Getac Technology Corp (3005)

3005
🏛️ 台湾 →
156.00
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
2022-12-30 43.65 44.65 43.60 44.15 0.9M
2022-12-29 43.10 43.95 42.70 43.60 1.0M
2022-12-28 43.60 43.60 43.05 43.15 0.4M
2022-12-27 43.80 43.85 43.40 43.45 0.3M
2022-12-26 43.55 43.80 43.55 43.60 0.3M
2022-12-23 43.35 43.60 42.65 43.55 0.9M
2022-12-22 43.65 43.80 43.25 43.40 0.4M
2022-12-21 43.35 43.90 43.20 43.30 0.4M
2022-12-20 44.55 44.80 43.30 43.30 1.2M
2022-12-19 43.75 44.95 43.70 44.70 1.8M
2022-12-16 44.15 44.20 43.75 43.85 1.2M
2022-12-15 44.05 44.50 43.90 44.40 1.4M
2022-12-14 43.90 44.50 43.70 43.90 1.7M
2022-12-13 42.85 43.55 42.85 43.50 1.3M
2022-12-12 42.40 42.90 42.20 42.85 1.3M
2022-12-09 42.55 42.80 42.30 42.30 0.9M
2022-12-08 42.10 42.75 41.90 42.65 0.7M
2022-12-07 42.45 42.55 41.70 42.15 1.8M
2022-12-06 42.85 43.25 42.45 42.45 1.0M
2022-12-05 43.50 43.55 42.80 42.90 1.5M
2022-12-02 42.90 43.55 42.75 43.35 1.2M
2022-12-01 43.00 43.25 42.50 42.90 1.3M
2022-11-30 42.95 43.00 42.40 42.70 1.0M
2022-11-29 42.25 42.75 41.70 42.70 1.1M
2022-11-28 41.20 42.45 41.15 42.25 1.2M
2022-11-25 41.75 42.15 41.50 41.50 0.9M
2022-11-24 41.10 41.85 41.05 41.70 0.9M
2022-11-23 41.15 41.95 41.05 41.10 1.3M
2022-11-22 41.05 41.20 40.80 41.10 0.4M
2022-11-21 41.15 41.20 40.75 41.05 0.8M
2022-11-18 41.00 41.30 40.60 41.15 1.2M
2022-11-17 41.00 41.15 40.15 41.00 1.5M
2022-11-16 41.50 41.55 40.65 41.05 1.5M
2022-11-15 41.20 41.45 40.90 41.45 1.3M
2022-11-14 40.65 41.25 40.60 41.20 1.0M
2022-11-11 40.85 41.35 40.35 40.50 1.5M
2022-11-10 39.90 40.30 39.85 40.15 0.6M
2022-11-09 39.65 40.15 39.60 40.10 0.8M
2022-11-08 39.75 40.25 39.50 39.50 1.3M
2022-11-07 39.35 39.85 39.35 39.65 1.2M
2022-11-04 38.90 39.25 38.90 39.15 1.0M
2022-11-03 39.60 39.60 39.20 39.20 0.9M
2022-11-02 38.75 39.95 38.60 39.85 1.1M
2022-11-01 38.85 39.05 38.70 38.70 1.1M
2022-10-31 38.50 39.40 38.45 38.95 1.5M
2022-10-28 38.75 38.75 38.15 38.35 1.1M
2022-10-27 38.70 39.25 38.55 38.75 1.0M
2022-10-26 39.10 39.10 38.40 38.65 1.7M
2022-10-25 40.15 40.20 38.85 38.95 1.1M
2022-10-24 40.20 40.35 39.65 39.90 1.0M
2022-10-21 40.30 40.30 39.75 39.95 0.8M
2022-10-20 40.65 40.85 39.30 40.35 4.0M
2022-10-19 41.35 41.45 40.75 40.75 0.6M
2022-10-18 41.20 41.55 40.90 41.35 0.9M
2022-10-17 40.70 41.05 39.95 41.05 0.8M
2022-10-14 40.80 41.65 40.75 41.25 0.9M
2022-10-13 41.10 41.30 40.00 40.20 1.1M
2022-10-12 41.25 41.45 40.40 41.15 1.2M
2022-10-11 41.55 42.00 41.05 41.25 1.3M
2022-10-07 42.85 43.35 42.85 43.00 0.7M
2022-10-06 42.55 42.85 42.45 42.80 0.4M
2022-10-05 42.50 43.15 42.45 42.55 0.9M
2022-10-04 42.20 42.20 41.70 42.10 0.6M
2022-10-03 41.50 41.95 41.15 41.45 0.8M
2022-09-30 42.00 42.60 41.50 42.25 0.6M
2022-09-29 41.80 42.95 41.55 42.30 1.7M
2022-09-28 42.80 42.80 41.00 41.00 1.1M
2022-09-27 42.20 42.90 41.60 42.80 1.0M
2022-09-26 42.70 42.70 41.40 41.65 2.5M
2022-09-23 44.35 44.35 43.10 43.40 1.8M
2022-09-22 44.15 44.85 43.50 44.35 1.3M
2022-09-21 45.00 45.05 44.50 44.55 1.1M
2022-09-20 45.30 45.40 44.85 45.10 0.8M
2022-09-19 45.30 45.65 44.95 45.15 0.8M
2022-09-16 46.20 46.40 45.15 45.15 2.0M
2022-09-15 47.05 47.05 46.40 46.45 0.8M
2022-09-14 46.00 47.40 45.70 47.00 1.9M
2022-09-13 46.45 47.45 46.45 47.00 2.7M
2022-09-12 47.00 47.00 46.00 46.10 1.3M
2022-09-08 45.20 46.65 45.15 46.60 1.8M
2022-09-07 44.90 45.30 44.50 45.00 1.1M
2022-09-06 45.55 45.80 44.75 44.90 1.2M
2022-09-05 46.80 46.80 45.50 45.55 1.4M
2022-09-02 47.00 47.15 46.60 46.75 0.8M
2022-09-01 47.25 47.25 46.30 46.60 2.1M
2022-08-31 46.70 47.60 46.60 47.60 1.4M
2022-08-30 46.30 47.30 46.30 46.80 2.2M
2022-08-29 46.10 46.55 45.75 46.10 2.6M
2022-08-26 47.50 47.90 47.10 47.45 2.4M
2022-08-25 46.50 47.75 46.35 47.30 3.4M
2022-08-24 46.25 46.45 46.00 46.10 1.4M
2022-08-23 46.60 47.30 45.95 46.00 5.0M
2022-08-22 48.65 48.65 46.70 46.70 8.6M
2022-08-19 46.10 48.80 45.80 48.70 14.3M
2022-08-18 45.50 46.20 44.40 46.10 4.2M
2022-08-17 45.50 46.50 45.30 45.70 2.4M
2022-08-16 46.40 46.40 45.30 45.50 2.2M
2022-08-15 47.20 47.80 46.20 46.45 2.5M
2022-08-12 47.65 47.95 46.55 47.20 2.4M
2022-08-11 46.15 47.90 45.85 47.30 2.8M
2022-08-10 45.40 46.50 45.40 45.65 1.9M
2022-08-09 45.20 46.00 44.95 45.95 1.8M
2022-08-08 46.30 46.45 44.30 45.40 5.2M
2022-08-05 46.00 48.00 45.55 47.10 4.5M
2022-08-04 44.70 45.95 44.45 45.45 2.0M
2022-08-03 46.00 46.30 44.70 44.85 1.9M
2022-08-02 45.85 46.80 45.80 46.50 1.3M
2022-08-01 47.00 47.20 46.25 46.45 1.5M
2022-07-29 47.00 47.15 46.55 47.10 2.0M
2022-07-28 46.85 47.10 45.40 46.20 2.8M
2022-07-27 45.00 45.90 44.30 45.90 1.2M
2022-07-26 45.65 45.65 44.60 45.20 1.0M
2022-07-25 46.15 46.15 45.20 45.55 1.2M
2022-07-22 44.75 46.30 44.50 46.25 2.3M
2022-07-21 44.00 44.65 43.90 44.50 0.8M
2022-07-20 43.65 44.20 43.35 43.80 1.2M
2022-07-19 42.65 43.15 42.50 43.05 0.8M
2022-07-18 42.40 42.85 42.15 42.60 0.7M
2022-07-15 42.10 42.60 41.90 42.20 0.7M
2022-07-14 41.65 42.10 41.40 42.00 0.7M
2022-07-13 41.00 41.75 41.00 41.60 0.6M
2022-07-12 41.60 41.60 40.30 40.40 0.6M
2022-07-11 42.40 42.40 41.60 42.00 0.3M
2022-07-08 41.00 42.35 40.95 42.10 1.6M
2022-07-07 41.30 41.30 39.70 40.60 1.3M
2022-07-06 40.55 40.55 39.20 39.20 0.8M
2022-07-05 40.20 40.75 39.90 40.50 0.8M
2022-07-04 39.75 40.15 39.10 39.40 1.0M
2022-07-01 40.35 40.35 39.60 39.75 1.3M
2022-06-30 41.80 41.80 40.25 40.35 1.8M
2022-06-29 42.15 42.45 41.55 41.80 1.0M
2022-06-28 43.10 43.10 42.20 42.20 1.0M
2022-06-27 42.90 43.15 42.75 43.10 0.7M
2022-06-24 42.55 42.90 42.30 42.60 0.9M
2022-06-23 42.00 42.55 41.90 42.45 1.0M
2022-06-22 42.55 42.55 41.70 41.85 0.6M
2022-06-21 41.25 42.75 41.25 42.55 1.1M
2022-06-20 41.85 42.00 40.95 41.20 1.2M
2022-06-17 42.45 42.45 41.80 41.85 1.3M
2022-06-16 42.80 43.20 42.50 42.50 1.0M
2022-06-15 42.60 43.25 42.45 42.70 1.7M
2022-06-14 43.45 43.45 42.05 42.60 2.4M
2022-06-13 44.40 44.40 43.55 43.70 1.4M
2022-06-10 45.00 45.20 43.50 44.75 1.9M
2022-06-09 45.80 46.05 45.55 45.90 0.7M
2022-06-08 45.65 46.35 45.65 45.85 1.8M
2022-06-07 45.05 45.55 45.05 45.35 0.5M
2022-06-06 45.50 45.60 45.00 45.10 0.8M
2022-06-02 45.75 45.90 45.50 45.50 0.5M
2022-06-01 45.55 46.05 45.55 45.75 1.0M
2022-05-31 45.60 45.75 45.35 45.50 0.7M
2022-05-30 44.95 45.70 44.95 45.60 1.1M
2022-05-27 44.30 44.70 44.30 44.55 0.4M
2022-05-26 44.40 44.70 44.20 44.20 0.6M
2022-05-25 44.00 44.20 43.90 44.05 0.6M
2022-05-24 44.70 44.80 43.90 43.90 0.7M
2022-05-23 44.55 44.90 44.50 44.60 0.6M
2022-05-20 44.50 44.95 44.35 44.50 1.0M
2022-05-19 44.95 44.95 44.10 44.20 1.4M
2022-05-18 45.25 45.80 45.25 45.55 0.9M
2022-05-17 43.30 45.60 43.30 45.20 2.5M
2022-05-16 43.40 43.80 43.25 43.25 1.3M
2022-05-13 44.00 44.05 43.05 43.25 2.4M
2022-05-12 45.10 45.25 43.20 43.85 3.3M
2022-05-11 46.00 46.00 45.45 45.50 1.4M
2022-05-10 45.80 46.00 45.40 46.00 1.0M
2022-05-09 46.55 46.60 45.90 46.00 1.5M
2022-05-06 46.90 47.30 46.55 47.20 1.0M
2022-05-05 46.90 47.55 46.90 47.35 1.4M
2022-05-04 47.00 47.25 46.60 46.65 1.3M
2022-05-03 46.20 47.30 46.20 47.00 2.0M
2022-04-29 46.30 46.30 45.90 46.05 1.0M
2022-04-28 45.85 46.15 45.80 46.00 0.9M
2022-04-27 45.70 46.00 45.30 45.85 1.1M
2022-04-26 46.10 46.30 46.00 46.10 0.8M
2022-04-25 46.50 46.50 45.95 46.10 0.9M
2022-04-22 46.90 47.55 46.60 46.90 1.0M
2022-04-21 46.20 47.90 46.20 47.25 1.9M
2022-04-20 46.05 46.35 46.05 46.15 0.8M
2022-04-19 46.30 46.50 46.00 46.05 0.7M
2022-04-18 46.00 46.35 45.65 46.05 0.6M
2022-04-15 46.85 46.85 46.10 46.20 1.0M
2022-04-14 46.70 47.05 46.50 46.85 0.8M
2022-04-13 46.95 47.00 46.25 46.55 1.1M
2022-04-12 46.40 46.95 46.00 46.50 1.4M
2022-04-11 48.10 48.10 46.70 46.70 2.3M
2022-04-08 48.80 48.90 48.00 48.10 2.3M
2022-04-07 49.70 49.70 48.80 48.80 2.2M
2022-04-06 49.40 49.85 49.30 49.70 1.0M
2022-04-01 49.65 49.65 49.15 49.30 1.9M
2022-03-31 50.20 50.30 49.60 49.75 1.2M
2022-03-30 50.50 50.50 49.60 49.95 2.1M
2022-03-29 50.40 50.60 50.20 50.40 1.2M
2022-03-28 50.70 50.80 49.90 50.30 2.2M
2022-03-25 52.00 52.50 50.80 51.00 11.3M
2022-03-24 56.30 57.20 56.20 56.60 6.0M
2022-03-23 56.00 56.60 56.00 56.40 3.0M
2022-03-22 56.00 56.50 55.80 56.30 3.2M
2022-03-21 56.00 56.50 55.80 56.30 2.6M
2022-03-18 56.40 57.00 56.00 56.00 3.3M
2022-03-17 56.60 56.80 56.00 56.30 2.2M
2022-03-16 56.10 56.70 56.00 56.00 2.0M
2022-03-15 56.70 56.90 55.60 56.10 2.5M
2022-03-14 57.10 57.40 56.60 56.70 1.8M
2022-03-11 57.70 58.00 57.30 57.30 1.2M
2022-03-10 57.40 58.00 57.30 58.00 2.0M
2022-03-09 57.20 57.40 56.60 57.30 1.5M
2022-03-08 56.40 57.80 56.40 57.00 2.1M
2022-03-07 57.60 57.80 56.00 57.20 2.9M
2022-03-04 57.50 58.70 57.30 58.40 2.9M
2022-03-03 56.50 57.60 56.30 57.60 2.9M
2022-03-02 55.90 56.30 55.70 56.00 2.4M
2022-03-01 57.30 57.30 54.90 55.90 8.2M
2022-02-25 58.00 59.00 58.00 58.70 2.3M
2022-02-24 59.10 59.20 57.80 58.10 2.7M
2022-02-23 58.70 60.00 58.60 59.80 2.2M
2022-02-22 59.20 59.30 57.90 58.60 2.5M
2022-02-21 58.20 59.50 58.20 59.50 2.0M
2022-02-18 58.00 58.90 57.60 58.60 1.5M
2022-02-17 57.80 59.00 57.50 58.20 2.9M
2022-02-16 57.40 57.90 57.00 57.40 1.1M
2022-02-15 57.30 57.40 56.90 57.00 1.3M
2022-02-14 56.10 57.40 55.70 57.30 1.6M
2022-02-11 56.00 56.50 55.70 56.20 0.9M
2022-02-10 56.40 56.50 56.00 56.00 1.0M
2022-02-09 56.10 56.40 55.80 56.40 1.4M
2022-02-08 55.40 56.30 55.30 55.80 1.3M
2022-02-07 54.00 55.30 54.00 55.20 1.4M
2022-01-26 54.00 54.20 53.80 53.90 1.2M
2022-01-25 54.50 54.60 54.00 54.20 1.1M
2022-01-24 54.80 54.80 54.10 54.60 0.8M
2022-01-21 54.90 55.00 54.50 54.60 1.1M
2022-01-20 54.60 55.20 54.60 55.10 1.2M
2022-01-19 54.70 55.30 54.50 54.60 1.5M
2022-01-18 54.20 55.00 54.20 54.70 0.8M
2022-01-17 54.10 54.50 54.10 54.20 1.0M
2022-01-14 54.80 55.00 54.00 54.10 1.3M
2022-01-13 54.90 55.10 54.70 54.70 0.7M
2022-01-12 55.00 55.50 54.50 54.80 1.4M
2022-01-11 54.90 55.20 54.70 54.90 0.8M
2022-01-10 54.80 55.50 54.70 54.90 0.7M
2022-01-07 55.60 55.90 54.50 54.90 1.5M
2022-01-06 55.90 56.50 55.50 55.50 0.9M
2022-01-05 55.80 56.20 55.60 56.10 0.9M
2022-01-04 56.30 56.40 55.50 55.90 1.4M
2022-01-03 55.90 56.80 55.80 56.30 2.0M