Gia Tzoong Enterprise Co Ltd (5355)

5355
🏛️ 台湾 →
8.03
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 7.35 7.58 7.30 7.38 0.0M
2021-12-29 7.20 7.38 7.19 7.35 0.0M
2021-12-28 7.20 7.21 7.14 7.20 0.0M
2021-12-27 7.32 7.32 7.17 7.20 0.0M
2021-12-24 7.38 7.39 7.31 7.32 0.0M
2021-12-23 7.38 7.45 7.29 7.38 0.0M
2021-12-22 7.35 7.35 7.21 7.30 0.0M
2021-12-21 7.29 7.39 7.25 7.27 0.0M
2021-12-20 7.32 7.46 7.26 7.32 0.0M
2021-12-17 7.32 7.47 7.21 7.29 0.0M
2021-12-16 7.21 7.52 7.11 7.32 0.0M
2021-12-15 7.19 7.25 7.04 7.17 0.0M
2021-12-14 7.61 7.70 7.01 7.28 0.0M
2021-12-13 6.73 7.40 6.73 7.40 0.0M
2021-12-10 6.71 6.73 6.66 6.73 0.0M
2021-12-09 6.74 6.83 6.69 6.70 0.0M
2021-12-08 6.71 6.75 6.66 6.74 0.0M
2021-12-07 6.76 6.76 6.69 6.74 0.0M
2021-12-06 6.70 6.79 6.69 6.77 0.0M
2021-12-03 6.69 6.70 6.60 6.70 0.0M
2021-12-02 6.74 6.75 6.60 6.70 0.0M
2021-12-01 6.73 6.74 6.65 6.73 0.0M
2021-11-30 6.65 6.78 6.64 6.72 0.0M
2021-11-29 6.45 6.58 6.43 6.58 0.0M
2021-11-26 6.51 6.57 6.42 6.57 0.0M
2021-11-25 6.40 6.51 6.38 6.51 0.0M
2021-11-24 6.47 6.47 6.37 6.38 0.0M
2021-11-23 6.48 6.51 6.38 6.40 0.0M
2021-11-22 6.54 6.55 6.46 6.46 0.0M
2021-11-19 6.49 6.54 6.43 6.49 0.0M
2021-11-18 6.60 6.62 6.47 6.49 0.0M
2021-11-17 6.58 6.63 6.48 6.60 0.0M
2021-11-16 6.63 6.69 6.57 6.57 0.0M
2021-11-15 6.68 6.74 6.61 6.69 0.0M
2021-11-12 6.71 6.72 6.63 6.69 0.0M
2021-11-11 6.68 6.71 6.63 6.68 0.0M
2021-11-10 6.64 6.80 6.62 6.74 0.0M
2021-11-09 6.58 6.66 6.57 6.62 0.0M
2021-11-08 6.63 6.64 6.56 6.63 0.0M
2021-11-05 6.61 6.65 6.55 6.63 0.0M
2021-11-04 6.66 6.70 6.52 6.61 0.0M
2021-11-03 6.53 6.66 6.53 6.66 0.0M
2021-11-02 6.79 6.79 6.42 6.52 0.0M
2021-11-01 6.76 6.83 6.67 6.76 0.0M
2021-10-29 6.76 6.77 6.63 6.76 0.0M
2021-10-28 6.86 6.86 6.69 6.78 0.0M
2021-10-27 6.93 6.94 6.83 6.86 0.0M
2021-10-26 7.00 7.00 6.77 6.85 0.0M
2021-10-25 6.79 6.93 6.79 6.93 0.0M
2021-10-22 6.76 6.87 6.73 6.82 0.0M
2021-10-21 6.88 6.89 6.70 6.79 0.0M
2021-10-20 6.88 6.92 6.75 6.82 0.0M
2021-10-19 6.90 6.93 6.75 6.88 0.0M
2021-10-18 6.93 6.93 6.69 6.86 0.0M
2021-10-15 6.73 6.88 6.73 6.82 0.0M
2021-10-14 6.78 6.89 6.66 6.83 0.0M
2021-10-13 6.76 6.91 6.76 6.78 0.0M
2021-10-12 6.95 6.95 6.76 6.76 0.0M
2021-10-08 6.75 6.98 6.66 6.90 0.0M
2021-10-07 6.46 6.69 6.44 6.69 0.0M
2021-10-06 6.52 6.52 6.38 6.46 0.0M
2021-10-05 6.05 6.50 6.05 6.45 0.0M
2021-10-04 6.42 6.55 6.20 6.37 0.0M
2021-10-01 6.65 6.70 6.39 6.39 0.0M
2021-09-30 6.60 6.74 6.56 6.70 0.0M
2021-09-29 6.65 6.65 6.53 6.55 0.0M
2021-09-28 6.74 6.79 6.60 6.66 0.0M
2021-09-27 6.68 6.87 6.66 6.70 0.0M
2021-09-24 6.66 6.77 6.48 6.68 0.0M
2021-09-23 6.69 6.71 6.52 6.60 0.0M
2021-09-22 6.66 6.70 6.46 6.62 0.0M
2021-09-17 6.55 6.64 6.55 6.63 0.0M
2021-09-16 6.75 6.76 6.59 6.64 0.0M
2021-09-15 6.70 6.79 6.68 6.71 0.0M
2021-09-14 6.82 6.82 6.73 6.77 0.0M
2021-09-13 6.73 6.73 6.65 6.72 0.0M
2021-09-10 6.55 6.77 6.53 6.64 0.0M
2021-09-09 6.39 6.58 6.37 6.53 0.0M
2021-09-08 6.72 6.73 6.38 6.39 0.0M
2021-09-07 6.68 6.71 6.50 6.55 0.0M
2021-09-06 6.74 6.87 6.66 6.66 0.0M
2021-09-03 6.96 7.01 6.85 6.86 0.0M
2021-09-02 7.02 7.06 6.93 6.96 0.0M
2021-09-01 7.03 7.11 7.00 7.01 0.0M
2021-08-31 7.08 7.14 6.99 7.01 0.0M
2021-08-30 7.21 7.24 7.17 7.17 0.0M
2021-08-27 7.21 7.30 7.19 7.21 0.0M
2021-08-26 7.28 7.28 7.09 7.19 0.0M
2021-08-25 6.88 7.25 6.88 7.10 0.0M
2021-08-24 6.89 7.08 6.88 6.92 0.0M
2021-08-23 6.86 7.05 6.86 7.02 0.0M
2021-08-20 6.80 6.91 6.69 6.85 0.0M
2021-08-19 6.98 7.01 6.65 6.78 0.0M
2021-08-18 6.80 7.14 6.42 7.13 0.0M
2021-08-17 6.87 7.14 6.80 6.80 0.0M
2021-08-16 7.39 7.39 6.81 6.87 0.0M
2021-08-13 7.60 7.80 7.45 7.50 0.0M
2021-08-12 7.60 7.65 7.52 7.62 0.0M
2021-08-11 7.74 7.90 7.50 7.60 0.0M
2021-08-10 7.83 7.83 7.70 7.74 0.0M
2021-08-09 7.73 7.98 7.73 7.83 0.0M
2021-08-06 8.02 8.02 7.70 7.82 0.0M
2021-08-05 8.20 8.20 8.00 8.02 0.0M
2021-08-04 8.14 8.39 8.14 8.20 0.0M
2021-08-03 8.17 8.33 8.14 8.30 0.0M
2021-08-02 8.25 8.25 8.05 8.17 0.0M
2021-07-30 8.30 8.35 8.10 8.11 0.0M
2021-07-29 8.25 8.42 8.02 8.28 0.0M
2021-07-28 8.40 8.50 7.94 8.17 0.0M
2021-07-27 8.59 8.77 8.40 8.40 0.0M
2021-07-26 8.87 8.87 8.54 8.56 0.0M
2021-07-23 8.43 8.57 8.38 8.51 0.0M
2021-07-22 8.59 8.59 8.38 8.38 0.0M
2021-07-21 8.58 8.68 8.40 8.50 0.0M
2021-07-20 8.65 8.86 8.39 8.44 0.0M
2021-07-19 8.77 9.04 8.48 8.70 0.0M
2021-07-16 8.39 9.07 8.30 9.07 0.0M
2021-07-15 8.27 8.27 8.13 8.25 0.0M
2021-07-14 8.49 8.49 8.11 8.12 0.0M
2021-07-13 8.25 8.85 8.25 8.36 0.0M
2021-07-12 8.33 8.45 8.19 8.24 0.0M
2021-07-09 8.32 8.35 8.10 8.20 0.0M
2021-07-08 8.20 8.75 8.20 8.36 0.0M
2021-07-07 8.14 8.25 8.10 8.11 0.0M
2021-07-06 8.20 8.30 8.08 8.14 0.0M
2021-07-05 8.01 8.37 7.80 8.17 0.0M
2021-07-02 8.50 8.74 8.08 8.14 0.0M
2021-07-01 8.19 8.75 8.18 8.75 0.0M
2021-06-30 7.40 8.00 7.40 7.96 0.0M
2021-06-29 7.20 7.37 7.16 7.32 0.0M
2021-06-28 7.23 7.28 7.15 7.20 0.0M
2021-06-25 7.32 7.42 7.21 7.27 0.0M
2021-06-24 7.24 7.32 7.21 7.30 0.0M
2021-06-23 7.07 7.39 7.06 7.24 0.0M
2021-06-22 7.12 7.20 7.01 7.12 0.0M
2021-06-21 7.30 7.30 6.99 7.11 0.0M
2021-06-18 7.53 7.53 7.15 7.29 0.0M
2021-06-17 7.30 7.37 7.21 7.37 0.0M
2021-06-16 7.91 7.91 7.36 7.38 0.0M
2021-06-15 7.49 7.97 7.33 7.93 0.0M
2021-06-11 6.90 7.52 6.90 7.31 0.0M
2021-06-10 6.92 6.98 6.79 6.92 0.0M
2021-06-09 6.90 6.92 6.81 6.92 0.0M
2021-06-08 6.83 7.04 6.82 6.91 0.0M
2021-06-07 6.91 6.98 6.80 6.90 0.0M
2021-06-04 7.00 7.03 6.90 6.98 0.0M
2021-06-03 6.90 7.03 6.84 7.03 0.0M
2021-06-02 7.17 7.18 6.87 6.99 0.0M
2021-06-01 7.10 7.16 6.95 7.06 0.0M
2021-05-31 7.05 7.19 6.90 7.03 0.0M
2021-05-28 6.79 7.04 6.79 7.03 0.0M
2021-05-27 6.96 6.96 6.78 6.85 0.0M
2021-05-26 7.15 7.18 6.87 6.94 0.0M
2021-05-25 6.91 7.25 6.89 7.09 0.0M
2021-05-24 6.79 6.91 6.67 6.88 0.0M
2021-05-21 6.85 6.85 6.60 6.80 0.0M
2021-05-20 6.96 6.96 6.60 6.66 0.0M
2021-05-19 7.00 7.09 6.51 6.96 0.0M
2021-05-18 6.14 6.76 6.14 6.76 0.0M
2021-05-17 6.11 6.50 6.10 6.15 0.0M
2021-05-14 6.81 7.17 6.60 6.77 0.0M
2021-05-13 6.72 7.04 6.20 6.80 0.0M
2021-05-12 7.30 7.50 6.85 6.86 0.0M
2021-05-11 8.30 8.30 7.60 7.61 0.0M
2021-05-10 8.69 8.69 8.30 8.44 0.0M
2021-05-07 8.35 8.58 8.13 8.55 0.0M
2021-05-06 8.30 8.80 8.12 8.25 0.0M
2021-05-05 8.50 8.90 8.25 8.30 0.0M
2021-05-04 8.61 8.94 8.10 8.27 0.0M
2021-05-03 9.67 9.68 8.80 8.99 0.0M
2021-04-29 10.30 10.45 9.52 9.66 0.0M
2021-04-28 9.35 9.99 9.32 9.99 0.0M
2021-04-27 9.73 9.86 9.20 9.26 0.0M
2021-04-26 10.00 10.05 9.54 9.70 0.0M
2021-04-23 9.55 10.20 9.45 10.00 0.0M
2021-04-22 10.45 10.45 9.66 10.45 0.0M
2021-04-21 9.20 9.52 8.88 9.52 0.0M
2021-04-20 8.70 8.70 8.50 8.66 0.0M
2021-04-19 8.70 8.72 8.48 8.53 0.0M
2021-04-16 8.75 8.94 8.66 8.69 0.0M
2021-04-15 8.60 8.70 8.31 8.67 0.0M
2021-04-14 9.00 9.22 8.09 8.45 0.0M
2021-04-13 9.20 9.24 8.90 8.98 0.0M
2021-04-12 9.00 9.15 8.91 9.04 0.0M
2021-04-09 8.81 9.09 8.50 8.91 0.0M
2021-04-08 9.40 9.76 8.81 8.81 0.0M
2021-04-07 8.48 9.19 8.48 9.15 0.0M
2021-04-06 7.80 8.40 7.80 8.40 0.0M
2021-04-01 7.65 7.83 7.61 7.75 0.0M
2021-03-31 7.38 7.57 7.35 7.51 0.0M
2021-03-30 7.39 7.48 7.31 7.33 0.0M
2021-03-29 7.41 7.47 7.29 7.32 0.0M
2021-03-26 7.51 7.60 7.30 7.40 0.0M
2021-03-25 7.54 8.30 7.54 7.60 0.0M
2021-03-24 7.45 7.65 7.42 7.56 0.0M
2021-03-23 7.29 7.85 7.29 7.51 0.0M
2021-03-22 7.78 7.79 7.18 7.37 0.0M
2021-03-19 7.10 7.77 7.02 7.77 0.0M
2021-03-18 6.95 7.07 6.87 7.07 0.0M
2021-03-17 7.00 7.00 6.83 6.95 0.0M
2021-03-16 6.91 7.13 6.90 7.02 0.0M
2021-03-15 6.60 6.88 6.60 6.88 0.0M
2021-03-12 6.60 6.60 6.50 6.60 0.0M
2021-03-11 6.64 6.64 6.54 6.60 0.0M
2021-03-10 6.71 6.71 6.50 6.59 0.0M
2021-03-09 6.65 6.65 6.49 6.59 0.0M
2021-03-08 6.59 6.67 6.50 6.59 0.0M
2021-03-05 6.24 6.59 6.24 6.59 0.0M
2021-03-04 6.72 6.72 6.58 6.60 0.0M
2021-03-03 6.79 6.79 6.65 6.73 0.0M
2021-03-02 6.59 6.85 6.59 6.79 0.0M
2021-02-26 6.53 6.59 6.51 6.59 0.0M
2021-02-25 6.62 6.64 6.56 6.62 0.0M
2021-02-24 6.67 6.67 6.54 6.62 0.0M
2021-02-23 6.64 6.69 6.50 6.67 0.0M
2021-02-22 6.62 6.78 6.51 6.64 0.0M
2021-02-19 6.47 6.70 6.47 6.63 0.0M
2021-02-18 6.46 6.60 6.44 6.60 0.0M
2021-02-17 6.31 6.50 6.31 6.49 0.0M
2021-02-05 6.45 6.45 6.28 6.36 0.0M
2021-02-04 6.30 6.30 6.18 6.30 0.0M
2021-02-03 6.06 6.34 6.01 6.32 0.0M
2021-02-02 5.98 6.13 5.94 6.06 0.0M
2021-02-01 6.10 6.10 5.80 5.98 0.0M
2021-01-29 6.20 6.20 6.02 6.10 0.0M
2021-01-28 6.10 6.14 5.99 6.14 0.0M
2021-01-27 6.15 6.20 6.12 6.14 0.0M
2021-01-26 6.27 6.44 6.10 6.14 0.0M
2021-01-25 6.30 6.30 6.20 6.27 0.0M
2021-01-22 6.30 6.31 6.21 6.29 0.0M
2021-01-21 6.35 6.55 6.20 6.30 0.0M
2021-01-20 6.52 6.52 6.07 6.38 0.0M
2021-01-19 6.67 6.76 6.61 6.61 0.0M
2021-01-18 6.64 6.68 6.38 6.67 0.0M
2021-01-15 6.87 6.94 6.56 6.65 0.0M
2021-01-14 6.98 6.98 6.82 6.87 0.0M
2021-01-13 6.90 7.06 6.89 6.98 0.0M
2021-01-12 7.15 7.18 6.93 6.93 0.0M
2021-01-11 7.10 7.18 7.05 7.12 0.0M
2021-01-08 7.13 7.19 6.86 7.05 0.0M
2021-01-07 7.16 7.30 7.00 7.12 0.0M
2021-01-06 7.32 7.57 7.12 7.12 0.0M
2021-01-05 7.51 7.79 7.32 7.32 0.0M
2021-01-04 7.19 7.55 7.19 7.50 0.0M