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
2023-12-29 26.80 26.90 26.80 26.90 0.0M
2023-12-28 26.70 26.80 26.70 26.80 0.0M
2023-12-27 26.80 26.85 26.75 26.85 0.0M
2023-12-26 26.80 26.80 26.75 26.80 0.0M
2023-12-25 26.70 26.80 26.70 26.80 0.0M
2023-12-22 26.80 26.90 26.70 26.75 0.0M
2023-12-21 26.80 26.80 26.70 26.80 0.0M
2023-12-20 26.80 26.80 26.75 26.80 0.0M
2023-12-19 26.80 26.85 26.60 26.75 0.0M
2023-12-18 26.95 27.00 26.85 26.90 0.0M
2023-12-15 26.85 26.95 26.80 26.90 0.0M
2023-12-14 26.80 26.85 26.80 26.85 0.0M
2023-12-13 26.75 26.80 26.70 26.75 0.0M
2023-12-12 27.00 27.00 26.80 26.85 0.0M
2023-12-11 27.05 27.05 26.80 27.00 0.0M
2023-12-08 27.00 27.10 26.80 27.00 0.0M
2023-12-07 27.15 27.15 26.90 27.00 0.0M
2023-12-06 26.95 27.05 26.95 27.00 0.0M
2023-12-05 26.70 26.95 26.70 26.80 0.0M
2023-12-04 26.45 26.80 26.45 26.80 0.0M
2023-12-01 26.35 26.55 26.25 26.50 0.0M
2023-11-30 26.35 26.40 26.30 26.35 0.0M
2023-11-29 26.35 26.35 26.25 26.25 0.0M
2023-11-28 26.20 26.35 26.20 26.25 0.0M
2023-11-27 26.25 26.30 26.20 26.20 0.0M
2023-11-24 26.15 26.20 26.05 26.15 0.0M
2023-11-23 26.05 26.15 26.05 26.15 0.0M
2023-11-22 26.10 26.10 26.05 26.05 0.0M
2023-11-21 25.95 26.05 25.85 26.05 0.0M
2023-11-20 25.90 25.95 25.85 25.95 0.0M
2023-11-17 25.70 25.90 25.70 25.90 0.0M
2023-11-16 25.80 25.90 25.80 25.85 0.0M
2023-11-15 25.80 25.80 25.70 25.75 0.0M
2023-11-14 25.65 25.75 25.65 25.70 0.0M
2023-11-13 25.60 25.75 25.60 25.65 0.0M
2023-11-10 25.75 25.75 25.60 25.70 0.0M
2023-11-09 25.80 26.15 25.75 25.75 0.0M
2023-11-08 26.15 26.15 25.75 25.80 0.0M
2023-11-07 25.80 25.80 25.75 25.75 0.0M
2023-11-06 25.90 25.95 25.75 25.80 0.0M
2023-11-03 25.85 25.85 25.45 25.75 0.0M
2023-11-02 25.70 25.70 25.60 25.65 0.0M
2023-11-01 25.55 25.75 25.40 25.75 0.0M
2023-10-31 25.80 25.90 25.40 25.80 0.0M
2023-10-30 25.85 25.85 25.70 25.80 0.0M
2023-10-27 26.15 26.15 25.80 26.00 0.0M
2023-10-26 25.95 26.05 25.85 26.00 0.0M
2023-10-25 26.00 26.15 26.00 26.10 0.0M
2023-10-24 25.95 26.00 25.90 26.00 0.0M
2023-10-23 26.05 26.10 25.90 26.10 0.0M
2023-10-20 26.15 26.30 25.95 26.30 0.0M
2023-10-19 26.10 26.80 26.05 26.30 0.0M
2023-10-18 26.05 26.05 26.00 26.05 0.0M
2023-10-17 26.25 26.25 26.10 26.15 0.0M
2023-10-16 26.20 26.25 26.10 26.25 0.0M
2023-10-13 26.40 26.40 26.25 26.40 0.0M
2023-10-12 26.30 26.35 26.25 26.35 0.0M
2023-10-11 26.50 26.50 26.25 26.30 0.0M
2023-10-06 26.30 26.45 26.30 26.45 0.0M
2023-10-05 26.25 26.65 26.20 26.30 0.0M
2023-10-04 26.30 26.30 26.25 26.30 0.0M
2023-10-03 26.50 26.50 26.35 26.40 0.0M
2023-10-02 26.80 26.80 26.35 26.50 0.0M
2023-09-28 26.45 26.45 26.35 26.45 0.0M
2023-09-27 26.45 26.45 26.30 26.40 0.0M
2023-09-26 26.70 26.75 26.25 26.50 0.0M
2023-09-25 27.15 27.20 26.60 26.70 0.0M
2023-09-22 26.95 26.95 26.60 26.65 0.0M
2023-09-21 26.65 26.70 26.50 26.60 0.0M
2023-09-20 26.70 26.70 26.45 26.60 0.0M
2023-09-19 26.70 26.80 26.60 26.70 0.0M
2023-09-18 26.70 26.75 26.55 26.70 0.0M
2023-09-15 26.75 26.75 26.65 26.70 0.0M
2023-09-14 26.30 26.70 26.30 26.60 0.0M
2023-09-13 26.65 26.65 26.25 26.30 0.0M
2023-09-12 26.35 26.40 26.35 26.40 0.0M
2023-09-11 26.95 26.95 26.35 26.35 0.0M
2023-09-08 26.50 26.55 26.20 26.55 0.0M
2023-09-07 26.60 27.00 26.55 26.55 0.0M
2023-09-06 26.40 26.70 26.30 26.60 0.0M
2023-09-05 26.50 26.50 26.20 26.30 0.0M
2023-09-04 26.25 26.25 26.15 26.20 0.0M
2023-09-01 26.45 26.45 26.05 26.15 0.0M
2023-08-31 26.20 26.20 26.00 26.15 0.0M
2023-08-30 26.10 26.20 26.00 26.20 0.0M
2023-08-29 26.05 26.30 25.95 26.10 0.0M
2023-08-25 26.15 26.20 26.15 26.15 0.0M
2023-08-24 26.05 26.15 26.00 26.05 0.0M
2023-08-23 26.60 26.60 26.00 26.10 0.0M
2023-08-22 26.70 26.70 26.00 26.10 0.0M
2023-08-21 26.15 26.20 26.00 26.20 0.0M
2023-08-18 26.10 26.15 26.05 26.15 0.0M
2023-08-17 26.00 26.25 26.00 26.25 0.0M
2023-08-16 26.80 26.80 26.00 26.00 0.0M
2023-08-15 26.45 26.45 26.20 26.25 0.0M
2023-08-14 26.60 26.60 26.30 26.45 0.0M
2023-08-11 26.75 26.75 26.50 26.65 0.0M
2023-08-10 26.75 26.75 26.65 26.65 0.0M
2023-08-09 26.70 26.80 26.65 26.65 0.0M
2023-08-08 26.70 26.70 26.60 26.65 0.0M
2023-08-07 26.70 26.70 26.55 26.70 0.0M
2023-08-04 26.65 26.65 26.60 26.65 0.0M
2023-08-02 26.75 26.75 26.60 26.70 0.0M
2023-08-01 26.80 26.80 26.65 26.75 0.0M
2023-07-31 26.80 26.80 26.75 26.80 0.0M
2023-07-28 27.10 27.10 26.50 26.80 0.0M
2023-07-27 27.35 27.35 26.70 26.85 0.0M
2023-07-26 26.80 26.80 26.65 26.70 0.0M
2023-07-25 26.70 26.80 26.65 26.80 0.0M
2023-07-24 26.80 26.90 26.65 26.85 0.0M
2023-07-21 27.15 27.15 26.80 26.90 0.0M
2023-07-20 27.05 27.05 26.75 26.90 0.0M
2023-07-19 26.75 26.75 26.60 26.70 0.0M
2023-07-18 26.70 26.75 26.70 26.75 0.0M
2023-07-17 26.85 26.90 26.80 26.90 0.0M
2023-07-14 26.80 26.90 26.80 26.85 0.0M
2023-07-13 26.80 26.85 26.65 26.80 0.0M
2023-07-12 26.85 27.00 26.75 26.80 0.0M
2023-07-11 26.75 26.90 26.75 26.85 0.0M
2023-07-10 26.80 26.85 26.75 26.80 0.0M
2023-07-07 27.00 27.40 26.75 26.85 0.0M
2023-07-06 27.20 27.20 26.95 27.05 0.0M
2023-07-05 27.10 27.25 27.10 27.25 0.0M
2023-07-04 27.55 27.55 27.10 27.25 0.0M
2023-07-03 27.10 27.45 27.10 27.20 0.0M
2023-06-30 27.40 27.40 27.20 27.30 0.0M
2023-06-29 27.30 27.40 27.30 27.40 0.0M
2023-06-28 27.75 27.75 27.30 27.45 0.0M
2023-06-27 27.55 27.55 27.30 27.45 0.0M
2023-06-26 27.40 27.40 27.20 27.30 0.0M
2023-06-21 27.70 27.70 27.30 27.45 0.0M
2023-06-20 28.00 28.00 27.65 27.70 0.0M
2023-06-19 27.80 27.80 27.65 27.75 0.0M
2023-06-16 27.75 27.90 27.65 27.80 0.0M
2023-06-15 29.80 29.90 29.80 29.90 0.0M
2023-06-14 29.55 29.90 29.55 29.80 0.0M
2023-06-13 29.70 29.70 29.45 29.65 0.0M
2023-06-12 29.85 29.85 29.70 29.70 0.0M
2023-06-09 29.75 29.75 29.60 29.70 0.0M
2023-06-08 29.75 29.75 29.65 29.75 0.0M
2023-06-07 29.70 29.75 29.60 29.70 0.0M
2023-06-06 29.65 30.00 29.65 29.70 0.0M
2023-06-05 29.65 29.95 29.65 29.95 0.0M
2023-06-02 29.50 29.75 29.30 29.65 0.0M
2023-06-01 29.30 29.55 29.30 29.35 0.0M
2023-05-31 29.40 29.40 29.30 29.30 0.0M
2023-05-30 29.80 29.80 29.20 29.25 0.0M
2023-05-29 30.25 30.25 29.25 29.30 0.0M
2023-05-26 29.45 29.45 29.30 29.30 0.0M
2023-05-25 29.30 29.45 29.25 29.45 0.0M
2023-05-24 29.30 29.35 29.25 29.35 0.0M
2023-05-23 29.25 29.30 29.20 29.25 0.0M
2023-05-22 29.30 29.30 29.15 29.25 0.0M
2023-05-19 29.55 29.55 29.30 29.30 0.0M
2023-05-18 29.35 29.50 29.25 29.30 0.0M
2023-05-17 29.50 29.50 29.05 29.30 0.0M
2023-05-16 29.20 29.20 29.00 29.20 0.0M
2023-05-15 29.20 29.25 29.10 29.20 0.0M
2023-05-12 29.50 29.70 29.15 29.45 0.0M
2023-05-11 29.85 29.90 29.50 29.55 0.0M
2023-05-10 29.85 30.45 29.80 30.05 0.0M
2023-05-09 31.35 31.35 30.40 30.70 0.0M
2023-05-08 31.90 32.90 31.30 31.60 0.0M
2023-05-05 28.75 30.35 28.75 30.35 0.0M
2023-05-04 28.75 28.75 28.70 28.75 0.0M
2023-05-03 28.80 28.80 28.75 28.75 0.0M
2023-05-02 28.60 28.80 28.60 28.70 0.0M
2023-04-28 28.85 28.85 28.65 28.65 0.0M
2023-04-27 28.75 28.75 28.60 28.65 0.0M
2023-04-26 28.50 28.60 28.50 28.55 0.0M
2023-04-25 28.60 28.65 28.60 28.60 0.0M
2023-04-24 28.85 28.85 28.65 28.65 0.0M
2023-04-21 28.95 28.95 28.65 28.85 0.0M
2023-04-20 29.00 29.00 28.90 28.90 0.0M
2023-04-19 28.90 28.95 28.85 28.90 0.0M
2023-04-18 28.85 28.90 28.70 28.80 0.0M
2023-04-17 28.70 28.85 28.50 28.75 0.0M
2023-04-14 28.50 28.75 28.45 28.70 0.0M
2023-04-13 28.45 28.80 28.30 28.65 0.0M
2023-04-12 28.60 28.60 28.30 28.45 0.0M
2023-04-11 28.95 28.95 28.50 28.60 0.0M
2023-04-10 28.50 28.60 28.50 28.60 0.0M
2023-04-07 28.70 28.70 28.50 28.50 0.0M
2023-04-06 28.90 28.90 28.65 28.70 0.0M
2023-03-31 28.65 28.90 28.65 28.90 0.0M
2023-03-30 28.90 28.90 28.65 28.85 0.0M
2023-03-29 28.90 28.90 28.85 28.90 0.0M
2023-03-28 28.85 28.90 28.75 28.80 0.0M
2023-03-27 28.85 29.05 28.70 28.90 0.0M
2023-03-24 29.05 29.05 28.85 28.85 0.0M
2023-03-23 28.70 28.95 28.70 28.80 0.0M
2023-03-22 29.05 29.05 28.80 28.90 0.0M
2023-03-21 29.00 29.00 28.75 28.85 0.0M
2023-03-20 29.05 29.05 28.65 28.90 0.0M
2023-03-17 29.25 29.25 28.80 28.85 0.0M
2023-03-16 28.55 28.75 28.35 28.65 0.0M
2023-03-15 28.95 28.95 28.40 28.70 0.0M
2023-03-14 28.55 28.80 28.25 28.65 0.0M
2023-03-13 28.45 28.55 27.90 28.50 0.0M
2023-03-10 28.30 28.55 28.05 28.55 0.0M
2023-03-09 28.95 28.95 28.30 28.55 0.0M
2023-03-08 29.00 29.10 28.55 28.85 0.0M
2023-03-07 28.50 29.10 28.35 29.00 0.0M
2023-03-06 28.20 28.85 28.20 28.70 0.0M
2023-03-03 27.85 28.00 27.85 28.00 0.0M
2023-03-02 27.75 27.85 27.50 27.85 0.0M
2023-03-01 27.35 27.80 27.25 27.50 0.0M
2023-02-24 27.20 27.35 27.10 27.35 0.0M
2023-02-23 27.20 27.20 27.15 27.20 0.0M
2023-02-22 27.00 27.15 27.00 27.15 0.0M
2023-02-21 27.15 27.25 27.15 27.25 0.0M
2023-02-20 27.05 27.15 27.05 27.10 0.0M
2023-02-17 27.05 27.10 27.05 27.05 0.0M
2023-02-16 27.55 27.55 27.00 27.05 0.0M
2023-02-15 27.10 27.10 26.90 27.00 0.0M
2023-02-14 27.00 27.10 26.80 27.10 0.0M
2023-02-13 27.05 27.05 26.85 27.00 0.0M
2023-02-10 27.10 27.30 27.05 27.15 0.0M
2023-02-09 27.20 27.20 27.00 27.00 0.0M
2023-02-08 27.00 27.20 27.00 27.20 0.0M
2023-02-07 26.80 27.05 26.80 27.00 0.0M
2023-02-06 26.35 26.80 26.35 26.80 0.0M
2023-02-03 26.40 26.45 26.40 26.45 0.0M
2023-02-02 26.25 26.65 26.25 26.40 0.0M
2023-02-01 26.40 26.65 26.30 26.40 0.0M
2023-01-31 26.40 26.40 26.40 26.40 0.0M
2023-01-30 26.65 26.65 26.35 26.40 0.0M
2023-01-17 26.35 26.50 26.35 26.50 0.0M
2023-01-16 26.80 26.80 26.35 26.45 0.0M
2023-01-13 26.60 26.95 26.60 26.80 0.0M
2023-01-12 26.95 26.95 26.65 26.65 0.0M
2023-01-11 26.60 27.00 26.60 26.95 0.0M
2023-01-10 26.95 27.00 26.70 26.90 0.0M
2023-01-09 26.85 26.90 26.40 26.90 0.0M
2023-01-06 26.75 26.80 26.50 26.75 0.0M
2023-01-05 26.05 26.80 26.05 26.80 0.0M
2023-01-04 26.25 26.25 26.15 26.15 0.0M
2023-01-03 26.35 26.50 26.30 26.50 0.0M