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
2024-12-31 10.00 10.10 9.97 10.05 0.1M
2024-12-30 10.10 10.10 10.00 10.10 0.0M
2024-12-27 10.00 10.20 9.95 10.20 0.1M
2024-12-26 10.10 10.20 9.99 10.20 0.0M
2024-12-25 10.15 10.15 9.99 10.10 0.0M
2024-12-24 10.20 10.20 10.05 10.15 0.0M
2024-12-23 10.20 10.30 10.00 10.15 0.0M
2024-12-20 10.35 10.35 10.00 10.25 0.0M
2024-12-19 9.86 10.20 9.86 10.20 0.0M
2024-12-18 10.10 10.20 9.92 10.15 0.1M
2024-12-17 10.10 10.45 10.05 10.10 0.0M
2024-12-16 10.40 10.40 10.05 10.10 0.0M
2024-12-13 10.40 10.45 10.30 10.45 0.0M
2024-12-12 10.60 10.65 10.35 10.45 0.0M
2024-12-11 10.65 10.65 10.45 10.45 0.0M
2024-12-10 10.70 10.70 10.35 10.50 0.0M
2024-12-09 11.00 11.05 10.15 10.65 0.0M
2024-12-06 10.10 10.95 10.10 10.95 0.0M
2024-12-05 10.00 10.00 9.88 9.97 0.0M
2024-12-04 9.85 9.95 9.76 9.95 0.0M
2024-12-03 9.80 9.95 9.72 9.85 0.0M
2024-12-02 9.93 9.96 9.72 9.92 0.0M
2024-11-29 9.35 9.93 9.31 9.93 0.0M
2024-11-28 10.00 10.00 9.09 9.35 0.0M
2024-11-27 10.05 10.15 9.99 10.05 0.0M
2024-11-26 10.05 10.15 10.00 10.10 0.0M
2024-11-25 10.10 10.15 10.00 10.15 0.0M
2024-11-22 10.10 10.15 9.99 10.05 0.0M
2024-11-21 10.10 10.20 10.05 10.15 0.0M
2024-11-20 10.35 10.35 9.99 10.15 0.0M
2024-11-19 10.20 10.40 10.20 10.35 0.0M
2024-11-18 10.80 10.80 10.00 10.20 0.0M
2024-11-15 11.00 11.00 10.75 10.90 0.0M
2024-11-14 11.00 11.00 10.75 11.00 0.0M
2024-11-13 10.95 11.10 10.90 11.10 0.0M
2024-11-12 11.00 11.05 10.90 10.95 0.0M
2024-11-11 11.00 11.20 10.95 11.05 0.0M
2024-11-08 11.15 11.35 11.00 11.20 0.0M
2024-11-07 11.20 11.30 11.00 11.25 0.0M
2024-11-06 11.05 11.20 10.90 11.10 0.0M
2024-11-05 10.95 11.00 10.75 11.00 0.0M
2024-11-04 11.40 11.40 10.75 10.95 0.0M
2024-11-01 11.25 11.35 11.00 11.30 0.0M
2024-10-30 11.30 11.55 11.15 11.15 0.0M
2024-10-29 11.65 11.65 11.35 11.35 0.2M
2024-10-28 11.60 11.80 11.35 11.70 0.0M
2024-10-25 11.60 11.60 11.50 11.60 0.0M
2024-10-24 11.70 11.70 11.55 11.65 0.0M
2024-10-23 11.50 11.70 11.50 11.70 0.0M
2024-10-22 11.45 11.75 11.35 11.60 0.0M
2024-10-21 11.85 11.85 11.25 11.50 0.0M
2024-10-18 11.70 11.75 11.55 11.75 0.0M
2024-10-17 11.70 11.90 11.60 11.80 0.0M
2024-10-16 11.70 11.80 11.55 11.75 0.0M
2024-10-15 11.85 11.90 11.65 11.85 0.0M
2024-10-14 11.70 11.90 11.60 11.90 0.0M
2024-10-11 11.60 11.80 11.45 11.65 0.0M
2024-10-09 12.00 12.00 11.60 11.60 0.0M
2024-10-08 11.80 11.90 11.70 11.90 0.0M
2024-10-07 11.60 12.00 11.60 11.90 0.0M
2024-10-04 11.90 11.95 11.65 11.95 0.0M
2024-10-01 11.75 11.90 11.65 11.90 0.0M
2024-09-30 12.05 12.05 11.70 11.70 0.2M
2024-09-27 11.70 12.10 11.70 12.10 0.0M
2024-09-26 12.15 12.15 11.65 11.65 0.0M
2024-09-25 12.40 12.45 11.90 12.15 0.0M
2024-09-24 12.60 12.65 12.25 12.50 0.4M
2024-09-23 12.70 12.70 12.50 12.60 0.0M
2024-09-20 12.70 12.70 12.60 12.65 0.0M
2024-09-19 12.55 12.70 12.45 12.70 0.0M
2024-09-18 12.45 12.90 12.40 12.60 0.0M
2024-09-16 12.40 12.55 12.30 12.50 0.0M
2024-09-13 12.40 12.45 12.25 12.40 0.0M
2024-09-12 12.15 12.50 12.10 12.25 0.0M
2024-09-11 12.20 12.25 12.10 12.15 0.0M
2024-09-10 12.50 12.50 12.00 12.20 0.0M
2024-09-09 12.15 12.25 11.85 12.10 0.0M
2024-09-06 12.25 12.30 12.00 12.20 0.0M
2024-09-05 12.40 12.40 12.10 12.25 0.0M
2024-09-04 12.20 12.75 11.95 12.40 0.0M
2024-09-03 12.55 12.90 12.35 12.55 0.0M
2024-09-02 12.70 12.75 12.45 12.55 0.0M
2024-08-30 12.35 12.75 12.35 12.65 0.0M
2024-08-29 12.45 12.50 12.25 12.45 0.0M
2024-08-28 12.20 12.70 12.05 12.45 0.0M
2024-08-27 12.30 12.40 12.10 12.40 0.0M
2024-08-26 12.35 12.35 12.10 12.30 0.0M
2024-08-23 11.90 12.20 11.85 12.20 0.0M
2024-08-22 12.10 12.20 11.90 12.20 0.0M
2024-08-21 11.90 12.25 11.85 12.15 0.0M
2024-08-20 12.20 12.40 11.80 12.10 0.0M
2024-08-19 12.20 12.30 11.95 12.20 0.0M
2024-08-16 12.10 12.30 12.10 12.20 0.0M
2024-08-15 11.90 12.10 11.90 12.05 0.0M
2024-08-14 12.00 12.05 11.85 11.90 0.0M
2024-08-13 11.85 11.90 11.50 11.90 0.0M
2024-08-12 11.50 12.05 11.50 11.90 0.0M
2024-08-09 12.50 12.50 11.75 12.05 0.0M
2024-08-08 12.00 12.20 11.75 12.20 0.0M
2024-08-07 11.00 12.00 11.00 12.00 0.0M
2024-08-06 11.25 11.75 10.40 10.95 0.0M
2024-08-05 12.45 12.45 11.40 11.45 0.0M
2024-08-02 12.90 12.90 12.50 12.65 0.0M
2024-08-01 12.80 12.95 12.65 12.90 0.0M
2024-07-31 12.50 12.75 12.40 12.70 0.0M
2024-07-30 12.30 12.60 12.30 12.60 0.0M
2024-07-29 13.00 13.00 12.30 12.30 0.0M
2024-07-26 12.25 12.85 12.25 12.80 0.0M
2024-07-23 12.90 12.90 12.45 12.70 0.0M
2024-07-22 13.05 13.05 12.20 12.55 0.0M
2024-07-19 13.95 13.95 13.00 13.10 0.0M
2024-07-18 13.70 13.90 13.55 13.75 0.0M
2024-07-17 13.60 13.70 13.50 13.65 0.0M
2024-07-16 13.60 13.70 13.40 13.60 0.0M
2024-07-15 13.60 13.80 13.50 13.55 0.0M
2024-07-12 13.90 13.90 13.60 13.80 0.0M
2024-07-11 13.95 14.00 13.50 13.85 0.0M
2024-07-10 14.05 14.05 13.75 13.95 0.0M
2024-07-09 14.00 14.15 12.90 13.80 0.0M
2024-07-08 14.10 14.30 13.80 14.15 0.0M
2024-07-05 14.45 14.50 13.85 13.95 0.0M
2024-07-04 13.95 14.60 13.70 14.20 0.0M
2024-07-03 13.85 14.15 13.50 13.85 0.0M
2024-07-02 13.25 14.30 13.15 13.95 0.0M
2024-07-01 13.40 13.50 13.00 13.00 0.0M
2024-06-28 12.60 13.45 12.50 13.25 0.0M
2024-06-27 11.95 13.10 11.95 13.10 0.0M
2024-06-26 11.95 12.00 11.80 11.95 0.0M
2024-06-25 11.70 11.90 11.65 11.90 0.0M
2024-06-24 11.80 11.85 11.70 11.70 0.0M
2024-06-21 11.85 11.85 11.55 11.75 0.0M
2024-06-20 11.90 11.95 11.80 11.90 0.0M
2024-06-19 12.00 12.00 11.85 11.95 0.0M
2024-06-18 11.95 12.00 11.75 12.00 0.0M
2024-06-17 12.20 12.20 11.90 11.95 0.0M
2024-06-14 11.90 12.05 11.85 12.00 0.0M
2024-06-13 12.00 12.10 11.80 12.00 0.0M
2024-06-12 12.05 12.30 11.85 12.00 0.0M
2024-06-11 12.20 12.20 11.90 12.00 0.0M
2024-06-07 12.00 12.15 11.90 12.15 0.0M
2024-06-06 12.00 12.15 11.70 12.00 0.0M
2024-06-05 12.30 12.30 11.95 12.00 0.0M
2024-06-04 11.90 12.25 11.80 12.20 0.0M
2024-06-03 11.80 11.95 11.75 11.90 0.0M
2024-05-31 12.15 12.15 11.85 11.95 0.0M
2024-05-30 12.00 12.20 11.80 12.15 0.0M
2024-05-29 12.00 12.00 11.70 11.85 0.0M
2024-05-28 11.70 12.35 11.60 11.90 0.0M
2024-05-27 11.75 11.80 11.50 11.55 0.0M
2024-05-24 11.60 11.80 11.50 11.65 0.0M
2024-05-23 12.00 12.10 11.55 11.55 0.0M
2024-05-22 12.20 12.20 11.90 12.00 0.0M
2024-05-21 11.90 12.20 11.70 12.00 0.0M
2024-05-20 11.90 11.95 11.55 11.90 0.0M
2024-05-17 11.65 12.00 11.35 11.90 0.0M
2024-05-16 11.45 11.65 11.15 11.40 0.0M
2024-05-15 11.00 11.95 11.00 11.45 0.0M
2024-05-14 10.95 11.00 10.95 11.00 0.0M
2024-05-13 11.05 11.05 10.95 10.95 0.0M
2024-05-10 11.10 11.15 10.95 11.15 0.0M
2024-05-09 11.05 11.20 11.00 11.15 0.0M
2024-05-08 11.25 11.25 11.05 11.20 0.0M
2024-05-07 11.25 11.25 11.00 11.25 0.0M
2024-05-06 11.40 11.40 11.05 11.25 0.0M
2024-05-03 11.25 11.30 11.05 11.25 0.0M
2024-05-02 11.15 11.25 11.10 11.20 0.0M
2024-04-30 11.05 11.15 11.05 11.15 0.0M
2024-04-29 11.15 11.15 11.00 11.10 0.0M
2024-04-26 11.20 11.20 10.95 11.15 0.0M
2024-04-25 11.10 11.20 10.95 11.10 0.0M
2024-04-24 11.05 11.20 11.00 11.10 0.0M
2024-04-23 11.20 11.35 10.90 11.20 0.0M
2024-04-22 11.35 11.35 10.85 11.20 0.0M
2024-04-19 11.20 12.00 10.55 11.30 0.0M
2024-04-18 10.50 11.60 10.30 11.60 0.0M
2024-04-17 10.25 10.60 10.25 10.55 0.0M
2024-04-16 10.80 10.80 10.20 10.25 0.0M
2024-04-15 11.05 11.05 10.75 10.85 0.0M
2024-04-12 11.30 11.30 11.10 11.20 0.0M
2024-04-11 11.45 11.45 11.20 11.30 0.0M
2024-04-10 11.20 11.60 11.10 11.60 0.0M
2024-04-09 11.25 11.25 11.00 11.20 0.0M
2024-04-08 10.85 11.40 10.85 11.30 0.0M
2024-04-03 10.95 11.05 10.80 10.80 0.0M
2024-04-02 10.75 10.95 10.75 10.95 0.0M
2024-04-01 11.05 11.05 10.70 10.80 0.0M
2024-03-29 11.15 11.25 11.00 11.05 0.0M
2024-03-28 11.00 11.35 11.00 11.15 0.0M
2024-03-27 10.90 11.05 10.85 11.00 0.0M
2024-03-26 11.45 11.45 10.90 10.90 0.0M
2024-03-25 11.00 11.25 10.90 11.10 0.0M
2024-03-22 11.10 11.15 10.90 11.00 0.0M
2024-03-21 10.80 11.15 10.75 11.10 0.0M
2024-03-20 11.15 11.25 10.80 10.80 0.0M
2024-03-19 11.20 11.40 11.15 11.15 0.0M
2024-03-18 11.00 11.40 11.00 11.20 0.0M
2024-03-15 11.45 11.45 11.00 11.00 0.0M
2024-03-14 11.40 11.65 11.15 11.35 0.0M
2024-03-13 12.50 12.50 11.25 11.50 0.0M
2024-03-12 12.60 12.65 12.35 12.45 0.0M
2024-03-11 12.55 12.70 12.50 12.60 0.0M
2024-03-08 13.05 13.30 12.60 12.60 0.0M
2024-03-07 14.75 14.75 13.10 13.10 0.0M
2024-03-06 13.00 14.00 13.00 14.00 0.0M
2024-03-05 13.25 13.25 12.80 13.05 0.0M
2024-03-04 13.45 13.45 13.05 13.15 0.0M
2024-03-01 13.20 13.45 13.15 13.20 0.0M
2024-02-29 13.25 13.50 12.95 13.25 0.0M
2024-02-27 13.45 13.45 12.35 13.25 0.0M
2024-02-26 13.85 13.90 13.35 13.45 0.0M
2024-02-23 13.40 14.10 13.40 13.70 0.0M
2024-02-22 13.95 14.00 13.55 13.65 0.0M
2024-02-21 13.65 14.50 13.10 14.15 0.0M
2024-02-20 12.50 13.75 12.20 13.75 0.0M
2024-02-19 11.40 12.50 11.40 12.50 0.0M
2024-02-16 11.15 11.45 11.10 11.40 0.0M
2024-02-15 10.90 11.30 10.75 11.20 0.0M
2024-02-05 10.75 10.80 10.55 10.80 0.0M
2024-02-02 10.65 10.90 10.65 10.80 0.0M
2024-02-01 11.05 11.10 10.55 10.60 0.0M
2024-01-31 10.90 11.30 10.85 11.05 0.0M
2024-01-30 10.90 11.05 10.85 10.95 0.0M
2024-01-29 11.00 11.00 10.80 10.95 0.0M
2024-01-26 11.20 11.40 11.00 11.00 0.0M
2024-01-25 11.25 11.40 11.20 11.20 0.0M
2024-01-24 11.45 11.75 11.25 11.25 0.0M
2024-01-23 11.30 11.75 11.05 11.40 0.0M
2024-01-22 11.40 11.40 11.05 11.30 0.0M
2024-01-19 11.60 11.70 11.00 11.20 0.0M
2024-01-18 10.85 11.40 10.65 11.40 0.0M
2024-01-17 10.65 10.90 10.60 10.65 0.0M
2024-01-16 10.75 10.85 10.55 10.65 0.0M
2024-01-15 10.70 11.15 10.55 10.80 0.0M
2024-01-12 10.35 11.30 10.35 10.95 0.0M
2024-01-11 10.70 10.70 10.25 10.30 0.0M
2024-01-10 10.90 11.30 10.75 11.10 0.0M
2024-01-09 11.20 11.55 10.95 10.95 0.0M
2024-01-08 11.70 12.05 11.40 11.40 0.0M
2024-01-05 11.90 12.05 11.40 11.70 0.0M
2024-01-04 10.85 11.90 10.80 11.90 0.0M
2024-01-03 11.00 11.05 10.65 10.85 0.0M
2024-01-02 11.55 11.55 10.95 11.10 0.0M