Globe Industries Corp (1324)

1324
🏛️ 台湾 →
10.85
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
2024-12-31 12.70 12.70 12.60 12.70 0.0M
2024-12-30 12.75 12.75 12.55 12.65 0.0M
2024-12-27 12.90 12.90 12.70 12.75 0.1M
2024-12-26 12.55 13.00 12.55 12.95 0.1M
2024-12-25 12.45 12.50 12.30 12.50 0.1M
2024-12-24 12.65 12.65 12.45 12.45 0.1M
2024-12-23 12.55 12.70 12.50 12.50 0.1M
2024-12-20 12.60 12.65 12.55 12.55 0.1M
2024-12-19 12.50 12.60 12.45 12.60 0.1M
2024-12-18 12.50 12.55 12.45 12.50 0.0M
2024-12-17 12.70 12.80 12.40 12.40 0.1M
2024-12-16 12.70 12.70 12.30 12.40 0.2M
2024-12-13 12.60 12.70 12.60 12.65 0.2M
2024-12-12 12.55 12.70 12.55 12.60 0.1M
2024-12-11 12.55 12.55 12.45 12.50 0.1M
2024-12-10 12.55 12.55 12.20 12.50 0.4M
2024-12-09 12.55 12.65 12.50 12.60 0.0M
2024-12-06 12.75 12.80 12.50 12.60 0.1M
2024-12-05 12.70 12.90 12.65 12.85 0.0M
2024-12-04 12.70 12.80 12.65 12.80 0.0M
2024-12-03 12.70 12.90 12.70 12.70 0.0M
2024-12-02 12.85 12.85 12.60 12.80 0.1M
2024-11-29 12.65 12.95 12.65 12.75 0.1M
2024-11-28 12.55 12.65 12.20 12.65 0.6M
2024-11-27 12.55 12.60 12.50 12.55 0.0M
2024-11-26 12.60 12.70 12.55 12.55 0.0M
2024-11-25 12.60 12.75 12.60 12.60 0.0M
2024-11-22 12.70 12.80 12.45 12.60 0.3M
2024-11-21 12.75 12.95 12.60 12.70 0.2M
2024-11-20 12.85 12.90 12.80 12.85 0.0M
2024-11-19 12.90 13.00 12.85 12.90 0.0M
2024-11-18 12.80 12.90 12.80 12.85 0.0M
2024-11-15 12.70 13.10 12.70 12.90 0.1M
2024-11-14 12.80 12.90 12.60 12.70 0.1M
2024-11-13 12.70 12.95 12.70 12.80 0.0M
2024-11-12 12.85 12.90 12.60 12.85 0.1M
2024-11-11 13.00 13.00 12.60 12.90 0.3M
2024-11-08 12.75 13.25 12.70 12.95 0.4M
2024-11-07 12.65 12.75 12.55 12.60 0.0M
2024-11-06 12.70 12.70 12.60 12.60 0.0M
2024-11-05 12.90 12.90 12.55 12.65 0.1M
2024-11-04 12.90 13.00 12.75 12.90 0.0M
2024-11-01 12.70 13.05 12.60 13.05 0.1M
2024-10-30 12.90 13.00 12.60 12.65 0.1M
2024-10-29 12.85 12.90 12.70 12.80 0.0M
2024-10-28 13.00 13.00 12.70 12.90 0.1M
2024-10-25 12.90 13.00 12.70 12.90 0.1M
2024-10-24 12.95 13.05 12.60 13.00 0.2M
2024-10-23 13.10 13.10 12.95 12.95 0.1M
2024-10-22 13.10 13.15 13.00 13.15 0.0M
2024-10-21 13.20 13.20 13.00 13.10 0.0M
2024-10-18 13.15 13.30 13.00 13.15 0.1M
2024-10-17 13.15 13.15 13.10 13.15 0.0M
2024-10-16 13.10 13.20 13.00 13.15 0.1M
2024-10-15 13.20 13.30 13.05 13.10 0.1M
2024-10-14 13.10 13.30 13.10 13.20 0.0M
2024-10-11 13.30 13.35 13.10 13.10 0.0M
2024-10-09 13.50 13.50 13.15 13.35 0.1M
2024-10-08 13.60 13.60 13.35 13.50 0.1M
2024-10-07 13.65 13.70 13.55 13.55 0.1M
2024-10-04 13.50 13.85 13.40 13.55 0.1M
2024-10-01 13.40 13.55 13.30 13.40 0.1M
2024-09-30 13.40 13.50 13.30 13.40 0.1M
2024-09-27 13.25 13.50 13.25 13.40 0.1M
2024-09-26 13.60 13.60 13.20 13.25 0.2M
2024-09-25 13.10 14.15 13.00 13.30 0.4M
2024-09-24 12.95 13.05 12.90 13.05 0.1M
2024-09-23 13.00 13.05 12.95 13.00 0.0M
2024-09-20 13.15 13.15 12.95 13.00 0.1M
2024-09-19 13.20 13.20 13.00 13.10 0.0M
2024-09-18 13.00 13.00 12.85 13.00 0.0M
2024-09-16 12.85 13.15 12.85 13.05 0.1M
2024-09-13 12.85 13.10 12.85 12.85 0.0M
2024-09-12 12.80 13.10 12.80 12.85 0.0M
2024-09-11 12.55 12.85 12.50 12.85 0.1M
2024-09-10 12.80 12.80 12.25 12.75 0.2M
2024-09-09 13.10 13.10 12.60 12.65 0.1M
2024-09-06 13.05 13.10 12.75 12.80 0.1M
2024-09-05 12.75 13.00 12.75 12.85 0.1M
2024-09-04 12.90 12.90 12.25 12.75 0.3M
2024-09-03 13.10 13.10 12.90 13.05 0.1M
2024-09-02 13.25 13.35 13.00 13.10 0.1M
2024-08-30 13.35 13.40 13.25 13.25 0.0M
2024-08-29 13.30 13.50 13.25 13.30 0.0M
2024-08-28 13.10 13.40 13.00 13.30 0.2M
2024-08-27 13.00 13.05 12.90 13.00 0.0M
2024-08-26 13.00 13.10 12.95 13.00 0.1M
2024-08-23 13.05 13.20 13.05 13.20 0.1M
2024-08-22 13.00 13.20 13.00 13.05 0.1M
2024-08-21 13.05 13.10 12.90 13.00 0.0M
2024-08-20 13.00 13.20 13.00 13.00 0.0M
2024-08-19 13.00 13.05 13.00 13.00 0.0M
2024-08-16 13.05 13.20 12.95 12.95 0.1M
2024-08-15 13.00 13.10 12.90 13.10 0.1M
2024-08-14 13.10 13.20 12.90 12.90 0.1M
2024-08-13 13.20 13.25 13.00 13.00 0.1M
2024-08-12 13.15 13.65 13.15 13.25 0.1M
2024-08-09 13.35 13.40 13.15 13.20 0.1M
2024-08-08 13.15 13.15 12.90 13.15 0.0M
2024-08-07 13.10 13.45 12.85 13.20 0.1M
2024-08-06 12.90 13.10 12.20 12.85 0.3M
2024-08-05 13.85 13.85 12.50 13.00 0.3M
2024-08-02 13.85 13.85 13.65 13.80 0.0M
2024-08-01 13.65 14.10 13.55 14.00 0.1M
2024-07-31 13.45 13.80 13.45 13.65 0.1M
2024-07-30 13.25 13.70 13.25 13.70 0.1M
2024-07-29 13.70 13.70 13.40 13.50 0.1M
2024-07-26 13.30 13.55 13.30 13.55 0.0M
2024-07-23 13.45 13.50 13.30 13.50 0.1M
2024-07-22 13.55 13.55 13.20 13.30 0.2M
2024-07-19 14.05 14.05 13.60 13.60 0.1M
2024-07-18 14.05 14.10 14.00 14.05 0.1M
2024-07-17 14.05 14.30 14.00 14.05 0.1M
2024-07-16 14.25 14.25 14.00 14.05 0.1M
2024-07-15 14.30 14.45 14.25 14.25 0.1M
2024-07-12 14.15 14.30 14.15 14.25 0.1M
2024-07-11 14.45 14.45 14.15 14.30 0.1M
2024-07-10 14.10 14.55 14.10 14.50 0.2M
2024-07-09 14.50 14.50 14.15 14.15 0.1M
2024-07-08 14.65 14.90 14.45 14.50 0.2M
2024-07-05 14.15 14.50 14.05 14.50 0.2M
2024-07-04 14.15 14.20 14.05 14.10 0.1M
2024-07-03 14.10 14.35 14.10 14.15 0.1M
2024-07-02 13.75 14.20 13.65 14.10 0.1M
2024-07-01 13.55 13.95 13.55 13.65 0.2M
2024-06-28 13.50 13.60 13.50 13.55 0.0M
2024-06-27 13.70 13.70 13.50 13.50 0.1M
2024-06-26 13.60 13.70 13.50 13.70 0.1M
2024-06-25 13.80 13.80 13.55 13.55 0.1M
2024-06-24 13.85 13.85 13.65 13.65 0.1M
2024-06-21 13.80 13.80 13.60 13.80 0.1M
2024-06-20 13.55 13.80 13.50 13.80 0.1M
2024-06-19 13.60 13.65 13.50 13.55 0.1M
2024-06-18 13.25 13.55 13.25 13.55 0.2M
2024-06-17 13.35 13.45 13.20 13.30 0.1M
2024-06-14 13.15 13.40 13.10 13.35 0.2M
2024-06-13 13.20 13.20 13.05 13.05 0.1M
2024-06-12 13.25 13.35 13.15 13.20 0.1M
2024-06-11 13.40 13.40 13.25 13.25 0.1M
2024-06-07 13.25 13.40 13.25 13.40 0.1M
2024-06-06 13.25 13.40 13.15 13.25 0.2M
2024-06-05 13.75 13.80 13.00 13.25 0.8M
2024-06-04 13.90 13.90 13.70 13.70 0.2M
2024-06-03 14.10 14.10 13.90 13.90 0.1M
2024-05-31 14.05 14.10 13.95 14.05 0.2M
2024-05-30 14.15 14.15 14.00 14.00 0.1M
2024-05-29 14.20 14.30 14.05 14.10 0.1M
2024-05-28 14.10 14.15 14.00 14.15 0.1M
2024-05-27 14.15 14.20 14.00 14.10 0.1M
2024-05-24 14.00 14.10 13.95 14.10 0.0M
2024-05-23 14.45 14.45 13.95 14.00 0.4M
2024-05-22 14.45 14.60 14.40 14.45 0.1M
2024-05-21 14.75 14.80 14.50 14.50 0.1M
2024-05-20 14.60 14.85 14.60 14.70 0.1M
2024-05-17 14.45 14.55 14.40 14.55 0.1M
2024-05-16 14.50 14.50 14.35 14.35 0.1M
2024-05-15 14.50 14.55 14.30 14.40 0.1M
2024-05-14 14.50 14.50 14.30 14.40 0.2M
2024-05-13 14.70 14.70 14.50 14.60 0.1M
2024-05-10 14.70 14.70 14.55 14.70 0.1M
2024-05-09 14.80 14.90 14.60 14.80 0.1M
2024-05-08 14.85 14.85 14.70 14.75 0.1M
2024-05-07 15.05 15.05 14.70 14.80 0.2M
2024-05-06 15.15 15.15 15.00 15.10 0.1M
2024-05-03 15.30 15.35 15.00 15.10 0.1M
2024-05-02 15.15 15.30 15.00 15.20 0.1M
2024-04-30 15.25 15.30 15.00 15.15 0.1M
2024-04-29 15.30 15.45 15.20 15.30 0.1M
2024-04-26 15.45 15.50 15.20 15.25 0.2M
2024-04-25 15.40 15.60 15.20 15.50 0.2M
2024-04-24 15.15 15.70 15.05 15.30 0.3M
2024-04-23 14.95 15.05 14.80 15.00 0.1M
2024-04-22 15.00 15.15 14.90 14.95 0.1M
2024-04-19 15.00 15.15 14.50 15.15 0.2M
2024-04-18 15.00 15.20 14.85 15.10 0.1M
2024-04-17 14.90 15.25 14.90 15.00 0.1M
2024-04-16 15.25 15.75 14.85 14.85 0.7M
2024-04-15 14.65 15.60 14.65 15.20 0.5M
2024-04-12 14.85 14.90 14.60 14.65 0.1M
2024-04-11 15.10 15.20 14.70 14.80 0.2M
2024-04-10 15.30 15.40 15.05 15.10 0.1M
2024-04-09 14.70 15.80 14.70 15.30 0.6M
2024-04-08 14.55 14.75 14.40 14.60 0.3M
2024-04-03 14.55 14.65 14.30 14.35 0.2M
2024-04-02 14.55 14.80 14.50 14.55 0.3M
2024-04-01 14.50 14.70 14.35 14.55 0.3M
2024-03-29 15.05 15.05 14.50 14.55 0.9M
2024-03-28 15.30 15.45 14.85 14.85 0.4M
2024-03-27 15.30 15.50 15.20 15.20 0.1M
2024-03-26 15.25 15.60 15.05 15.25 0.1M
2024-03-25 15.05 15.50 15.00 15.25 0.1M
2024-03-22 15.10 15.15 14.95 15.05 0.1M
2024-03-21 15.30 15.30 15.05 15.10 0.1M
2024-03-20 15.55 15.55 15.25 15.25 0.1M
2024-03-19 16.05 16.05 15.40 15.55 0.4M
2024-03-18 15.65 16.15 15.35 16.15 0.2M
2024-03-15 14.90 15.70 14.85 15.70 0.2M
2024-03-14 15.05 15.20 14.85 15.00 0.2M
2024-03-13 15.60 15.60 14.90 15.00 0.4M
2024-03-12 15.60 15.70 15.35 15.40 0.3M
2024-03-11 15.70 15.75 15.40 15.60 0.2M
2024-03-08 15.90 16.05 15.20 15.50 0.6M
2024-03-07 16.50 16.50 15.75 15.90 0.4M
2024-03-06 16.15 16.40 16.05 16.20 0.3M
2024-03-05 16.40 16.50 16.10 16.20 0.4M
2024-03-04 16.60 16.75 16.40 16.40 0.3M
2024-03-01 16.70 16.80 16.55 16.60 0.1M
2024-02-29 16.50 16.80 16.50 16.70 0.1M
2024-02-27 17.10 17.20 16.40 16.70 0.3M
2024-02-26 17.05 17.20 16.90 16.90 0.2M
2024-02-23 17.15 17.15 16.90 16.90 0.2M
2024-02-22 17.25 17.40 17.10 17.10 0.2M
2024-02-21 17.20 17.35 17.05 17.20 0.2M
2024-02-20 17.30 17.30 17.00 17.05 0.3M
2024-02-19 17.05 17.35 17.05 17.30 0.3M
2024-02-16 17.00 17.30 16.90 17.15 0.4M
2024-02-15 16.45 17.20 16.10 17.20 0.7M
2024-02-05 16.85 16.85 16.20 16.35 0.7M
2024-02-02 16.90 18.35 16.65 16.70 4.8M
2024-02-01 16.65 17.20 16.60 16.70 0.2M
2024-01-31 16.85 16.90 16.60 16.80 0.1M
2024-01-30 16.85 16.95 16.65 16.85 0.1M
2024-01-29 16.65 16.85 16.55 16.75 0.1M
2024-01-26 16.90 16.95 16.70 16.70 0.1M
2024-01-25 17.20 17.25 16.75 17.00 0.2M
2024-01-24 16.60 17.20 16.60 16.95 0.2M
2024-01-23 16.65 16.80 16.55 16.55 0.1M
2024-01-22 16.50 16.70 16.40 16.70 0.2M
2024-01-19 16.50 16.90 16.40 16.55 0.4M
2024-01-18 16.50 16.80 16.30 16.30 0.3M
2024-01-17 16.40 16.45 16.10 16.45 0.5M
2024-01-16 16.70 16.85 16.20 16.40 0.5M
2024-01-15 16.60 16.75 16.40 16.70 0.2M
2024-01-12 16.70 16.70 16.45 16.55 0.2M
2024-01-11 16.50 16.65 16.45 16.65 0.3M
2024-01-10 16.60 16.90 16.55 16.60 0.2M
2024-01-09 16.90 16.90 16.45 16.75 0.5M
2024-01-08 17.15 17.30 16.90 16.90 0.2M
2024-01-05 17.05 17.10 16.95 17.05 0.2M
2024-01-04 17.40 17.50 17.00 17.05 0.4M
2024-01-03 17.50 17.60 17.20 17.30 0.2M
2024-01-02 17.70 17.70 17.40 17.60 0.3M