GFC Ltd (4506)

4506
🏛️ 台湾 →
129.50
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
2023-12-29 81.30 81.50 80.90 80.90 0.0M
2023-12-28 80.70 81.50 80.70 81.30 0.0M
2023-12-27 79.80 80.70 79.80 80.70 0.0M
2023-12-26 79.50 79.90 79.40 79.70 0.0M
2023-12-25 79.60 80.10 79.50 79.50 0.0M
2023-12-22 79.50 79.80 79.30 79.50 0.0M
2023-12-21 79.40 79.80 79.40 79.50 0.0M
2023-12-20 79.30 79.50 79.00 79.50 0.0M
2023-12-19 79.70 79.70 79.40 79.40 0.0M
2023-12-18 79.70 79.90 79.60 79.70 0.0M
2023-12-15 79.70 79.80 79.60 79.70 0.0M
2023-12-14 79.70 79.80 79.60 79.70 0.0M
2023-12-13 79.90 79.90 79.50 79.60 0.0M
2023-12-12 79.50 80.00 79.30 79.60 0.0M
2023-12-11 79.60 79.60 79.00 79.50 0.0M
2023-12-08 79.70 79.70 79.40 79.60 0.0M
2023-12-07 79.30 83.00 79.20 79.40 0.0M
2023-12-06 78.90 79.60 78.90 79.50 0.0M
2023-12-05 78.70 78.90 78.70 78.90 0.0M
2023-12-04 78.90 78.90 78.70 78.70 0.0M
2023-12-01 78.80 79.20 78.60 78.80 0.0M
2023-11-30 79.40 79.40 78.60 78.80 0.0M
2023-11-29 79.00 79.00 78.60 78.60 0.0M
2023-11-28 78.90 79.30 78.70 78.70 0.0M
2023-11-27 79.20 79.20 78.70 78.70 0.0M
2023-11-24 79.00 79.20 79.00 79.20 0.0M
2023-11-23 79.00 79.10 78.80 78.80 0.0M
2023-11-22 79.00 79.00 78.90 78.90 0.0M
2023-11-21 79.00 79.20 78.90 79.00 0.0M
2023-11-20 78.90 79.10 78.90 79.00 0.0M
2023-11-17 79.10 79.20 78.90 78.90 0.0M
2023-11-16 79.00 79.10 78.80 79.10 0.0M
2023-11-15 78.40 79.30 78.10 78.70 0.0M
2023-11-14 78.70 78.70 78.30 78.40 0.0M
2023-11-13 78.90 79.00 78.60 78.60 0.0M
2023-11-10 79.00 79.00 78.80 78.80 0.0M
2023-11-09 79.40 79.50 79.00 79.00 0.0M
2023-11-08 79.40 79.40 79.20 79.40 0.0M
2023-11-07 79.50 80.00 79.40 79.40 0.0M
2023-11-06 79.60 79.70 79.10 79.40 0.0M
2023-11-03 79.60 79.80 79.40 79.40 0.0M
2023-11-02 79.60 79.90 79.60 79.70 0.0M
2023-11-01 80.00 80.00 79.60 79.60 0.0M
2023-10-31 79.80 80.00 79.60 79.70 0.0M
2023-10-30 79.80 79.90 79.60 79.80 0.0M
2023-10-27 79.80 79.80 79.50 79.70 0.0M
2023-10-26 79.70 79.70 79.50 79.50 0.0M
2023-10-25 79.40 79.70 79.40 79.60 0.0M
2023-10-24 79.60 79.70 79.00 79.40 0.0M
2023-10-23 79.20 79.80 79.20 79.60 0.0M
2023-10-20 79.50 79.80 79.10 79.20 0.0M
2023-10-19 79.40 79.60 79.40 79.50 0.0M
2023-10-18 79.50 79.70 79.30 79.40 0.0M
2023-10-17 79.90 79.90 79.40 79.60 0.0M
2023-10-16 79.80 80.00 79.50 79.90 0.0M
2023-10-13 79.80 79.90 79.60 79.80 0.0M
2023-10-12 79.70 79.90 79.60 79.80 0.0M
2023-10-11 79.50 79.50 79.10 79.40 0.0M
2023-10-06 79.20 79.50 79.20 79.50 0.0M
2023-10-05 79.20 79.40 79.20 79.40 0.0M
2023-10-04 79.90 79.90 78.80 79.20 0.0M
2023-10-03 79.30 79.90 79.30 79.40 0.0M
2023-10-02 79.20 79.80 79.20 79.30 0.0M
2023-09-28 79.10 79.90 79.10 79.20 0.0M
2023-09-27 79.20 79.30 79.20 79.20 0.0M
2023-09-26 79.30 79.80 79.20 79.50 0.0M
2023-09-25 79.30 79.70 79.10 79.40 0.0M
2023-09-22 79.00 79.30 79.00 79.30 0.0M
2023-09-21 79.30 79.70 79.00 79.20 0.0M
2023-09-20 79.30 80.10 79.30 79.40 0.0M
2023-09-19 79.20 80.10 79.20 79.60 0.0M
2023-09-18 79.30 79.80 79.20 79.60 0.0M
2023-09-15 79.60 79.80 79.20 79.40 0.0M
2023-09-14 79.20 80.00 79.20 79.60 0.0M
2023-09-13 79.50 79.90 79.20 79.20 0.0M
2023-09-12 80.10 80.10 78.80 79.50 0.0M
2023-09-11 80.20 80.20 79.20 79.90 0.0M
2023-09-08 80.10 80.10 79.80 80.00 0.0M
2023-09-07 80.00 80.00 79.40 79.90 0.0M
2023-09-06 79.90 80.20 79.50 80.00 0.0M
2023-09-05 79.20 80.00 79.20 79.90 0.0M
2023-09-04 79.90 80.00 78.80 79.90 0.0M
2023-09-01 79.60 80.00 79.10 79.50 0.0M
2023-08-31 80.10 80.10 78.80 79.60 0.0M
2023-08-30 78.80 79.50 78.80 79.30 0.0M
2023-08-29 78.30 78.50 78.10 78.50 0.0M
2023-08-28 78.70 78.70 78.10 78.10 0.0M
2023-08-25 78.50 79.00 78.50 78.60 0.0M
2023-08-24 79.00 79.30 78.30 78.60 0.0M
2023-08-23 79.00 79.50 78.90 79.00 0.0M
2023-08-22 80.00 80.00 78.90 79.20 0.0M
2023-08-21 80.00 80.00 79.20 79.40 0.0M
2023-08-18 80.00 80.30 79.80 79.90 0.0M
2023-08-17 81.30 81.30 79.90 80.60 0.0M
2023-08-16 82.10 82.10 80.30 80.50 0.0M
2023-08-15 81.00 81.50 80.30 81.40 0.0M
2023-08-14 81.00 81.00 80.00 80.50 0.0M
2023-08-11 80.50 82.00 80.00 80.90 0.0M
2023-08-10 81.40 81.90 80.20 80.50 0.0M
2023-08-09 80.50 82.30 80.50 81.30 0.0M
2023-08-08 79.90 80.50 79.60 80.20 0.0M
2023-08-07 79.60 80.00 79.10 79.70 0.0M
2023-08-04 80.00 80.20 79.60 79.60 0.0M
2023-08-02 80.20 80.20 79.80 80.00 0.0M
2023-08-01 80.30 80.50 80.00 80.00 0.0M
2023-07-31 80.40 80.70 80.20 80.30 0.0M
2023-07-28 81.00 81.00 79.80 80.40 0.0M
2023-07-27 81.10 81.50 80.70 81.10 0.0M
2023-07-26 82.10 82.10 80.90 81.10 0.0M
2023-07-25 81.00 82.10 80.80 82.10 0.0M
2023-07-24 82.40 82.40 80.80 81.20 0.0M
2023-07-21 80.10 82.50 79.60 82.30 0.0M
2023-07-20 83.70 84.00 82.80 83.50 0.0M
2023-07-19 83.80 84.00 83.40 83.70 0.0M
2023-07-18 84.70 84.70 83.40 83.80 0.0M
2023-07-17 84.60 84.60 83.80 84.10 0.0M
2023-07-14 83.00 84.10 82.50 84.10 0.0M
2023-07-13 83.00 83.70 82.70 83.00 0.0M
2023-07-12 84.90 85.40 82.30 83.20 0.0M
2023-07-11 83.60 84.40 83.60 84.30 0.0M
2023-07-10 81.60 82.40 81.60 82.40 0.0M
2023-07-07 82.40 82.40 81.00 81.60 0.0M
2023-07-06 81.80 82.50 81.50 82.40 0.0M
2023-07-05 82.00 82.00 81.60 81.70 0.0M
2023-07-04 80.80 82.00 80.80 82.00 0.0M
2023-07-03 80.50 81.00 80.50 80.80 0.0M
2023-06-30 79.90 80.50 79.60 80.50 0.0M
2023-06-29 80.70 80.70 79.00 79.90 0.0M
2023-06-28 81.00 81.00 80.20 80.30 0.0M
2023-06-27 81.10 81.10 80.60 80.90 0.0M
2023-06-26 80.60 81.40 80.60 81.10 0.0M
2023-06-21 82.00 82.00 80.20 80.50 0.0M
2023-06-20 80.10 81.90 80.00 81.10 0.0M
2023-06-19 79.30 79.90 79.30 79.90 0.0M
2023-06-16 79.00 79.50 78.90 79.30 0.0M
2023-06-15 79.60 79.60 78.80 79.00 0.0M
2023-06-14 79.30 79.80 77.60 79.50 0.0M
2023-06-13 79.80 80.30 79.10 79.30 0.0M
2023-06-12 79.80 80.70 78.50 78.70 0.0M
2023-06-09 78.40 79.80 78.40 79.30 0.0M
2023-06-08 78.30 78.30 78.10 78.20 0.0M
2023-06-07 78.00 78.30 77.60 78.20 0.0M
2023-06-06 77.20 78.00 77.20 78.00 0.0M
2023-06-05 77.30 77.40 76.90 77.40 0.0M
2023-06-02 77.00 77.90 77.00 77.30 0.0M
2023-06-01 77.40 77.50 76.80 77.00 0.0M
2023-05-31 77.00 77.10 76.80 76.90 0.0M
2023-05-30 77.40 77.40 76.50 76.90 0.0M
2023-05-29 77.80 77.80 76.90 77.40 0.0M
2023-05-26 77.50 77.90 77.40 77.70 0.0M
2023-05-25 77.30 77.90 76.50 77.50 0.0M
2023-05-24 77.00 77.60 76.60 77.30 0.0M
2023-05-23 79.90 80.50 77.00 77.50 0.0M
2023-05-22 76.00 76.00 75.40 75.70 0.0M
2023-05-19 75.80 76.00 75.80 75.90 0.0M
2023-05-18 75.70 76.00 75.60 75.80 0.0M
2023-05-17 75.70 75.80 75.50 75.50 0.0M
2023-05-16 75.70 75.80 75.40 75.50 0.0M
2023-05-15 75.40 75.80 75.30 75.40 0.0M
2023-05-12 75.50 75.50 75.10 75.40 0.0M
2023-05-11 75.60 75.70 75.00 75.00 0.0M
2023-05-10 75.10 75.80 74.90 75.60 0.0M
2023-05-09 75.10 75.30 74.70 74.70 0.0M
2023-05-08 75.10 75.40 74.90 75.10 0.0M
2023-05-05 75.20 75.20 74.80 75.10 0.0M
2023-05-04 74.80 75.20 74.80 75.20 0.0M
2023-05-03 74.60 74.80 74.50 74.70 0.0M
2023-05-02 74.10 74.60 73.90 74.60 0.0M
2023-04-28 74.00 74.30 74.00 74.10 0.0M
2023-04-27 74.70 74.70 73.90 73.90 0.0M
2023-04-26 73.40 73.70 73.20 73.70 0.0M
2023-04-25 74.00 74.10 73.40 73.40 0.0M
2023-04-24 74.10 74.50 73.50 74.00 0.0M
2023-04-21 74.60 74.60 73.50 74.10 0.0M
2023-04-20 74.80 74.80 74.00 74.10 0.0M
2023-04-19 75.50 75.50 74.80 74.80 0.0M
2023-04-18 74.40 75.80 74.40 75.40 0.0M
2023-04-17 74.30 74.50 74.20 74.40 0.0M
2023-04-14 73.60 74.40 73.60 74.30 0.0M
2023-04-13 74.20 74.70 73.50 73.50 0.0M
2023-04-12 73.60 73.90 73.20 73.50 0.0M
2023-04-11 73.90 74.00 73.40 73.60 0.0M
2023-04-10 74.50 74.50 73.70 73.90 0.0M
2023-04-07 74.00 75.00 73.90 74.50 0.0M
2023-04-06 74.20 74.20 73.60 73.80 0.0M
2023-03-31 73.90 74.40 73.50 74.10 0.0M
2023-03-30 73.90 74.50 73.60 73.80 0.0M
2023-03-29 74.00 74.60 73.70 73.90 0.0M
2023-03-28 75.00 75.00 74.00 74.10 0.0M
2023-03-27 75.50 75.50 75.00 75.10 0.0M
2023-03-24 75.70 76.00 75.00 75.50 0.0M
2023-03-23 75.30 75.70 75.30 75.60 0.0M
2023-03-22 75.40 75.80 75.10 75.40 0.0M
2023-03-21 75.00 75.20 74.80 75.00 0.0M
2023-03-20 75.50 75.50 74.80 75.00 0.0M
2023-03-17 75.50 75.60 75.00 75.40 0.0M
2023-03-16 75.50 76.30 74.90 75.50 0.0M
2023-03-15 76.40 76.40 76.00 76.30 0.0M
2023-03-14 76.40 77.20 76.40 76.40 0.0M
2023-03-13 76.10 77.10 75.80 77.10 0.0M
2023-03-10 76.70 76.80 76.00 76.10 0.0M
2023-03-09 75.70 76.70 75.70 76.70 0.0M
2023-03-08 76.00 76.00 75.50 75.70 0.0M
2023-03-07 75.80 76.80 75.80 76.00 0.0M
2023-03-06 75.50 75.50 75.00 75.40 0.0M
2023-03-03 74.60 74.90 74.60 74.90 0.0M
2023-03-02 74.40 75.00 74.40 74.60 0.0M
2023-03-01 73.90 74.40 73.90 74.40 0.0M
2023-02-24 74.00 74.00 73.70 73.90 0.0M
2023-02-23 73.00 74.90 73.00 74.00 0.0M
2023-02-22 73.00 73.00 72.50 72.90 0.0M
2023-02-21 72.20 73.00 72.10 73.00 0.0M
2023-02-20 72.40 72.60 72.30 72.30 0.0M
2023-02-17 72.00 72.40 72.00 72.30 0.0M
2023-02-16 72.20 72.20 71.70 72.00 0.0M
2023-02-15 72.80 72.80 72.10 72.20 0.0M
2023-02-14 72.50 72.80 72.40 72.80 0.0M
2023-02-13 72.80 72.80 72.20 72.50 0.0M
2023-02-10 71.00 73.00 70.60 72.30 0.0M
2023-02-09 70.10 70.60 70.00 70.50 0.0M
2023-02-08 70.00 70.20 69.80 70.20 0.0M
2023-02-07 70.00 70.20 70.00 70.20 0.0M
2023-02-06 70.00 70.00 69.50 69.90 0.0M
2023-02-03 70.00 70.20 69.80 70.00 0.0M
2023-02-02 70.10 70.10 69.80 70.00 0.0M
2023-02-01 70.00 70.10 69.70 70.10 0.0M
2023-01-31 70.30 70.30 69.00 70.00 0.0M
2023-01-30 70.00 70.40 69.70 70.30 0.0M
2023-01-17 69.30 69.90 69.00 69.50 0.0M
2023-01-16 69.50 69.50 69.00 69.40 0.0M
2023-01-13 69.70 70.70 69.10 69.40 0.0M
2023-01-12 69.80 70.00 69.40 69.70 0.0M
2023-01-11 70.10 70.10 69.60 69.90 0.0M
2023-01-10 70.30 70.40 70.00 70.10 0.0M
2023-01-09 70.50 70.50 70.00 70.30 0.0M
2023-01-06 70.00 70.40 69.60 70.00 0.0M
2023-01-05 69.90 70.00 69.70 70.00 0.0M
2023-01-04 70.20 70.90 69.90 70.10 0.0M
2023-01-03 70.10 71.40 69.60 70.40 0.0M