Ginar Technology Co Ltd (6151)

6151
🏛️ 台湾 →
29.55
最終更新: 2025-09-30
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 37.65 37.65 37.00 37.00 0.0M
2021-12-29 37.25 37.50 37.25 37.50 0.0M
2021-12-28 37.40 37.45 37.15 37.25 0.0M
2021-12-27 37.55 37.55 37.00 37.35 0.0M
2021-12-24 37.75 37.80 37.35 37.50 0.0M
2021-12-23 37.95 38.00 37.50 37.75 0.0M
2021-12-22 38.00 38.05 37.80 37.95 0.0M
2021-12-21 37.45 37.90 37.45 37.90 0.0M
2021-12-20 37.35 37.45 37.15 37.45 0.0M
2021-12-17 36.50 37.30 36.50 37.30 0.0M
2021-12-16 37.00 37.10 36.50 36.85 0.0M
2021-12-15 36.60 36.90 36.60 36.85 0.0M
2021-12-14 37.20 37.20 36.65 36.90 0.0M
2021-12-13 38.50 38.50 37.40 37.50 0.0M
2021-12-10 39.00 39.00 38.70 38.85 0.0M
2021-12-09 38.55 38.95 38.55 38.75 0.0M
2021-12-08 38.05 38.30 38.00 38.15 0.0M
2021-12-07 38.10 38.10 37.70 37.95 0.0M
2021-12-06 38.15 38.15 37.80 38.05 0.0M
2021-12-03 38.05 38.10 37.80 38.10 0.0M
2021-12-02 38.00 38.30 37.80 38.05 0.0M
2021-12-01 38.25 38.30 37.65 38.15 0.0M
2021-11-30 38.35 38.80 37.90 38.05 0.0M
2021-11-29 37.90 38.10 37.35 38.05 0.0M
2021-11-26 38.95 39.40 37.60 38.25 0.0M
2021-11-25 38.55 39.00 38.30 38.95 0.0M
2021-11-24 37.35 38.00 36.95 38.00 0.0M
2021-11-23 36.85 36.95 36.65 36.95 0.0M
2021-11-22 36.50 36.85 36.50 36.85 0.0M
2021-11-19 37.05 37.05 36.70 36.70 0.0M
2021-11-18 37.40 37.40 36.95 37.00 0.0M
2021-11-17 37.15 37.50 37.00 37.40 0.0M
2021-11-16 37.60 37.60 37.05 37.15 0.0M
2021-11-15 37.15 37.30 36.80 37.30 0.0M
2021-11-12 37.65 37.65 36.75 37.10 0.0M
2021-11-11 36.50 37.20 36.20 37.05 0.0M
2021-11-10 35.00 36.00 35.00 35.85 0.0M
2021-11-09 34.90 35.25 34.80 35.25 0.0M
2021-11-08 35.00 35.10 34.70 34.90 0.0M
2021-11-05 35.05 35.15 34.70 35.05 0.0M
2021-11-04 35.25 35.25 34.80 35.05 0.0M
2021-11-03 35.00 35.00 34.70 35.00 0.0M
2021-11-02 35.20 35.20 34.50 34.70 0.0M
2021-11-01 35.40 35.40 34.85 35.30 0.0M
2021-10-29 35.30 35.30 34.70 35.30 0.0M
2021-10-28 35.25 35.30 34.90 35.25 0.0M
2021-10-27 34.80 35.25 34.80 35.25 0.0M
2021-10-26 34.40 34.85 34.25 34.80 0.0M
2021-10-25 33.65 34.55 33.30 34.10 0.0M
2021-10-22 34.10 34.10 33.70 33.80 0.0M
2021-10-21 34.00 34.40 34.00 34.20 0.0M
2021-10-20 34.70 34.70 33.90 34.15 0.0M
2021-10-19 34.60 34.70 34.50 34.70 0.0M
2021-10-18 34.50 34.70 34.50 34.60 0.0M
2021-10-15 34.50 34.55 34.40 34.50 0.0M
2021-10-14 34.10 34.80 34.10 34.40 0.0M
2021-10-13 35.10 35.60 34.00 34.00 0.0M
2021-10-12 35.90 35.90 35.00 35.05 0.0M
2021-10-08 36.25 36.40 36.25 36.40 0.0M
2021-10-07 36.30 36.50 35.85 35.85 0.0M
2021-10-06 36.00 36.05 35.60 35.95 0.0M
2021-10-05 35.00 35.80 34.70 35.80 0.0M
2021-10-04 36.75 36.75 34.95 35.40 0.0M
2021-10-01 36.30 36.80 35.70 36.00 0.0M
2021-09-30 36.85 37.00 35.80 37.00 0.0M
2021-09-29 37.20 37.25 36.75 37.25 0.0M
2021-09-28 37.40 37.55 37.15 37.55 0.0M
2021-09-27 37.40 37.70 37.40 37.40 0.0M
2021-09-24 37.80 37.80 37.45 37.55 0.0M
2021-09-23 37.50 37.50 36.85 37.45 0.0M
2021-09-22 36.95 37.40 36.90 37.40 0.0M
2021-09-17 36.95 37.30 36.65 37.30 0.0M
2021-09-16 37.35 37.35 36.70 37.15 0.0M
2021-09-15 37.10 37.25 36.65 37.15 0.0M
2021-09-14 37.20 37.50 37.05 37.30 0.0M
2021-09-13 37.40 37.50 37.20 37.20 0.0M
2021-09-10 37.70 37.70 37.20 37.60 0.0M
2021-09-09 36.00 37.05 36.00 36.85 0.0M
2021-09-08 35.95 35.95 35.25 35.70 0.0M
2021-09-07 36.45 36.50 35.20 35.85 0.0M
2021-09-06 36.75 36.90 36.30 36.50 0.0M
2021-09-03 36.65 36.85 36.55 36.75 0.0M
2021-09-02 36.85 37.35 36.10 36.65 0.0M
2021-09-01 35.95 36.90 35.95 36.90 0.0M
2021-08-31 35.85 36.10 35.80 35.95 0.0M
2021-08-30 35.90 35.95 35.60 35.85 0.0M
2021-08-27 35.80 35.85 35.40 35.80 0.0M
2021-08-26 35.25 35.70 35.20 35.70 0.0M
2021-08-25 34.80 35.20 34.75 35.20 0.0M
2021-08-24 34.90 34.90 34.20 34.60 0.0M
2021-08-23 33.80 34.80 33.80 34.70 0.0M
2021-08-20 33.80 33.95 33.00 33.80 0.0M
2021-08-19 34.95 34.95 33.55 33.65 0.0M
2021-08-18 34.80 35.20 33.40 34.95 0.0M
2021-08-17 35.70 36.00 35.05 35.15 0.0M
2021-08-16 36.50 36.90 35.50 35.75 0.0M
2021-08-13 36.90 37.20 36.50 36.50 0.0M
2021-08-12 37.00 37.00 36.30 36.60 0.0M
2021-08-11 36.20 37.30 36.15 36.50 0.0M
2021-08-10 38.85 38.85 37.15 37.40 0.0M
2021-08-09 39.35 39.65 38.70 38.95 0.0M
2021-08-06 38.95 39.45 38.90 39.00 0.0M
2021-08-05 38.50 38.80 38.30 38.80 0.0M
2021-08-04 38.50 38.65 38.45 38.50 0.0M
2021-08-03 38.40 39.35 38.20 38.70 0.0M
2021-08-02 40.00 40.50 39.50 40.50 0.0M
2021-07-30 40.20 40.65 39.85 39.90 0.0M
2021-07-29 39.45 39.90 39.20 39.90 0.0M
2021-07-28 40.45 40.45 38.90 39.40 0.0M
2021-07-27 40.30 40.65 39.90 39.95 0.0M
2021-07-26 41.25 41.25 40.25 40.25 0.0M
2021-07-23 40.65 41.35 40.55 40.80 0.0M
2021-07-22 40.40 41.45 40.30 40.65 0.0M
2021-07-21 40.50 40.50 39.75 40.00 0.0M
2021-07-20 41.00 41.00 40.00 40.25 0.0M
2021-07-19 41.25 41.50 40.80 41.10 0.0M
2021-07-16 41.00 41.60 40.95 41.25 0.0M
2021-07-15 40.40 41.25 40.00 41.00 0.0M
2021-07-14 40.25 41.35 39.30 40.40 0.0M
2021-07-13 41.35 41.55 40.10 40.20 0.0M
2021-07-12 42.25 42.50 41.00 41.60 0.0M
2021-07-09 42.00 42.55 41.30 41.95 0.0M
2021-07-08 43.85 45.65 43.85 44.90 0.0M
2021-07-07 44.75 44.75 43.30 43.35 0.0M
2021-07-06 46.05 46.50 44.00 44.50 0.0M
2021-07-05 43.20 45.50 43.10 45.35 0.0M
2021-07-02 43.25 43.55 42.70 42.90 0.0M
2021-07-01 43.80 44.10 43.00 43.45 0.0M
2021-06-30 44.95 45.35 43.75 43.75 0.0M
2021-06-29 43.00 45.65 42.70 44.20 0.0M
2021-06-28 42.20 42.90 41.70 42.60 0.0M
2021-06-25 42.30 42.90 41.80 41.80 0.0M
2021-06-24 42.00 42.00 41.50 41.90 0.0M
2021-06-23 40.95 41.50 40.80 41.50 0.0M
2021-06-22 40.90 41.30 40.80 41.15 0.0M
2021-06-21 41.30 41.70 40.80 40.90 0.0M
2021-06-18 43.40 43.45 42.00 42.00 0.0M
2021-06-17 41.70 43.35 41.20 43.25 0.0M
2021-06-16 41.65 42.55 41.65 41.70 0.0M
2021-06-15 42.65 43.00 41.65 42.00 0.0M
2021-06-11 42.90 43.15 42.35 42.55 0.0M
2021-06-10 42.85 42.85 41.55 42.35 0.0M
2021-06-09 45.50 45.50 42.30 42.55 0.0M
2021-06-08 45.60 45.60 45.00 45.20 0.0M
2021-06-07 46.50 46.50 44.00 45.60 0.0M
2021-06-04 46.80 46.80 45.05 45.85 0.0M
2021-06-03 43.85 47.00 43.60 46.50 0.0M
2021-06-02 46.05 46.20 43.60 43.70 0.0M
2021-06-01 42.45 45.45 42.45 45.05 0.0M
2021-05-31 42.20 42.55 41.55 41.80 0.0M
2021-05-28 41.60 42.45 41.30 41.55 0.0M
2021-05-27 42.05 42.05 41.20 41.40 0.0M
2021-05-26 41.20 42.20 40.95 41.85 0.0M
2021-05-25 42.00 42.30 41.00 41.15 0.0M
2021-05-24 40.40 41.60 40.40 41.50 0.0M
2021-05-21 40.20 41.00 39.90 40.85 0.0M
2021-05-20 41.20 41.40 39.05 39.20 0.0M
2021-05-19 40.50 41.80 40.00 40.65 0.0M
2021-05-18 38.00 40.40 37.00 40.10 0.0M
2021-05-17 38.25 39.90 36.70 36.75 0.0M
2021-05-14 41.30 42.40 40.20 40.75 0.0M
2021-05-13 39.60 42.25 39.05 40.15 0.0M
2021-05-12 45.25 45.95 40.50 41.80 0.0M
2021-05-11 45.70 47.25 44.70 45.00 0.0M
2021-05-10 44.60 46.50 44.40 44.85 0.0M
2021-05-07 41.60 43.65 41.15 43.60 0.0M
2021-05-06 41.70 42.30 40.60 41.15 0.0M
2021-05-05 40.30 41.95 40.20 41.30 0.0M
2021-05-04 44.95 45.05 39.75 40.30 0.0M
2021-05-03 46.45 46.90 44.10 44.10 0.0M
2021-04-29 47.60 48.10 45.30 45.90 0.0M
2021-04-28 47.05 49.90 47.00 47.70 0.0M
2021-04-27 46.00 47.45 45.70 46.80 0.0M
2021-04-26 44.90 46.00 44.50 45.55 0.0M
2021-04-23 44.40 45.30 43.50 44.90 0.0M
2021-04-22 47.00 47.20 44.20 44.40 0.0M
2021-04-21 44.10 47.40 44.10 46.00 0.0M
2021-04-20 44.45 45.85 43.70 44.80 0.0M
2021-04-19 46.30 47.00 44.50 44.50 0.0M
2021-04-16 44.50 47.50 43.95 46.20 0.0M
2021-04-15 43.80 44.35 42.25 44.20 0.0M
2021-04-14 52.10 52.10 42.75 43.55 0.0M
2021-04-13 47.45 47.45 47.45 47.45 0.0M
2021-04-12 42.25 43.15 41.55 43.15 0.0M
2021-04-09 39.75 39.80 38.85 39.25 0.0M
2021-04-08 39.90 39.90 38.55 39.70 0.0M
2021-04-07 41.55 41.70 39.10 39.35 0.0M
2021-04-06 39.05 41.35 39.05 41.10 0.0M
2021-04-01 39.15 40.55 38.55 38.80 0.0M
2021-03-31 40.00 41.45 39.40 39.80 0.0M
2021-03-30 38.50 39.70 37.25 39.50 0.0M
2021-03-29 36.95 39.30 35.80 38.20 0.0M
2021-03-26 32.90 36.10 32.55 36.10 0.0M
2021-03-25 32.80 33.25 32.75 32.85 0.0M
2021-03-24 32.30 32.95 32.25 32.75 0.0M
2021-03-23 32.75 32.75 32.10 32.20 0.0M
2021-03-22 32.10 32.80 31.70 32.20 0.0M
2021-03-19 32.05 32.35 31.90 32.10 0.0M
2021-03-18 32.20 32.50 31.90 32.05 0.0M
2021-03-17 32.00 32.40 31.85 32.10 0.0M
2021-03-16 33.40 33.55 31.90 32.00 0.0M
2021-03-15 31.90 32.85 31.70 32.75 0.0M
2021-03-12 31.55 31.70 31.10 31.35 0.0M
2021-03-11 30.30 31.25 30.10 31.25 0.0M
2021-03-10 30.50 30.55 29.60 30.05 0.0M
2021-03-09 31.10 31.50 29.50 29.80 0.0M
2021-03-08 31.80 32.40 31.40 31.65 0.0M
2021-03-05 33.35 34.00 31.20 31.30 0.0M
2021-03-04 34.00 35.70 33.40 33.70 0.0M
2021-03-03 32.60 33.25 31.80 33.25 0.0M
2021-03-02 33.00 34.60 31.80 31.80 0.0M
2021-02-26 32.90 34.00 31.00 31.55 0.0M
2021-02-25 29.50 32.10 29.50 32.10 0.0M
2021-02-24 28.75 30.35 28.75 29.20 0.0M
2021-02-23 27.80 28.50 27.40 28.40 0.0M
2021-02-22 27.70 27.90 27.30 27.60 0.0M
2021-02-19 28.00 28.00 27.00 27.55 0.0M
2021-02-18 26.40 27.30 26.40 27.30 0.0M
2021-02-17 26.80 26.80 25.85 26.15 0.0M
2021-02-05 25.10 25.25 24.85 25.00 0.0M
2021-02-04 25.00 25.20 24.95 25.10 0.0M
2021-02-03 24.90 25.10 24.60 24.95 0.0M
2021-02-02 24.75 24.90 24.70 24.85 0.0M
2021-02-01 24.95 24.95 24.55 24.75 0.0M
2021-01-29 24.65 25.05 24.60 24.80 0.0M
2021-01-28 24.20 24.85 24.20 24.60 0.0M
2021-01-27 24.10 24.15 23.90 24.15 0.0M
2021-01-26 24.15 24.15 24.00 24.10 0.0M
2021-01-25 23.95 24.15 23.80 24.15 0.0M
2021-01-22 23.60 23.95 23.55 23.95 0.0M
2021-01-21 23.20 23.70 23.15 23.55 0.0M
2021-01-20 23.95 24.05 23.15 23.15 0.0M
2021-01-19 23.90 24.05 23.85 23.95 0.0M
2021-01-18 24.15 24.15 23.75 23.95 0.0M
2021-01-15 24.70 24.95 24.10 24.20 0.0M
2021-01-14 25.10 25.10 24.65 24.70 0.0M
2021-01-13 25.05 25.05 24.50 25.00 0.0M
2021-01-12 25.80 25.80 24.50 24.60 0.0M
2021-01-11 25.75 26.80 25.40 25.60 0.0M
2021-01-08 24.15 24.75 24.05 24.60 0.0M
2021-01-07 24.15 24.15 24.00 24.05 0.0M
2021-01-06 24.20 24.25 23.85 24.00 0.0M
2021-01-05 24.15 24.15 23.90 24.10 0.0M
2021-01-04 23.95 24.25 23.95 24.15 0.0M