Goldtek Technology Co Ltd (6638)

6638
🏛️ 台湾 →
30.10
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
2022-12-30 72.40 72.40 70.50 70.50 0.0M
2022-12-29 70.70 72.20 70.70 72.20 0.0M
2022-12-28 71.20 72.20 70.90 70.90 0.0M
2022-12-27 72.20 72.20 72.20 72.20 0.0M
2022-12-26 71.50 72.00 71.20 72.00 0.0M
2022-12-23 71.50 71.50 71.50 71.50 0.0M
2022-12-22 71.50 71.50 69.60 69.90 0.0M
2022-12-21 69.50 70.00 69.50 69.50 0.0M
2022-12-20 70.30 70.30 69.70 70.00 0.0M
2022-12-19 69.80 70.20 69.50 70.20 0.0M
2022-12-16 69.80 70.10 69.80 69.80 0.0M
2022-12-15 71.40 71.40 69.80 70.10 0.0M
2022-12-14 71.40 71.40 69.80 69.80 0.0M
2022-12-13 71.90 71.90 70.00 70.70 0.0M
2022-12-12 71.10 71.20 70.50 70.50 0.0M
2022-12-09 70.80 71.10 70.80 71.10 0.0M
2022-12-08 73.30 73.30 67.80 70.80 0.0M
2022-12-07 73.40 73.40 71.20 72.00 0.0M
2022-12-06 73.10 73.10 73.10 73.10 0.0M
2022-12-05 73.30 74.50 73.10 74.50 0.0M
2022-12-02 72.30 73.10 72.00 73.10 0.0M
2022-12-01 72.90 73.10 72.80 73.10 0.0M
2022-11-30 71.70 71.70 70.80 71.30 0.0M
2022-11-29 72.80 73.30 72.80 73.30 0.0M
2022-11-28 73.00 73.10 73.00 73.10 0.0M
2022-11-25 73.00 73.00 71.00 72.90 0.0M
2022-11-24 72.90 73.10 71.10 72.10 0.0M
2022-11-23 73.20 73.20 71.50 72.80 0.0M
2022-11-22 74.20 74.20 73.40 73.40 0.0M
2022-11-21 71.50 71.90 71.30 71.90 0.0M
2022-11-18 73.50 73.70 71.40 72.00 0.0M
2022-11-17 71.40 71.70 71.00 71.70 0.0M
2022-11-16 69.30 71.40 69.30 71.40 0.0M
2022-11-15 69.30 70.90 69.30 70.00 0.0M
2022-11-14 68.30 70.00 68.30 69.90 0.0M
2022-11-11 68.50 69.40 68.20 68.30 0.0M
2022-11-10 68.50 68.50 67.00 68.50 0.0M
2022-11-09 66.90 67.10 65.60 67.10 0.0M
2022-11-08 67.30 68.50 65.40 66.50 0.0M
2022-11-07 68.30 68.30 68.30 68.30 0.0M
2022-11-04 65.90 67.40 65.90 67.40 0.0M
2022-11-03 65.90 66.00 65.90 66.00 0.0M
2022-11-02 64.90 65.00 64.90 65.00 0.0M
2022-11-01 64.30 66.00 64.30 66.00 0.0M
2022-10-31 63.00 64.90 63.00 64.90 0.0M
2022-10-28 63.80 65.90 63.00 63.00 0.0M
2022-10-27 61.10 66.20 61.10 64.70 0.0M
2022-10-26 60.90 62.00 60.00 61.90 0.0M
2022-10-25 65.30 65.90 60.90 60.90 0.0M
2022-10-24 68.70 70.00 63.60 64.00 0.1M
2022-10-21 69.40 69.90 68.00 68.30 0.0M
2022-10-20 71.00 71.00 69.10 70.00 0.0M
2022-10-19 71.50 71.50 71.40 71.40 0.0M
2022-10-17 70.50 71.50 69.90 71.50 0.0M
2022-10-14 71.50 71.50 71.10 71.10 0.0M
2022-10-13 71.60 71.90 70.00 71.40 0.0M
2022-10-12 72.40 72.50 70.30 71.60 0.0M
2022-10-11 75.10 75.10 73.50 73.50 0.0M
2022-10-07 77.80 77.80 76.50 76.50 0.0M
2022-10-06 78.90 78.90 78.80 78.90 0.0M
2022-10-05 78.90 78.90 77.70 77.70 0.0M
2022-10-04 78.90 78.90 77.00 78.90 0.0M
2022-10-03 77.40 78.90 77.20 78.90 0.0M
2022-09-30 77.20 77.30 77.00 77.30 0.0M
2022-09-29 77.40 77.80 77.30 77.80 0.0M
2022-09-28 78.80 79.00 76.70 77.40 0.0M
2022-09-27 79.20 79.50 79.00 79.50 0.0M
2022-09-26 79.00 79.10 78.30 79.10 0.0M
2022-09-23 79.10 79.10 79.10 79.10 0.0M
2022-09-22 77.90 79.10 77.90 79.10 0.0M
2022-09-21 78.00 78.60 78.00 78.60 0.0M
2022-09-20 77.70 79.20 77.70 79.20 0.0M
2022-09-19 78.90 79.30 78.20 78.80 0.0M
2022-09-16 79.50 80.90 79.50 80.90 0.0M
2022-09-15 78.90 80.80 78.70 80.80 0.0M
2022-09-14 79.70 79.80 78.50 79.80 0.0M
2022-09-13 81.00 81.00 79.80 80.90 0.0M
2022-09-12 79.30 81.00 79.10 81.00 0.0M
2022-09-08 79.10 79.30 77.30 79.30 0.0M
2022-09-07 79.40 79.40 77.50 79.00 0.1M
2022-09-06 80.80 81.00 79.40 80.50 0.0M
2022-09-05 81.70 81.70 80.80 81.30 0.0M
2022-09-02 81.70 82.20 81.50 82.20 0.0M
2022-09-01 82.50 82.90 81.70 82.90 0.0M
2022-08-31 82.20 83.00 82.10 83.00 0.0M
2022-08-30 82.20 83.40 82.00 83.40 0.0M
2022-08-29 82.20 82.50 81.40 82.20 0.0M
2022-08-26 82.30 83.50 82.30 83.40 0.0M
2022-08-25 83.40 83.40 82.50 83.00 0.0M
2022-08-24 83.00 84.00 82.50 83.40 0.0M
2022-08-23 82.70 83.50 82.30 83.00 0.0M
2022-08-22 82.20 83.50 82.20 83.40 0.0M
2022-08-19 83.40 83.40 82.30 82.60 0.1M
2022-08-18 83.20 83.40 82.10 83.20 0.0M
2022-08-17 83.40 83.50 82.30 83.50 0.0M
2022-08-16 82.70 83.40 82.30 83.40 0.0M
2022-08-15 80.80 83.40 80.80 83.40 0.0M
2022-08-12 82.30 82.40 81.80 82.00 0.0M
2022-08-11 82.00 82.60 81.60 82.00 0.0M
2022-08-10 83.10 83.10 80.20 80.20 0.1M
2022-08-09 81.60 83.50 81.60 83.50 0.1M
2022-08-08 82.50 82.50 79.50 82.40 0.0M
2022-08-05 82.40 84.00 82.10 82.90 0.1M
2022-08-04 82.30 82.50 79.80 82.30 0.0M
2022-08-03 82.70 83.00 82.40 82.90 0.0M
2022-08-02 83.00 83.00 82.90 82.90 0.0M
2022-08-01 83.10 84.20 83.10 84.20 0.0M
2022-07-29 83.00 83.60 83.00 83.60 0.0M
2022-07-28 84.00 84.80 83.20 84.20 0.0M
2022-07-27 84.80 84.80 84.50 84.50 0.0M
2022-07-26 84.10 84.10 84.10 84.10 0.0M
2022-07-25 84.80 85.30 84.80 85.30 0.0M
2022-07-22 84.90 86.40 84.80 86.40 0.0M
2022-07-21 86.90 86.90 85.50 86.30 0.0M
2022-07-20 84.50 87.80 84.50 86.10 0.1M
2022-07-19 80.80 84.00 80.50 84.00 0.1M
2022-07-18 80.40 81.00 80.40 81.00 0.0M
2022-07-15 78.30 79.70 78.10 79.70 0.0M
2022-07-14 77.30 78.30 77.30 78.00 0.0M
2022-07-13 75.30 77.00 75.30 77.00 0.0M
2022-07-12 75.10 76.90 75.10 75.70 0.0M
2022-07-11 77.80 78.70 77.80 78.70 0.0M
2022-07-08 77.40 77.50 76.10 76.50 0.0M
2022-07-07 76.60 77.40 75.10 77.40 0.0M
2022-07-06 78.20 78.30 74.80 76.70 0.1M
2022-07-05 80.70 80.80 79.50 80.00 0.0M
2022-07-04 79.80 81.30 78.20 78.60 0.1M
2022-07-01 83.90 84.10 79.90 81.40 0.1M
2022-06-30 85.40 85.70 82.30 82.50 0.0M
2022-06-29 84.50 85.40 84.50 85.00 0.0M
2022-06-28 82.70 85.40 82.70 85.40 0.0M
2022-06-27 85.30 85.30 85.30 85.30 0.0M
2022-06-24 85.40 85.40 82.70 85.30 0.0M
2022-06-23 84.90 85.40 82.00 85.20 0.0M
2022-06-22 83.20 84.30 82.00 82.00 0.0M
2022-06-21 84.80 84.80 82.50 84.80 0.0M
2022-06-20 85.80 86.10 82.50 83.50 0.0M
2022-06-17 85.50 89.30 85.30 89.30 0.0M
2022-06-16 86.70 89.10 86.60 89.10 0.0M
2022-06-15 86.50 87.00 86.50 87.00 0.0M
2022-06-14 87.20 87.40 86.50 87.00 0.0M
2022-06-13 86.80 89.10 86.70 89.10 0.0M
2022-06-10 86.80 88.50 86.80 88.50 0.0M
2022-06-09 86.90 89.10 86.90 88.90 0.0M
2022-06-08 88.30 88.50 85.80 88.00 0.0M
2022-06-07 88.60 88.60 88.30 88.30 0.0M
2022-06-06 88.60 88.60 88.60 88.60 0.0M
2022-06-02 86.80 88.60 86.70 88.60 0.0M
2022-06-01 86.80 88.00 86.50 88.00 0.0M
2022-05-31 88.60 88.60 88.60 88.60 0.0M
2022-05-30 87.80 89.00 87.50 89.00 0.0M
2022-05-27 87.80 88.70 87.50 88.70 0.0M
2022-05-26 88.50 88.60 86.80 88.60 0.0M
2022-05-25 88.40 88.50 86.30 88.50 0.0M
2022-05-24 88.00 88.50 85.80 88.10 0.0M
2022-05-23 88.70 88.70 86.50 88.70 0.0M
2022-05-20 87.20 88.60 86.40 88.60 0.0M
2022-05-19 87.80 87.80 86.50 87.20 0.0M
2022-05-18 88.20 88.70 87.90 88.10 0.0M
2022-05-17 86.50 90.60 86.50 89.50 0.1M
2022-05-16 86.50 86.50 85.90 86.00 0.0M
2022-05-13 86.40 86.40 84.90 86.00 0.0M
2022-05-12 85.40 86.40 84.70 85.30 0.0M
2022-05-11 86.90 86.90 85.00 85.40 0.0M
2022-05-10 85.00 87.20 85.00 85.60 0.0M
2022-05-09 86.60 87.00 85.10 86.20 0.0M
2022-05-06 86.60 88.90 86.60 88.40 0.0M
2022-05-05 88.90 89.00 88.00 88.00 0.0M
2022-05-04 88.90 88.90 86.50 86.50 0.0M
2022-05-03 88.00 88.90 86.50 87.00 0.0M
2022-04-29 88.90 88.90 86.50 88.90 0.0M
2022-04-28 87.10 88.90 87.10 88.00 0.0M
2022-04-27 88.50 89.00 87.10 89.00 0.0M
2022-04-25 89.70 91.90 89.00 89.90 0.0M
2022-04-22 91.20 92.40 90.90 91.00 0.0M
2022-04-21 89.00 92.50 89.00 92.50 0.0M
2022-04-20 89.00 89.00 87.50 89.00 0.0M
2022-04-19 89.00 89.00 89.00 89.00 0.0M
2022-04-18 88.40 88.40 87.00 87.20 0.0M
2022-04-15 89.30 91.00 87.40 89.00 0.0M
2022-04-14 90.90 90.90 88.80 90.00 0.0M
2022-04-13 88.90 91.00 88.90 90.50 0.0M
2022-04-12 89.00 90.80 88.80 90.00 0.0M
2022-04-11 89.20 90.00 88.70 88.70 0.0M
2022-04-08 86.70 89.20 86.70 89.20 0.0M
2022-04-07 86.10 89.20 86.10 88.50 0.0M
2022-04-06 89.30 91.00 88.10 88.20 0.1M
2022-04-01 90.10 90.30 89.50 90.00 0.0M
2022-03-31 90.10 90.50 90.00 90.00 0.0M
2022-03-30 90.10 91.20 90.10 91.20 0.0M
2022-03-29 91.10 91.10 90.00 90.50 0.0M
2022-03-28 90.80 91.30 90.70 91.30 0.0M
2022-03-25 90.90 94.30 90.80 94.30 0.0M
2022-03-24 91.80 94.30 90.90 94.30 0.0M
2022-03-23 93.00 93.00 91.10 91.20 0.0M
2022-03-22 91.50 92.50 91.50 92.10 0.0M
2022-03-21 90.50 92.00 90.30 90.80 0.0M
2022-03-18 93.00 93.00 88.10 90.40 0.2M
2022-03-17 98.70 99.00 90.30 91.40 0.2M
2022-03-16 100.50 100.50 98.60 99.50 0.0M
2022-03-15 99.50 100.50 98.50 98.70 0.0M
2022-03-14 101.00 102.00 99.60 100.00 0.0M
2022-03-11 99.50 101.50 99.50 101.00 0.0M
2022-03-10 100.50 102.50 100.00 100.50 0.0M
2022-03-09 98.40 99.80 98.10 99.80 0.0M
2022-03-08 97.60 98.70 96.70 98.40 0.0M
2022-03-07 98.70 100.00 97.90 98.40 0.1M
2022-03-04 99.50 101.00 99.50 101.00 0.0M
2022-03-03 100.50 101.00 98.50 101.00 0.0M
2022-03-02 100.50 100.50 99.50 100.50 0.0M
2022-03-01 100.00 100.50 98.50 100.50 0.0M
2022-02-25 102.00 102.00 100.00 102.00 0.0M
2022-02-24 103.50 103.50 99.60 101.50 0.1M
2022-02-23 103.50 103.50 101.50 102.50 0.0M
2022-02-22 103.50 104.00 101.00 102.00 0.0M
2022-02-21 101.00 106.00 101.00 103.50 0.1M
2022-02-18 99.10 103.00 99.00 103.00 0.0M
2022-02-17 107.50 108.00 95.00 103.00 0.4M
2022-02-16 107.50 109.00 107.00 108.50 0.0M
2022-02-15 107.50 108.50 107.50 108.00 0.0M
2022-02-14 108.00 108.50 106.00 108.00 0.1M
2022-02-11 106.50 107.50 102.50 106.50 0.1M
2022-02-10 108.50 108.50 105.50 108.00 0.1M
2022-02-09 112.00 112.00 107.50 109.00 0.1M
2022-02-08 114.50 116.50 109.50 111.00 0.1M
2022-02-07 110.00 114.50 110.00 114.00 0.1M
2022-01-26 110.00 111.00 109.00 109.50 0.0M
2022-01-25 112.00 112.50 110.00 110.00 0.1M
2022-01-24 112.50 114.50 108.50 112.50 0.1M
2022-01-21 112.50 113.50 108.50 113.50 0.2M
2022-01-20 114.00 115.50 111.50 113.50 0.1M
2022-01-19 114.00 116.50 111.50 115.00 0.2M
2022-01-18 108.00 117.00 105.00 112.50 0.3M
2022-01-17 104.00 108.00 101.00 107.50 0.1M
2022-01-14 104.00 105.50 100.00 105.50 0.1M
2022-01-13 101.50 107.00 101.00 104.50 0.2M
2022-01-12 97.00 101.50 96.30 100.50 0.2M
2022-01-11 93.10 97.70 93.10 96.30 0.2M
2022-01-10 89.90 93.80 89.60 93.10 0.1M
2022-01-07 90.00 90.20 88.80 90.10 0.0M
2022-01-06 91.90 91.90 88.90 90.00 0.1M
2022-01-05 90.30 95.40 90.30 94.30 0.3M
2022-01-04 87.00 90.20 87.00 90.20 0.1M
2022-01-03 85.50 86.90 84.70 86.50 0.0M