Gem Terminal Industry Co Ltd (2460)

2460
🏛️ 台湾 →
18.20
最終更新: 2025-10-01
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 28.20 28.45 28.00 28.15 0.5M
2023-12-28 28.30 28.50 28.20 28.30 0.3M
2023-12-27 28.70 29.00 28.30 28.35 0.7M
2023-12-26 28.15 28.75 28.10 28.65 0.9M
2023-12-25 27.25 28.10 27.25 28.10 0.7M
2023-12-22 27.70 27.90 27.30 27.35 0.7M
2023-12-21 27.90 28.25 27.70 27.70 0.7M
2023-12-20 28.10 28.60 28.10 28.35 0.3M
2023-12-19 28.80 28.90 27.85 28.05 1.3M
2023-12-18 28.25 29.00 28.25 28.75 0.5M
2023-12-15 28.90 29.00 28.30 28.50 1.0M
2023-12-14 29.40 29.75 28.65 28.70 1.3M
2023-12-13 29.35 29.65 29.15 29.15 0.7M
2023-12-12 29.45 29.95 29.05 29.20 1.0M
2023-12-11 29.90 30.15 29.20 29.20 1.7M
2023-12-08 29.90 30.10 29.15 29.95 1.9M
2023-12-07 29.70 30.15 29.00 29.50 1.9M
2023-12-06 29.70 30.00 29.00 29.70 2.9M
2023-12-05 28.15 29.95 27.90 29.40 5.3M
2023-12-04 28.25 28.40 27.85 28.05 1.1M
2023-12-01 27.95 29.80 27.80 28.00 8.0M
2023-11-30 27.10 28.00 26.75 27.70 1.4M
2023-11-29 28.70 28.70 26.80 27.00 3.1M
2023-11-28 27.95 28.60 27.55 28.60 2.0M
2023-11-27 26.55 28.15 26.55 27.95 2.5M
2023-11-24 26.35 26.70 26.15 26.40 0.3M
2023-11-23 26.35 26.75 26.30 26.35 0.4M
2023-11-22 26.45 26.70 26.35 26.40 0.3M
2023-11-21 26.45 26.95 26.45 26.50 0.5M
2023-11-20 26.05 26.70 26.05 26.50 0.5M
2023-11-17 26.20 26.50 26.00 26.05 0.3M
2023-11-16 26.40 26.65 26.20 26.25 0.4M
2023-11-15 26.00 26.70 25.95 26.30 0.4M
2023-11-14 26.15 26.20 25.60 25.75 0.4M
2023-11-13 25.00 26.10 24.90 26.10 0.8M
2023-11-10 25.40 26.20 25.00 25.30 1.1M
2023-11-09 26.55 26.55 25.50 25.70 1.5M
2023-11-08 27.10 27.30 26.55 26.55 1.6M
2023-11-07 28.35 28.75 27.50 27.60 1.3M
2023-11-06 28.45 28.90 28.15 28.20 1.0M
2023-11-03 28.50 29.05 28.00 28.10 1.8M
2023-11-02 27.75 28.80 27.75 28.30 1.6M
2023-11-01 28.15 28.70 27.20 27.50 1.3M
2023-10-31 29.00 29.25 27.65 27.75 2.4M
2023-10-30 28.20 28.90 28.10 28.80 1.5M
2023-10-27 28.35 29.30 28.10 28.20 1.9M
2023-10-26 27.80 29.25 27.75 28.15 1.8M
2023-10-25 28.70 29.35 28.55 28.65 2.6M
2023-10-24 27.65 28.95 27.40 28.70 3.4M
2023-10-23 26.55 28.85 26.45 27.65 4.1M
2023-10-20 26.90 26.90 26.05 26.55 0.7M
2023-10-19 26.70 27.70 26.70 26.90 0.8M
2023-10-18 27.65 27.70 26.80 26.85 0.8M
2023-10-17 27.00 27.90 27.00 27.40 2.2M
2023-10-16 26.20 27.00 26.00 27.00 0.8M
2023-10-13 25.80 26.75 25.80 26.40 0.7M
2023-10-12 24.60 26.60 24.60 26.20 1.2M
2023-10-11 24.70 25.15 24.50 24.90 0.6M
2023-10-06 25.00 25.00 24.40 24.40 0.2M
2023-10-05 24.15 25.20 24.15 24.70 0.4M
2023-10-04 24.40 24.40 24.15 24.30 0.3M
2023-10-03 25.00 25.05 24.55 24.55 0.6M
2023-10-02 25.30 25.45 24.95 25.00 0.6M
2023-09-28 24.90 25.50 24.85 25.30 0.4M
2023-09-27 24.75 25.10 24.55 24.90 0.4M
2023-09-26 25.50 25.55 24.95 24.95 0.7M
2023-09-25 25.65 25.80 25.50 25.70 0.4M
2023-09-22 25.60 26.10 25.50 25.65 0.6M
2023-09-21 26.20 26.50 25.55 25.80 1.6M
2023-09-20 27.20 27.50 26.35 26.50 1.3M
2023-09-19 27.70 27.80 27.15 27.20 0.8M
2023-09-18 27.50 28.20 27.45 27.70 0.4M
2023-09-15 28.30 28.75 27.85 27.90 1.0M
2023-09-14 28.00 28.75 27.75 28.50 1.1M
2023-09-13 27.80 28.45 27.30 28.00 1.0M
2023-09-12 28.05 28.05 26.80 27.70 2.8M
2023-09-11 28.30 29.20 28.00 28.25 5.1M
2023-09-08 27.50 29.00 26.80 28.30 6.6M
2023-09-07 26.25 27.30 26.10 27.25 2.4M
2023-09-06 26.55 26.55 26.00 26.15 0.5M
2023-09-05 25.90 26.45 25.80 26.30 0.5M
2023-09-04 26.70 26.85 25.90 26.00 1.2M
2023-09-01 27.00 27.30 26.65 26.70 1.0M
2023-08-31 26.80 27.30 26.55 26.60 0.9M
2023-08-30 26.15 26.90 26.15 26.80 1.4M
2023-08-29 25.80 26.25 25.70 25.90 1.1M
2023-08-28 27.35 27.35 25.80 26.05 2.8M
2023-08-25 27.10 27.85 26.50 27.35 5.2M
2023-08-24 25.90 27.05 25.65 27.05 4.3M
2023-08-23 25.35 25.85 25.05 25.65 1.4M
2023-08-22 26.35 26.70 25.35 25.40 2.6M
2023-08-21 25.65 26.70 25.15 26.60 3.1M
2023-08-18 26.00 26.65 25.55 26.00 2.0M
2023-08-17 25.70 26.80 24.85 26.30 3.9M
2023-08-16 26.50 27.05 24.70 26.25 14.7M
2023-08-15 23.70 25.85 23.65 25.85 3.9M
2023-08-14 24.85 25.05 23.35 23.50 1.4M
2023-08-11 24.10 25.60 24.10 25.00 3.0M
2023-08-10 23.90 25.40 23.75 23.95 3.0M
2023-08-09 23.60 24.75 23.20 24.25 1.4M
2023-08-08 23.30 24.00 23.05 23.55 0.9M
2023-08-07 22.85 23.35 22.45 23.30 0.8M
2023-08-04 22.85 23.45 22.85 22.95 4.3M
2023-08-02 23.60 25.35 23.60 25.35 5.1M
2023-08-01 23.35 23.60 22.90 23.05 0.3M
2023-07-31 23.35 23.70 23.00 23.25 0.4M
2023-07-28 23.30 23.40 23.00 23.15 0.2M
2023-07-27 23.20 23.70 23.05 23.40 0.3M
2023-07-26 23.30 23.35 22.75 22.90 0.4M
2023-07-25 23.20 23.45 23.10 23.20 0.3M
2023-07-24 24.55 24.55 23.00 23.10 1.2M
2023-07-21 24.10 24.65 23.90 24.30 0.6M
2023-07-20 23.65 24.20 23.60 24.15 0.5M
2023-07-19 24.15 24.30 23.50 23.50 0.9M
2023-07-18 24.45 24.65 23.70 23.95 0.7M
2023-07-17 24.10 24.60 23.50 24.40 1.4M
2023-07-14 24.25 24.70 23.95 24.00 1.0M
2023-07-13 24.75 24.90 24.05 24.10 1.0M
2023-07-12 24.25 24.70 23.90 24.65 1.2M
2023-07-11 24.70 24.75 24.00 24.15 0.7M
2023-07-10 24.80 25.05 24.10 24.30 1.9M
2023-07-07 24.10 25.50 24.00 25.40 4.1M
2023-07-06 24.00 24.85 23.60 24.20 1.8M
2023-07-05 24.80 24.80 23.90 24.15 3.3M
2023-07-04 22.75 24.85 22.75 24.85 4.6M
2023-07-03 22.70 23.10 22.55 22.60 0.6M
2023-06-30 22.40 22.75 22.05 22.65 0.4M
2023-06-29 22.85 23.05 22.40 22.40 0.3M
2023-06-28 22.80 23.00 22.65 22.75 0.1M
2023-06-27 23.20 23.45 22.55 22.80 0.7M
2023-06-26 23.00 23.65 22.45 23.20 0.9M
2023-06-21 23.00 23.30 22.80 23.10 0.4M
2023-06-20 22.90 23.10 22.45 23.05 0.6M
2023-06-19 22.90 23.50 22.80 22.90 0.7M
2023-06-16 22.90 23.35 22.60 22.95 0.5M
2023-06-15 23.30 23.30 22.65 22.85 0.5M
2023-06-14 23.35 23.70 22.80 23.10 1.0M
2023-06-13 22.00 23.45 21.75 23.35 1.8M
2023-06-12 22.60 22.60 21.70 21.85 1.0M
2023-06-09 23.40 23.80 22.50 22.60 3.4M
2023-06-08 22.60 23.45 22.25 23.25 1.3M
2023-06-07 22.35 22.80 22.15 22.50 0.7M
2023-06-06 22.60 22.90 22.15 22.40 1.1M
2023-06-05 21.40 22.70 21.40 22.60 1.1M
2023-06-02 21.80 21.85 21.30 21.40 0.8M
2023-06-01 21.00 21.85 20.85 21.60 0.7M
2023-05-31 20.25 21.25 20.25 21.20 0.4M
2023-05-30 20.80 20.90 20.30 20.45 0.2M
2023-05-29 20.10 20.85 20.00 20.80 0.2M
2023-05-26 20.65 20.70 20.05 20.10 0.3M
2023-05-25 20.85 20.95 20.40 20.65 0.2M
2023-05-24 20.80 20.90 20.25 20.85 0.2M
2023-05-23 21.10 21.10 20.80 20.80 0.2M
2023-05-22 21.05 21.15 20.80 21.00 0.1M
2023-05-19 21.10 21.40 20.70 20.90 0.3M
2023-05-18 20.90 21.20 20.75 21.10 0.2M
2023-05-17 20.75 21.10 20.60 20.80 0.4M
2023-05-16 20.70 20.90 20.20 20.85 0.6M
2023-05-15 19.95 20.85 19.35 20.70 0.6M
2023-05-12 19.90 20.40 19.65 19.95 0.2M
2023-05-11 21.20 21.25 19.85 19.90 0.5M
2023-05-10 20.85 21.15 20.55 21.05 0.3M
2023-05-09 22.55 22.65 20.85 20.85 1.2M
2023-05-08 23.10 23.20 22.45 22.55 0.4M
2023-05-05 23.60 23.70 22.60 22.70 0.5M
2023-05-04 22.30 23.50 22.25 23.40 0.6M
2023-05-03 23.10 23.30 22.30 22.30 0.6M
2023-05-02 23.70 23.90 23.05 23.25 0.6M
2023-04-28 23.00 23.50 22.75 23.50 0.7M
2023-04-27 22.45 22.80 21.90 22.70 0.4M
2023-04-26 22.20 22.75 21.80 22.30 0.8M
2023-04-25 23.30 23.40 21.75 22.05 0.8M
2023-04-24 22.80 23.60 22.50 23.00 0.6M
2023-04-21 22.80 23.90 22.05 23.00 1.2M
2023-04-20 24.00 24.10 22.75 22.85 1.0M
2023-04-19 25.00 25.00 23.50 23.85 1.5M
2023-04-18 25.50 25.70 24.30 24.85 2.9M
2023-04-17 22.40 24.60 22.40 24.60 2.5M
2023-04-14 23.00 23.15 22.25 22.40 1.0M
2023-04-13 22.70 23.25 22.00 22.75 2.0M
2023-04-12 21.50 22.60 21.40 22.50 3.6M
2023-04-11 18.95 20.70 18.95 20.70 2.4M
2023-04-10 18.90 18.90 18.65 18.85 0.1M
2023-04-07 18.60 18.75 18.50 18.60 0.1M
2023-04-06 18.50 18.65 18.40 18.55 0.1M
2023-03-31 18.55 18.90 18.45 18.45 0.1M
2023-03-30 18.45 18.60 18.35 18.50 0.1M
2023-03-29 18.30 18.65 18.30 18.40 0.1M
2023-03-28 19.00 19.00 18.35 18.55 0.2M
2023-03-27 19.00 19.15 18.80 18.90 0.2M
2023-03-24 18.75 18.90 18.75 18.80 0.3M
2023-03-23 18.65 18.85 18.65 18.75 0.3M
2023-03-22 18.75 18.80 18.50 18.75 0.3M
2023-03-21 18.65 18.80 18.60 18.70 0.3M
2023-03-20 18.40 18.80 18.40 18.65 0.2M
2023-03-17 18.00 18.25 18.00 18.25 0.1M
2023-03-16 17.90 18.10 17.60 17.90 0.3M
2023-03-15 18.05 18.20 17.90 18.00 0.3M
2023-03-14 18.00 18.00 17.65 17.95 0.2M
2023-03-13 17.75 18.35 17.60 17.95 0.6M
2023-03-10 18.40 18.50 17.85 17.90 0.3M
2023-03-09 18.90 19.05 18.50 18.55 0.3M
2023-03-08 19.25 19.25 18.80 18.95 0.3M
2023-03-07 18.50 19.35 18.50 19.20 0.8M
2023-03-06 18.45 18.70 18.45 18.50 0.2M
2023-03-03 18.40 18.55 18.30 18.40 0.1M
2023-03-02 18.55 18.55 18.30 18.40 0.1M
2023-03-01 18.60 18.60 18.30 18.35 0.2M
2023-02-24 18.85 18.85 18.40 18.55 0.4M
2023-02-23 18.20 18.85 18.00 18.85 1.1M
2023-02-22 17.85 18.15 17.80 18.05 0.1M
2023-02-21 18.00 18.15 17.90 18.05 0.1M
2023-02-20 17.80 18.25 17.65 18.00 0.2M
2023-02-17 17.80 18.00 17.75 17.90 0.1M
2023-02-16 17.90 18.00 17.80 17.80 0.1M
2023-02-15 18.10 18.10 17.75 17.90 0.1M
2023-02-14 18.00 18.05 17.90 18.00 0.1M
2023-02-13 18.00 18.00 17.80 17.90 0.2M
2023-02-10 18.35 18.40 17.90 18.10 0.3M
2023-02-09 17.70 18.25 17.65 18.20 0.4M
2023-02-08 17.80 17.90 17.65 17.80 0.2M
2023-02-07 17.90 17.90 17.60 17.80 0.1M
2023-02-06 17.75 18.10 17.70 17.85 0.2M
2023-02-03 17.70 17.85 17.60 17.80 0.1M
2023-02-02 17.80 17.90 17.75 17.85 0.1M
2023-02-01 17.90 18.30 17.70 17.80 0.3M
2023-01-31 17.35 17.90 17.35 17.60 0.4M
2023-01-30 17.20 17.50 17.20 17.35 0.2M
2023-01-17 16.90 17.15 16.90 17.00 0.1M
2023-01-16 16.90 17.20 16.80 17.10 0.2M
2023-01-13 17.05 17.05 16.75 16.90 0.1M
2023-01-12 17.30 17.65 16.90 16.90 0.3M
2023-01-11 17.10 17.15 16.90 17.05 0.1M
2023-01-10 16.90 17.20 16.75 17.00 0.1M
2023-01-09 17.25 17.25 16.80 16.90 0.3M
2023-01-06 16.90 17.60 16.80 17.05 0.4M
2023-01-05 17.30 18.50 17.00 17.10 2.4M
2023-01-04 16.60 17.10 16.60 16.85 0.2M
2023-01-03 16.25 16.55 16.10 16.55 0.1M