M
2023-01-16 22.75 22.75 22.30 22.50 1.4M
2023-01-13 22.60 23.50 22.45 22.55 11.5M
2023-01-12 22.80 22.95 22.50 22.55 1.2M
2023-01-11 22.85 22.95 22.35 22.80 2.1M
2023-01-10 23.60 23.65 22.75 22.75 2.9M
2023-01-09 23.60 24.70 23.40 23.45 15.0M
2023-01-06 22.70 23.45 22.70 23.45 3.2M
2023-01-05 22.90 23.70 22.80 22.90 9.4M
2023-01-04 22.70 22.95 22.45 22.95 2.1M
2023-01-03 22.60 22.60 22.25 22.45 1.6M