Global View Co Ltd (3040)

3040
🏛️ 台湾 →
65.00
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
2022-12-30 29.40 29.40 29.30 29.35 0.0M
2022-12-29 29.60 29.60 29.15 29.35 0.0M
2022-12-28 29.75 29.75 29.50 29.55 0.0M
2022-12-27 29.85 29.90 29.75 29.75 0.0M
2022-12-26 29.50 29.95 29.50 29.95 0.0M
2022-12-23 29.75 29.80 29.50 29.80 0.0M
2022-12-22 29.50 29.50 29.50 29.50 0.0M
2022-12-21 29.40 29.90 29.30 29.45 0.0M
2022-12-20 29.70 29.70 29.50 29.50 0.0M
2022-12-19 30.00 30.05 29.85 29.85 0.0M
2022-12-16 29.80 29.80 29.70 29.70 0.0M
2022-12-15 30.05 30.05 29.95 29.95 0.0M
2022-12-14 30.05 30.05 29.75 30.00 0.0M
2022-12-13 30.05 30.05 29.80 30.05 0.0M
2022-12-12 29.85 30.00 29.80 29.80 0.0M
2022-12-09 29.80 30.15 29.80 29.80 0.0M
2022-12-08 29.65 29.70 29.65 29.65 0.0M
2022-12-07 30.10 30.10 29.60 29.65 0.0M
2022-12-06 30.10 30.10 30.00 30.05 0.0M
2022-12-05 30.00 30.10 30.00 30.10 0.0M
2022-12-02 29.90 30.00 29.90 30.00 0.0M
2022-12-01 29.80 29.90 29.75 29.85 0.0M
2022-11-30 29.90 29.90 29.50 29.90 0.0M
2022-11-29 29.60 29.60 29.00 29.50 0.0M
2022-11-28 29.90 29.90 29.55 29.55 0.0M
2022-11-25 29.80 29.80 29.75 29.80 0.0M
2022-11-24 29.60 29.85 29.60 29.85 0.0M
2022-11-23 29.50 29.80 28.30 29.40 0.1M
2022-11-22 30.00 30.00 29.80 29.80 0.0M
2022-11-21 29.60 30.05 29.60 30.00 0.0M
2022-11-18 29.70 29.70 29.60 29.70 0.0M
2022-11-17 29.60 29.95 29.60 29.65 0.0M
2022-11-16 29.50 29.70 29.50 29.60 0.0M
2022-11-15 30.20 30.20 29.80 30.00 0.0M
2022-11-14 29.90 29.90 29.40 29.90 0.0M
2022-11-11 30.00 30.00 29.95 29.95 0.0M
2022-11-10 29.95 30.00 29.95 30.00 0.0M
2022-11-09 29.95 29.95 29.95 29.95 0.0M
2022-11-08 30.00 30.00 29.50 29.95 0.0M
2022-11-07 30.10 30.10 29.90 30.00 0.0M
2022-11-04 29.80 29.80 29.80 29.80 0.0M
2022-11-03 30.25 30.25 29.70 29.95 0.0M
2022-11-02 29.40 30.00 29.40 30.00 0.0M
2022-11-01 30.00 30.00 29.75 29.75 0.0M
2022-10-31 30.00 30.00 29.95 29.95 0.0M
2022-10-28 30.00 30.85 29.80 29.85 0.0M
2022-10-27 29.90 29.90 29.60 29.85 0.0M
2022-10-26 29.95 29.95 29.55 29.90 0.0M
2022-10-25 29.75 29.90 29.30 29.80 0.0M
2022-10-24 29.15 29.75 29.05 29.75 0.0M
2022-10-21 29.90 29.90 29.05 29.15 0.0M
2022-10-20 29.45 29.45 29.00 29.25 0.0M
2022-10-19 29.10 29.10 28.95 28.95 0.0M
2022-10-18 29.75 29.75 29.10 29.10 0.0M
2022-10-17 30.00 30.00 29.20 29.35 0.0M
2022-10-14 29.30 30.00 28.80 29.30 0.0M
2022-10-13 29.30 29.40 28.40 29.30 0.0M
2022-10-12 29.30 29.30 29.15 29.30 0.0M
2022-10-11 29.20 29.95 28.80 29.30 0.0M
2022-10-07 29.30 29.55 29.20 29.50 0.0M
2022-10-06 29.80 29.80 29.20 29.25 0.0M
2022-10-05 29.20 29.65 29.20 29.20 0.0M
2022-10-04 29.50 29.50 29.10 29.20 0.1M
2022-10-03 29.40 29.40 29.20 29.40 0.0M
2022-09-30 29.50 29.55 29.20 29.40 0.0M
2022-09-29 29.55 29.70 29.50 29.55 0.0M
2022-09-28 30.00 30.00 29.55 29.80 0.0M
2022-09-27 29.85 30.00 29.20 30.00 0.1M
2022-09-26 30.65 30.65 29.65 29.85 0.0M
2022-09-23 30.60 30.60 30.05 30.05 0.0M
2022-09-22 30.20 30.30 30.20 30.30 0.0M
2022-09-21 30.90 31.00 30.80 30.80 0.0M
2022-09-20 30.75 30.80 30.70 30.80 0.0M
2022-09-19 30.70 31.05 30.50 30.75 0.1M
2022-09-16 30.40 30.70 30.20 30.70 0.0M
2022-09-15 30.00 32.00 30.00 30.95 0.0M
2022-09-14 30.15 30.15 30.00 30.00 0.0M
2022-09-13 30.10 30.40 30.10 30.15 0.0M
2022-09-12 30.10 30.30 30.10 30.10 0.0M
2022-09-08 30.45 30.45 30.30 30.30 0.0M
2022-09-07 31.00 31.00 29.85 30.45 0.0M
2022-09-06 31.25 31.25 30.90 30.90 0.0M
2022-09-05 30.95 31.00 30.80 30.80 0.0M
2022-09-02 31.70 32.05 31.45 31.50 0.1M
2022-09-01 30.85 31.80 30.85 31.70 0.1M
2022-08-31 30.20 30.95 30.10 30.95 0.0M
2022-08-30 30.05 30.80 30.05 30.70 0.0M
2022-08-29 30.20 30.30 30.00 30.30 0.0M
2022-08-26 30.00 30.35 29.85 30.20 0.0M
2022-08-25 29.50 29.95 29.00 29.90 0.0M
2022-08-24 30.00 30.00 29.70 29.70 0.0M
2022-08-23 30.05 30.05 29.65 29.70 0.0M
2022-08-22 29.50 30.00 29.50 29.75 0.0M
2022-08-19 29.50 29.50 29.40 29.50 0.2M
2022-08-18 29.20 29.50 29.05 29.50 0.2M
2022-08-17 29.65 29.65 29.30 29.40 0.2M
2022-08-16 29.50 29.55 29.50 29.55 0.2M
2022-08-15 29.25 29.85 29.20 29.50 0.2M
2022-08-12 29.20 29.25 29.00 29.25 0.1M
2022-08-11 29.95 29.95 29.20 29.50 0.1M
2022-08-10 28.90 29.20 28.70 29.15 0.1M
2022-08-09 28.85 29.20 28.80 29.20 0.0M
2022-08-08 29.20 29.45 28.70 29.45 0.0M
2022-08-05 29.60 30.00 29.50 29.55 0.0M
2022-08-04 30.05 30.05 29.45 29.65 0.0M
2022-08-03 29.45 29.75 29.30 29.45 0.0M
2022-08-02 29.35 29.70 29.15 29.45 0.0M
2022-08-01 29.40 29.40 29.35 29.35 0.0M
2022-07-29 28.90 29.50 28.70 29.45 0.0M
2022-07-28 28.95 28.95 28.75 28.80 0.0M
2022-07-27 28.90 28.90 28.70 28.85 0.0M
2022-07-26 28.80 28.85 28.50 28.85 0.0M
2022-07-25 28.50 28.70 28.40 28.55 0.0M
2022-07-22 28.50 28.50 28.30 28.50 0.0M
2022-07-21 28.35 28.50 28.35 28.50 0.0M
2022-07-20 28.50 28.55 28.35 28.35 0.0M
2022-07-19 28.30 28.45 28.30 28.45 0.0M
2022-07-18 28.25 28.25 28.15 28.20 0.0M
2022-07-15 28.70 28.70 28.25 28.25 0.0M
2022-07-14 28.40 28.60 28.40 28.40 0.0M
2022-07-13 28.30 28.40 28.10 28.15 0.0M
2022-07-12 28.55 28.55 28.05 28.05 0.1M
2022-07-11 28.60 28.75 28.30 28.55 0.0M
2022-07-08 28.35 28.65 28.35 28.50 0.0M
2022-07-07 28.40 28.65 28.05 28.35 0.1M
2022-07-06 28.30 28.65 28.05 28.40 0.1M
2022-07-05 30.05 30.70 30.05 30.35 0.2M
2022-07-04 30.00 30.20 29.90 30.05 0.0M
2022-07-01 31.05 31.05 30.00 30.10 0.2M
2022-06-30 31.65 31.65 31.10 31.20 0.0M
2022-06-29 31.95 31.95 31.60 31.65 0.0M
2022-06-28 32.05 32.15 31.95 31.95 0.0M
2022-06-27 31.90 32.10 31.75 32.10 0.0M
2022-06-24 32.00 32.00 31.80 31.90 0.0M
2022-06-23 32.00 32.00 31.40 31.90 0.0M
2022-06-22 32.05 32.05 32.00 32.00 0.0M
2022-06-21 32.25 32.30 31.80 32.30 0.0M
2022-06-20 32.30 32.30 31.55 32.25 0.1M
2022-06-17 32.70 33.40 32.35 32.45 0.0M
2022-06-16 32.30 32.40 32.30 32.40 0.0M
2022-06-15 32.10 32.30 32.00 32.30 0.0M
2022-06-14 33.35 33.35 32.05 32.05 0.0M
2022-06-13 32.10 32.35 32.10 32.25 0.0M
2022-06-10 32.85 32.85 32.75 32.85 0.0M
2022-06-09 32.95 32.95 32.85 32.85 0.0M
2022-06-08 32.75 33.00 32.75 32.85 0.0M
2022-06-07 33.00 33.00 32.75 32.75 0.0M
2022-06-06 33.00 33.00 32.90 33.00 0.0M
2022-06-02 32.90 32.95 32.80 32.80 0.0M
2022-06-01 32.55 32.95 32.20 32.65 0.0M
2022-05-31 32.50 32.55 32.35 32.55 0.0M
2022-05-30 32.65 32.65 32.40 32.40 0.0M
2022-05-27 32.50 32.65 32.45 32.45 0.0M
2022-05-26 32.20 32.40 32.20 32.40 0.0M
2022-05-25 32.15 32.35 32.10 32.35 0.0M
2022-05-24 32.65 32.65 32.25 32.25 0.0M
2022-05-23 32.40 32.55 32.40 32.55 0.0M
2022-05-20 32.30 32.45 32.10 32.40 0.0M
2022-05-19 32.30 32.40 32.20 32.20 0.0M
2022-05-18 32.20 32.45 32.20 32.40 0.0M
2022-05-17 32.05 32.45 32.05 32.45 0.0M
2022-05-16 32.60 33.25 32.50 32.55 0.0M
2022-05-13 32.60 32.80 32.40 32.55 0.1M
2022-05-12 33.30 33.35 33.15 33.15 0.0M
2022-05-11 33.45 33.90 33.25 33.90 0.0M
2022-05-10 34.00 34.10 32.95 33.50 0.0M
2022-05-09 33.90 33.95 33.90 33.95 0.0M
2022-05-06 34.00 34.00 33.90 33.90 0.0M
2022-05-05 34.10 34.30 34.05 34.25 0.0M
2022-05-04 34.20 34.20 33.80 34.00 0.0M
2022-05-03 33.85 34.15 33.85 34.15 0.0M
2022-04-29 33.75 34.00 33.75 33.85 0.0M
2022-04-28 33.60 33.85 33.60 33.80 0.0M
2022-04-26 35.25 35.25 34.70 34.80 0.0M
2022-04-22 35.55 35.55 35.30 35.40 0.0M
2022-04-21 35.40 35.55 35.40 35.55 0.0M
2022-04-20 35.35 35.80 35.30 35.40 0.0M
2022-04-19 36.05 36.05 35.50 35.70 0.1M
2022-04-18 36.10 36.10 36.00 36.00 0.0M
2022-04-15 36.50 36.50 36.10 36.35 0.0M
2022-04-14 36.40 36.55 36.00 36.50 0.1M
2022-04-13 36.30 36.70 36.20 36.40 0.1M
2022-04-12 36.05 36.30 36.00 36.30 0.0M
2022-04-11 36.45 36.45 36.00 36.30 0.1M
2022-04-08 36.65 36.70 36.55 36.55 0.0M
2022-04-07 36.80 36.80 36.45 36.70 0.0M
2022-04-06 36.90 36.90 36.85 36.85 0.0M
2022-04-01 36.80 37.00 36.60 36.85 0.0M
2022-03-31 37.00 37.00 36.90 36.90 0.0M
2022-03-30 37.00 37.00 36.90 36.95 0.0M
2022-03-29 37.55 37.55 36.90 36.90 0.0M
2022-03-28 36.75 36.75 36.70 36.70 0.0M
2022-03-25 36.85 36.85 36.75 36.75 0.0M
2022-03-24 36.95 36.95 36.80 36.85 0.0M
2022-03-23 36.80 37.15 36.80 36.95 0.0M
2022-03-22 36.95 36.95 36.85 36.85 0.0M
2022-03-21 36.80 36.85 36.75 36.85 0.0M
2022-03-18 36.85 37.00 36.85 36.85 0.0M
2022-03-17 36.90 37.55 36.70 36.85 0.1M
2022-03-16 36.80 36.85 36.60 36.60 0.0M
2022-03-15 37.05 37.05 36.80 36.90 0.1M
2022-03-14 37.60 37.60 37.05 37.20 0.0M
2022-03-11 36.60 37.75 36.50 37.75 0.0M
2022-03-10 36.65 36.65 36.50 36.60 0.1M
2022-03-09 36.45 36.65 36.40 36.65 0.0M
2022-03-08 36.90 36.90 36.20 36.45 0.1M
2022-03-07 37.50 37.50 36.90 36.90 0.2M
2022-03-04 37.45 37.55 37.45 37.55 0.0M
2022-03-03 37.50 37.50 37.45 37.50 0.1M
2022-03-02 37.50 37.55 37.45 37.50 0.1M
2022-03-01 37.45 37.50 37.40 37.50 0.1M
2022-02-25 37.60 37.60 37.45 37.45 0.1M
2022-02-24 37.65 37.65 37.55 37.60 0.1M
2022-02-23 37.80 37.80 37.70 37.70 0.0M
2022-02-22 37.75 37.80 37.65 37.80 0.1M
2022-02-21 37.85 37.90 37.75 37.80 0.1M
2022-02-18 37.90 37.90 37.80 37.85 0.0M
2022-02-17 37.90 38.00 37.85 37.90 0.0M
2022-02-16 38.00 38.00 37.90 37.90 0.0M
2022-02-15 37.85 38.00 37.85 38.00 0.0M
2022-02-14 37.95 37.95 37.85 37.85 0.0M
2022-02-11 37.90 38.00 37.90 37.95 0.0M
2022-02-10 37.95 38.05 37.90 37.95 0.0M
2022-02-09 38.05 38.05 37.95 37.95 0.0M
2022-02-08 38.00 38.15 37.90 38.00 0.0M
2022-02-07 38.00 38.00 37.80 38.00 0.0M
2022-01-26 37.70 37.75 37.70 37.70 0.1M
2022-01-25 37.85 37.85 37.70 37.75 0.1M
2022-01-24 37.95 37.95 37.85 37.90 0.1M
2022-01-21 37.90 38.20 37.85 37.95 0.0M
2022-01-20 37.95 38.00 37.95 37.95 0.0M
2022-01-19 37.90 38.10 37.85 37.95 0.1M
2022-01-18 37.85 38.00 37.85 37.95 0.0M
2022-01-17 37.80 38.00 37.80 38.00 0.0M
2022-01-14 37.90 37.90 37.80 37.90 0.0M
2022-01-13 37.95 38.00 37.85 37.90 0.1M
2022-01-12 38.05 38.05 37.90 38.00 0.0M
2022-01-11 38.10 38.25 38.00 38.00 0.0M
2022-01-10 38.00 38.10 37.95 38.05 0.0M
2022-01-07 37.95 38.00 37.90 37.90 0.0M
2022-01-06 38.00 38.00 37.90 37.95 0.0M
2022-01-05 37.95 38.10 37.95 38.00 0.0M
2022-01-04 38.00 38.05 37.90 37.95 0.0M
2022-01-03 38.05 38.10 37.85 38.00 0.0M