Genesis Technology (6221)

6221
🏛️ 台湾 →
46.80
最終更新: 2025-09-26
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
2021-12-30 42.92 42.96 42.74 42.87 0.0M
2021-12-29 42.96 42.96 42.83 42.87 0.0M
2021-12-28 42.83 43.13 42.79 42.87 0.0M
2021-12-27 43.09 43.09 42.74 42.83 0.0M
2021-12-24 43.31 43.39 43.00 43.09 0.0M
2021-12-23 43.31 43.66 43.13 43.26 0.0M
2021-12-22 43.05 43.31 42.96 43.22 0.0M
2021-12-21 42.92 43.09 42.92 43.09 0.0M
2021-12-20 43.13 43.26 42.87 43.13 0.0M
2021-12-17 43.26 43.48 42.83 43.18 0.0M
2021-12-16 43.83 43.83 43.18 43.26 0.0M
2021-12-15 43.74 43.92 43.74 43.74 0.0M
2021-12-14 44.35 44.35 42.66 43.66 0.0M
2021-12-13 44.87 44.87 44.35 44.79 0.0M
2021-12-10 44.35 45.22 43.92 44.79 0.0M
2021-12-09 43.57 43.57 43.48 43.48 0.0M
2021-12-08 43.00 43.74 42.39 43.74 0.0M
2021-12-07 42.87 43.26 42.87 43.00 0.0M
2021-12-06 43.48 43.48 43.13 43.13 0.0M
2021-12-03 43.39 43.74 43.39 43.48 0.0M
2021-12-02 43.74 43.92 43.39 43.83 0.0M
2021-12-01 43.74 43.74 43.39 43.74 0.0M
2021-11-30 43.83 43.83 43.74 43.83 0.0M
2021-11-29 43.74 43.83 43.48 43.83 0.0M
2021-11-26 44.35 44.35 43.66 44.00 0.0M
2021-11-25 44.44 44.44 44.35 44.35 0.0M
2021-11-24 44.09 44.44 44.09 44.44 0.0M
2021-11-23 43.92 44.09 43.92 44.09 0.0M
2021-11-22 44.35 44.70 43.57 44.44 0.0M
2021-11-19 44.44 44.44 44.18 44.35 0.0M
2021-11-18 44.52 44.61 44.44 44.52 0.0M
2021-11-17 44.61 44.79 44.35 44.44 0.0M
2021-11-16 44.96 44.96 44.44 44.61 0.0M
2021-11-15 45.22 45.22 44.44 44.87 0.0M
2021-11-12 45.39 45.39 44.96 45.22 0.0M
2021-11-11 43.83 46.00 43.48 44.79 0.0M
2021-11-10 43.35 43.83 42.52 43.48 0.0M
2021-11-09 42.86 44.04 42.86 43.79 0.0M
2021-11-08 43.85 43.85 42.61 42.80 0.0M
2021-11-05 43.98 43.98 43.67 43.85 0.0M
2021-11-04 43.54 44.16 43.54 43.79 0.0M
2021-11-03 43.79 44.10 43.79 43.92 0.0M
2021-11-02 43.79 44.04 43.54 43.79 0.0M
2021-11-01 43.85 44.10 43.79 43.79 0.0M
2021-10-29 43.73 44.72 43.48 43.98 0.0M
2021-10-28 41.80 43.42 41.80 43.30 0.0M
2021-10-27 41.37 41.62 41.37 41.56 0.0M
2021-10-26 41.37 41.49 41.31 41.31 0.0M
2021-10-25 41.37 41.37 40.81 41.37 0.0M
2021-10-22 41.49 41.49 41.31 41.37 0.0M
2021-10-21 41.37 41.49 41.31 41.43 0.0M
2021-10-20 41.49 41.49 41.31 41.31 0.0M
2021-10-19 41.49 41.56 41.12 41.49 0.0M
2021-10-18 41.43 41.43 41.18 41.31 0.0M
2021-10-15 41.74 41.87 41.37 41.43 0.0M
2021-10-14 41.31 41.43 41.31 41.43 0.0M
2021-10-13 41.37 41.37 40.93 41.37 0.0M
2021-10-12 41.37 41.56 41.12 41.56 0.0M
2021-10-08 41.62 41.62 41.62 41.62 0.0M
2021-10-07 40.69 41.74 40.69 41.56 0.0M
2021-10-06 41.00 41.06 40.38 40.69 0.0M
2021-10-05 40.62 41.74 40.38 41.62 0.0M
2021-10-04 41.56 41.56 39.75 41.56 0.0M
2021-10-01 41.74 41.74 40.69 41.56 0.0M
2021-09-30 41.43 41.93 41.37 41.74 0.0M
2021-09-29 41.18 42.11 41.12 41.49 0.0M
2021-09-28 41.37 41.43 41.12 41.18 0.0M
2021-09-27 40.69 41.12 40.69 41.00 0.0M
2021-09-24 40.13 40.62 40.13 40.56 0.0M
2021-09-23 40.38 40.38 39.82 40.07 0.0M
2021-09-22 39.75 40.07 38.95 40.07 0.0M
2021-09-17 40.38 40.44 40.31 40.31 0.0M
2021-09-16 41.12 41.12 39.88 40.07 0.0M
2021-09-15 41.18 41.18 40.00 40.19 0.0M
2021-09-14 40.87 40.87 39.94 39.94 0.0M
2021-09-13 39.75 39.94 39.75 39.88 0.0M
2021-09-10 40.07 40.19 39.75 40.13 0.0M
2021-09-09 40.13 40.13 39.57 39.57 0.0M
2021-09-08 40.38 40.38 39.01 39.57 0.0M
2021-09-07 41.31 41.31 40.31 40.69 0.0M
2021-09-06 41.62 41.62 40.25 40.69 0.0M
2021-09-03 41.62 41.62 41.12 41.56 0.0M
2021-09-02 42.05 42.36 41.12 41.49 0.0M
2021-09-01 40.93 42.24 40.75 42.05 0.0M
2021-08-31 39.94 40.62 39.75 40.38 0.0M
2021-08-30 38.51 39.94 37.95 39.94 0.0M
2021-08-27 37.83 38.14 37.46 38.08 0.0M
2021-08-26 36.96 38.02 36.96 37.83 0.0M
2021-08-25 36.46 36.77 36.46 36.71 0.0M
2021-08-24 37.64 37.64 36.34 36.34 0.0M
2021-08-23 36.03 37.58 35.65 36.96 0.0M
2021-08-20 35.72 35.78 35.47 35.72 0.0M
2021-08-19 36.34 36.34 35.72 35.72 0.0M
2021-08-18 35.78 36.52 35.65 36.34 0.0M
2021-08-17 36.28 37.27 36.28 36.34 0.0M
2021-08-16 36.65 36.65 35.84 36.28 0.0M
2021-08-13 36.90 36.90 36.09 36.71 0.0M
2021-08-12 36.52 37.21 36.03 36.77 0.0M
2021-08-11 37.02 37.02 35.41 36.34 0.0M
2021-08-10 38.39 38.39 37.02 37.02 0.0M
2021-08-09 38.95 39.07 38.39 39.07 0.0M
2021-08-06 39.63 39.82 39.13 39.38 0.0M
2021-08-05 39.75 40.13 39.63 39.69 0.0M
2021-08-04 40.31 40.50 39.75 39.94 0.0M
2021-08-03 39.88 40.13 39.82 39.94 0.0M
2021-08-02 40.07 40.19 39.75 40.13 0.0M
2021-07-30 39.75 39.75 39.44 39.44 0.0M
2021-07-29 39.75 40.13 39.63 39.75 0.0M
2021-07-28 40.13 40.31 39.44 39.69 0.0M
2021-07-27 41.12 41.80 40.56 40.93 0.0M
2021-07-26 41.93 41.93 41.43 41.56 0.0M
2021-07-23 41.37 41.93 41.37 41.74 0.0M
2021-07-22 42.36 42.36 41.31 41.80 0.0M
2021-07-21 42.67 42.67 40.87 41.31 0.0M
2021-07-20 41.62 42.24 41.56 42.11 0.0M
2021-07-19 42.74 42.74 41.43 41.74 0.0M
2021-07-16 43.17 43.23 42.98 42.98 0.0M
2021-07-15 42.74 43.23 42.67 42.98 0.0M
2021-07-14 43.05 43.36 42.86 42.92 0.0M
2021-07-13 44.35 44.35 42.80 42.98 0.0M
2021-07-12 44.85 44.85 44.16 44.29 0.0M
2021-07-09 45.03 45.47 44.48 44.85 0.0M
2021-07-08 45.16 45.47 45.16 45.47 0.0M
2021-07-07 44.91 45.28 44.91 45.10 0.0M
2021-07-06 44.97 45.22 44.85 44.91 0.0M
2021-07-05 44.41 45.10 44.35 44.97 0.0M
2021-07-02 44.72 44.97 44.60 44.60 0.0M
2021-07-01 45.16 45.16 44.66 44.91 0.0M
2021-06-30 44.85 44.91 44.54 44.72 0.0M
2021-06-29 45.34 45.34 44.72 44.85 0.0M
2021-06-28 44.48 45.28 44.41 45.22 0.0M
2021-06-25 44.79 44.85 44.35 44.35 0.0M
2021-06-24 44.41 44.72 44.23 44.60 0.0M
2021-06-23 44.72 44.72 44.04 44.35 0.0M
2021-06-22 44.23 44.48 44.10 44.23 0.0M
2021-06-21 44.10 44.54 44.10 44.29 0.0M
2021-06-18 44.29 44.41 44.04 44.41 0.0M
2021-06-17 44.10 44.29 44.04 44.04 0.0M
2021-06-16 44.72 44.72 44.04 44.16 0.0M
2021-06-15 44.29 44.85 43.73 44.60 0.0M
2021-06-11 42.98 43.92 42.98 43.85 0.0M
2021-06-10 43.54 43.54 42.30 42.67 0.0M
2021-06-09 43.79 44.04 43.54 43.54 0.0M
2021-06-08 43.61 43.85 43.54 43.79 0.0M
2021-06-07 43.79 43.79 43.30 43.61 0.0M
2021-06-04 44.23 44.23 43.73 43.79 0.0M
2021-06-03 43.85 44.16 43.85 44.10 0.0M
2021-06-02 44.16 44.16 43.73 43.85 0.0M
2021-06-01 43.92 44.10 43.79 43.85 0.0M
2021-05-31 44.35 44.72 43.67 43.85 0.0M
2021-05-28 45.28 45.28 44.29 44.35 0.0M
2021-05-27 43.92 45.10 43.85 44.97 0.0M
2021-05-26 44.66 44.97 43.79 44.48 0.0M
2021-05-25 45.41 45.84 44.48 44.66 0.0M
2021-05-24 43.61 45.90 43.61 45.84 0.0M
2021-05-21 43.73 43.79 43.36 43.67 0.0M
2021-05-20 43.54 43.67 43.11 43.17 0.0M
2021-05-19 43.54 44.29 43.30 43.54 0.0M
2021-05-18 42.92 44.60 42.92 43.92 0.0M
2021-05-17 42.55 43.92 41.80 41.93 0.0M
2021-05-14 43.67 44.29 43.05 43.42 0.0M
2021-05-13 41.31 44.16 41.06 43.23 0.0M
2021-05-12 41.12 42.55 39.82 41.62 0.0M
2021-05-11 42.30 42.86 41.06 41.12 0.0M
2021-05-10 43.17 43.85 42.43 42.67 0.0M
2021-05-07 44.85 45.10 44.41 44.85 0.0M
2021-05-06 44.72 45.28 44.04 44.10 0.0M
2021-05-05 44.41 45.28 44.04 44.10 0.0M
2021-05-04 45.03 45.47 42.30 44.04 0.0M
2021-05-03 45.97 46.34 44.66 44.66 0.0M
2021-04-29 45.97 46.46 44.54 45.84 0.0M
2021-04-28 43.73 46.15 43.73 45.59 0.0M
2021-04-27 44.41 44.41 43.36 43.67 0.0M
2021-04-26 44.41 44.60 43.85 44.10 0.0M
2021-04-23 42.11 44.10 42.11 43.85 0.0M
2021-04-22 44.97 45.41 41.49 42.11 0.0M
2021-04-21 43.54 44.72 43.11 44.60 0.0M
2021-04-20 42.80 43.98 41.93 43.54 0.0M
2021-04-19 43.54 44.72 42.24 42.80 0.0M
2021-04-16 41.18 42.92 41.06 42.67 0.0M
2021-04-15 39.94 41.12 39.75 40.81 0.0M
2021-04-14 39.26 41.25 38.76 39.32 0.0M
2021-04-13 38.20 39.88 38.20 39.13 0.0M
2021-04-12 40.07 40.07 38.20 38.20 0.0M
2021-04-09 40.31 42.18 40.07 41.74 0.0M
2021-04-08 40.00 40.19 39.57 39.88 0.0M
2021-04-07 40.13 40.50 39.57 39.63 0.0M
2021-04-06 37.95 39.69 37.89 39.63 0.0M
2021-04-01 38.57 38.70 37.52 37.70 0.0M
2021-03-31 40.25 40.25 38.51 38.51 0.0M
2021-03-30 42.24 42.24 39.75 40.25 0.0M
2021-03-29 42.24 42.24 40.56 40.75 0.0M
2021-03-26 39.82 40.62 39.51 40.44 0.0M
2021-03-25 40.31 40.38 39.26 39.51 0.0M
2021-03-24 39.69 40.87 39.32 40.13 0.0M
2021-03-23 41.49 41.56 39.44 39.44 0.0M
2021-03-22 42.43 42.49 41.06 41.06 0.0M
2021-03-19 41.06 42.86 40.44 41.87 0.0M
2021-03-18 39.13 41.00 38.76 41.00 0.0M
2021-03-17 38.57 39.44 38.51 38.51 0.0M
2021-03-16 39.13 39.69 38.70 38.76 0.0M
2021-03-15 39.69 39.69 38.64 38.82 0.0M
2021-03-12 40.38 41.37 38.39 39.75 0.0M
2021-03-11 35.90 39.44 35.90 39.01 0.0M
2021-03-10 36.52 36.77 35.84 36.03 0.0M
2021-03-09 35.53 35.90 34.97 35.72 0.0M
2021-03-08 35.59 36.34 35.16 35.47 0.0M
2021-03-05 34.60 35.47 34.16 35.34 0.0M
2021-03-04 35.47 35.53 34.79 34.79 0.0M
2021-03-03 34.47 35.34 33.85 35.22 0.0M
2021-03-02 36.34 36.77 34.29 34.35 0.0M
2021-02-26 35.28 36.40 34.97 35.97 0.0M
2021-02-25 36.83 37.15 35.90 36.03 0.0M
2021-02-24 36.09 36.59 35.84 35.90 0.0M
2021-02-23 36.34 37.15 35.78 36.09 0.0M
2021-02-22 35.90 37.02 34.60 36.34 0.0M
2021-02-19 34.79 35.90 33.92 35.72 0.0M
2021-02-18 29.82 32.67 29.57 32.67 0.0M
2021-02-17 29.82 30.84 29.66 29.75 0.0M
2021-02-05 28.42 28.54 28.05 28.05 0.0M
2021-02-04 28.20 28.42 28.08 28.39 0.0M
2021-02-03 28.51 28.51 27.95 28.20 0.0M
2021-02-02 28.26 28.51 27.98 28.23 0.0M
2021-02-01 28.45 29.75 28.29 28.39 0.0M
2021-01-29 28.36 28.36 27.83 28.14 0.0M
2021-01-28 27.95 28.33 27.83 28.08 0.0M
2021-01-27 27.80 28.73 27.77 28.48 0.0M
2021-01-26 27.70 27.98 27.58 27.80 0.0M
2021-01-25 27.24 27.98 27.24 27.70 0.0M
2021-01-22 27.33 27.39 27.18 27.24 0.0M
2021-01-21 27.64 27.64 27.18 27.33 0.0M
2021-01-20 28.51 28.51 27.14 27.30 0.0M
2021-01-19 27.73 28.85 27.73 28.23 0.0M
2021-01-18 27.61 27.77 27.18 27.64 0.0M
2021-01-15 27.64 27.64 27.18 27.33 0.0M
2021-01-14 27.58 27.58 27.14 27.33 0.0M
2021-01-13 27.24 27.46 27.14 27.21 0.0M
2021-01-12 27.95 27.98 27.21 27.24 0.0M
2021-01-11 27.30 28.39 27.14 27.95 0.0M
2021-01-08 26.96 27.18 26.74 26.80 0.0M
2021-01-07 26.90 27.02 26.65 26.83 0.0M
2021-01-06 27.24 27.39 26.71 26.83 0.0M
2021-01-05 27.46 27.55 27.05 27.24 0.0M
2021-01-04 27.46 27.92 27.33 27.49 0.0M