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
2023-12-29 61.90 62.10 59.80 62.10 0.0M
2023-12-28 62.10 62.10 61.90 61.90 0.0M
2023-12-27 62.10 62.10 60.80 62.00 0.0M
2023-12-26 62.00 62.10 60.80 62.10 0.0M
2023-12-25 62.10 62.10 60.80 60.80 0.0M
2023-12-22 62.00 62.30 61.00 62.10 0.0M
2023-12-21 61.90 62.00 60.90 62.00 0.0M
2023-12-20 62.10 62.10 60.40 61.90 0.0M
2023-12-19 60.80 61.10 59.60 61.00 0.0M
2023-12-18 62.00 62.20 61.80 62.20 0.0M
2023-12-15 62.10 62.30 61.40 61.40 0.0M
2023-12-14 61.10 62.20 61.00 62.20 0.0M
2023-12-13 61.00 61.90 61.00 61.10 0.0M
2023-12-12 62.30 62.30 60.80 61.20 0.0M
2023-12-11 61.30 62.30 61.10 62.30 0.0M
2023-12-08 61.50 62.30 60.90 61.10 0.0M
2023-12-07 62.40 62.40 61.00 61.30 0.0M
2023-12-06 62.70 62.70 61.10 62.40 0.0M
2023-12-05 61.10 62.70 60.90 62.70 0.0M
2023-12-04 62.70 62.70 62.40 62.70 0.0M
2023-12-01 62.80 62.80 61.50 61.50 0.0M
2023-11-30 63.00 63.30 61.30 62.70 0.0M
2023-11-29 62.50 62.70 62.50 62.60 0.0M
2023-11-28 62.60 63.00 62.10 62.10 0.0M
2023-11-27 62.30 62.50 61.50 61.50 0.0M
2023-11-24 62.60 64.20 62.00 62.50 0.0M
2023-11-23 63.00 63.00 62.00 62.70 0.0M
2023-11-22 62.70 62.90 61.80 62.10 0.0M
2023-11-21 61.60 64.20 61.60 63.20 0.0M
2023-11-20 61.50 63.20 61.50 62.60 0.0M
2023-11-17 61.80 64.20 61.70 63.70 0.0M
2023-11-16 61.30 64.20 61.00 64.20 0.1M
2023-11-15 59.40 61.50 59.30 61.20 0.0M
2023-11-14 58.90 59.40 57.10 58.80 0.1M
2023-11-13 57.00 58.90 57.00 58.00 0.1M
2023-11-10 58.00 58.20 57.10 58.00 0.0M
2023-11-09 58.80 60.00 58.10 60.00 0.0M
2023-11-08 59.70 59.70 58.00 58.90 0.0M
2023-11-07 58.50 58.50 58.00 58.30 0.0M
2023-11-06 60.10 61.20 58.90 59.50 0.0M
2023-11-03 59.30 60.00 58.70 60.00 0.0M
2023-11-02 61.80 61.80 59.40 61.10 0.0M
2023-11-01 61.60 61.60 60.50 61.60 0.0M
2023-10-31 61.50 61.90 61.00 61.00 0.0M
2023-10-30 60.90 61.50 60.00 61.50 0.0M
2023-10-27 61.50 61.50 59.60 60.50 0.0M
2023-10-26 59.80 61.50 59.80 61.50 0.0M
2023-10-25 59.50 59.60 59.30 59.60 0.0M
2023-10-24 60.40 60.40 58.90 59.60 0.0M
2023-10-23 62.40 62.40 60.10 60.10 0.0M
2023-10-20 61.80 62.40 59.60 62.40 0.0M
2023-10-19 62.40 62.40 62.40 62.40 0.0M
2023-10-18 63.00 63.00 62.30 62.40 0.0M
2023-10-17 63.20 63.30 63.20 63.30 0.0M
2023-10-16 63.30 63.50 63.00 63.20 0.0M
2023-10-12 63.30 63.50 63.30 63.50 0.0M
2023-10-11 64.80 64.80 63.80 63.80 0.0M
2023-10-06 66.40 66.40 63.50 64.80 0.0M
2023-10-05 66.40 66.40 64.70 66.00 0.0M
2023-10-04 65.00 66.30 65.00 66.10 0.0M
2023-10-03 66.40 66.40 65.40 65.70 0.0M
2023-10-02 66.30 66.30 64.70 66.30 0.0M
2023-09-28 66.30 66.40 64.80 65.80 0.0M
2023-09-27 65.00 65.00 65.00 65.00 0.0M
2023-09-26 64.40 64.90 63.20 64.90 0.0M
2023-09-25 65.00 65.30 64.50 65.30 0.0M
2023-09-22 65.00 65.00 65.00 65.00 0.0M
2023-09-21 65.10 65.10 63.50 65.00 0.0M
2023-09-20 63.50 66.40 63.50 64.20 0.0M
2023-09-19 65.90 66.50 63.90 64.00 0.0M
2023-09-18 65.60 66.30 65.00 66.30 0.0M
2023-09-15 63.80 65.50 63.80 65.50 0.0M
2023-09-14 63.60 63.70 63.00 63.70 0.0M
2023-09-13 63.70 63.70 62.00 63.60 0.0M
2023-09-12 63.70 64.20 62.20 63.70 0.1M
2023-09-11 62.30 63.70 61.60 63.60 0.0M
2023-09-08 61.40 62.30 61.20 62.30 0.0M
2023-09-07 60.10 62.30 59.30 61.00 0.1M
2023-09-06 60.50 60.70 59.60 60.20 0.0M
2023-09-05 60.40 60.40 58.30 60.40 0.0M
2023-09-04 60.40 60.50 60.00 60.40 0.0M
2023-09-01 60.30 60.30 60.30 60.30 0.0M
2023-08-31 60.30 60.40 59.00 59.20 0.0M
2023-08-30 59.20 60.30 59.00 60.30 0.0M
2023-08-29 59.90 59.90 59.10 59.20 0.0M
2023-08-28 59.90 59.90 57.50 58.70 0.0M
2023-08-25 59.20 59.20 57.80 59.10 0.0M
2023-08-24 59.70 59.80 57.50 58.80 0.0M
2023-08-23 60.30 60.30 58.20 59.10 0.0M
2023-08-22 60.20 60.20 58.50 60.20 0.0M
2023-08-21 60.00 60.10 60.00 60.10 0.0M
2023-08-18 59.90 59.90 58.80 59.90 0.0M
2023-08-17 58.50 59.90 57.80 59.70 0.0M
2023-08-16 60.20 60.20 57.90 58.00 0.0M
2023-08-15 60.90 60.90 59.80 60.60 0.0M
2023-08-14 59.50 61.00 59.00 59.50 0.0M
2023-08-11 61.40 62.00 61.00 61.10 0.0M
2023-08-10 61.60 62.00 60.30 61.40 0.0M
2023-08-09 61.90 62.10 60.50 61.00 0.1M
2023-08-08 64.40 64.40 61.90 61.90 0.0M
2023-08-07 64.50 64.50 61.80 64.20 0.0M
2023-08-04 64.60 64.60 63.00 64.00 0.0M
2023-08-02 64.60 64.60 62.60 63.50 0.0M
2023-08-01 64.50 64.60 62.60 62.60 0.0M
2023-07-31 64.20 64.40 61.80 62.10 0.0M
2023-07-28 62.00 63.00 60.50 62.40 0.0M
2023-07-27 61.00 62.00 59.40 61.90 0.1M
2023-07-26 62.10 63.00 61.60 61.80 0.0M
2023-07-25 63.50 63.50 61.80 63.20 0.1M
2023-07-24 62.90 63.50 62.90 63.50 0.0M
2023-07-21 63.00 64.20 62.60 62.80 0.0M
2023-07-20 63.80 64.00 63.80 64.00 0.0M
2023-07-19 64.00 64.00 63.10 63.80 0.0M
2023-07-18 63.10 64.10 63.00 63.40 0.0M
2023-07-17 63.40 63.80 63.10 63.50 0.0M
2023-07-14 65.70 65.90 63.20 63.40 0.0M
2023-07-13 64.80 65.70 63.50 65.70 0.0M
2023-07-12 64.30 64.60 63.60 63.60 0.0M
2023-07-11 63.50 66.00 63.50 63.70 0.0M
2023-07-10 63.70 64.20 63.70 63.80 0.0M
2023-07-07 65.00 65.00 64.00 64.30 0.0M
2023-07-06 64.00 64.80 64.00 64.10 0.0M
2023-07-05 64.30 64.80 64.30 64.80 0.0M
2023-07-04 64.60 65.00 64.40 64.60 0.0M
2023-07-03 65.00 65.30 64.70 65.20 0.0M
2023-06-30 65.00 65.30 65.00 65.30 0.0M
2023-06-29 65.00 67.00 65.00 67.00 0.0M
2023-06-28 65.00 65.50 65.00 65.50 0.0M
2023-06-27 65.50 66.30 64.50 66.10 0.1M
2023-06-26 67.30 68.30 65.40 66.90 0.0M
2023-06-21 66.30 67.10 65.80 67.10 0.0M
2023-06-20 65.70 66.90 65.70 66.90 0.0M
2023-06-19 66.40 66.90 65.30 66.90 0.0M
2023-06-16 65.60 66.00 65.50 65.80 0.0M
2023-06-15 66.00 66.50 65.80 66.50 0.0M
2023-06-14 65.60 68.00 65.60 68.00 0.0M
2023-06-13 65.50 66.50 65.50 66.50 0.0M
2023-06-12 66.30 66.80 65.10 66.50 0.1M
2023-06-09 66.50 67.00 66.40 67.00 0.0M
2023-06-08 66.70 67.20 66.50 67.00 0.0M
2023-06-07 66.70 67.90 66.40 67.90 0.0M
2023-06-06 66.30 67.30 66.30 67.30 0.0M
2023-06-05 67.40 67.40 66.10 67.00 0.0M
2023-06-02 67.40 69.20 67.40 68.80 0.0M
2023-06-01 66.70 69.20 66.70 69.20 0.0M
2023-05-31 67.10 67.20 66.80 67.00 0.0M
2023-05-30 67.50 67.70 67.00 67.70 0.0M
2023-05-29 67.00 69.40 66.80 69.00 0.0M
2023-05-25 65.00 66.90 65.00 66.90 0.0M
2023-05-24 65.60 66.00 65.00 65.50 0.0M
2023-05-23 64.70 65.60 64.70 65.00 0.0M
2023-05-22 65.10 65.80 64.70 65.40 0.0M
2023-05-19 64.90 65.10 64.10 64.40 0.0M
2023-05-18 63.80 64.30 63.80 64.10 0.0M
2023-05-17 63.90 64.90 63.80 64.90 0.0M
2023-05-16 63.80 65.00 63.80 64.30 0.0M
2023-05-15 64.10 64.40 64.00 64.30 0.0M
2023-05-12 64.70 65.30 64.50 65.00 0.0M
2023-05-11 65.00 65.90 64.70 65.90 0.0M
2023-05-10 65.50 65.80 65.10 65.40 0.0M
2023-05-09 65.70 66.00 65.60 65.70 0.0M
2023-05-08 65.80 67.20 65.60 67.20 0.0M
2023-05-05 66.20 67.80 65.80 67.80 0.0M
2023-05-04 65.70 67.80 65.70 66.60 0.0M
2023-05-03 65.90 66.30 65.80 66.30 0.0M
2023-05-02 66.50 66.90 65.70 66.80 0.0M
2023-04-28 68.00 68.00 66.30 67.10 0.0M
2023-04-27 67.00 67.50 66.60 67.20 0.0M
2023-04-26 68.00 68.50 66.20 68.20 0.0M
2023-04-25 68.70 69.10 67.00 67.00 0.0M
2023-04-24 69.50 70.00 68.00 68.70 0.1M
2023-04-21 69.80 70.10 67.20 69.80 0.0M
2023-04-20 70.10 70.40 69.60 70.10 0.0M
2023-04-19 71.00 71.00 70.00 70.60 0.0M
2023-04-18 71.00 71.00 70.30 70.60 0.0M
2023-04-17 71.20 72.00 70.30 71.00 0.0M
2023-04-14 70.80 72.00 70.00 72.00 0.0M
2023-04-13 69.80 70.60 69.70 70.30 0.0M
2023-04-12 70.50 70.80 70.00 70.10 0.0M
2023-04-11 70.00 70.90 69.70 70.20 0.1M
2023-04-10 71.00 71.00 70.20 70.90 0.1M
2023-04-07 69.80 71.00 69.80 70.70 0.1M
2023-04-06 70.20 70.60 69.60 70.60 0.0M
2023-03-31 71.50 72.10 71.50 71.50 0.0M
2023-03-30 73.00 73.00 71.60 72.00 0.0M
2023-03-29 71.20 71.50 71.20 71.20 0.0M
2023-03-28 70.20 72.70 69.80 72.70 0.0M
2023-03-27 70.00 71.00 69.90 70.50 0.0M
2023-03-24 70.70 72.30 70.70 72.10 0.0M
2023-03-23 70.70 71.80 69.70 71.80 0.0M
2023-03-22 69.60 72.30 69.60 71.50 0.0M
2023-03-21 71.90 72.30 69.60 72.30 0.0M
2023-03-20 69.60 72.20 69.40 69.70 0.0M
2023-03-17 69.20 72.40 69.00 72.40 0.0M
2023-03-16 70.20 71.00 68.00 71.00 0.0M
2023-03-15 71.20 73.50 70.30 73.50 0.0M
2023-03-14 71.70 72.20 71.50 71.50 0.0M
2023-03-13 73.70 73.70 71.40 72.00 0.0M
2023-03-10 73.80 73.80 71.50 73.70 0.0M
2023-03-09 74.30 74.40 71.20 73.70 0.0M
2023-03-08 73.00 74.40 72.10 74.10 0.0M
2023-03-07 74.00 74.40 73.20 73.50 0.0M
2023-03-06 76.00 76.10 74.70 75.00 0.0M
2023-03-03 74.90 77.00 74.50 75.90 0.0M
2023-03-02 74.60 76.00 73.50 73.50 0.0M
2023-03-01 77.20 77.20 75.50 77.10 0.0M
2023-02-24 77.50 77.70 74.60 77.00 0.0M
2023-02-23 73.80 77.30 73.50 77.00 0.1M
2023-02-22 72.10 73.80 72.10 73.30 0.2M
2023-02-21 71.60 72.60 71.40 72.60 0.0M
2023-02-20 71.50 71.80 69.80 71.00 0.0M
2023-02-17 71.30 71.80 70.50 71.20 0.0M
2023-02-16 71.00 71.30 70.50 71.30 0.0M
2023-02-15 70.10 71.00 69.50 71.00 0.0M
2023-02-14 71.00 71.20 70.40 71.00 0.0M
2023-02-13 70.90 70.90 68.50 68.50 0.0M
2023-02-10 68.80 68.80 68.80 68.80 0.0M
2023-02-09 70.40 70.50 68.80 70.50 0.0M
2023-02-08 69.60 70.20 69.10 69.10 0.0M
2023-02-07 70.10 70.10 69.10 69.70 0.0M
2023-02-06 70.10 70.40 70.00 70.40 0.0M
2023-02-03 71.20 71.20 70.30 70.80 0.0M
2023-02-02 70.00 71.20 69.50 70.20 0.1M
2023-02-01 69.60 69.60 69.40 69.50 0.0M
2023-01-30 69.40 69.90 69.00 69.00 0.0M
2023-01-17 69.30 69.30 69.30 69.30 0.0M
2023-01-16 68.70 69.30 68.40 69.30 0.0M
2023-01-13 67.20 68.60 67.10 67.40 0.0M
2023-01-12 68.60 68.60 67.20 67.40 0.0M
2023-01-11 70.10 70.40 67.50 68.60 0.0M
2023-01-10 69.20 70.10 68.70 70.10 0.0M
2023-01-09 71.50 71.50 68.70 70.30 0.0M
2023-01-06 71.80 71.80 71.50 71.60 0.0M
2023-01-05 71.50 72.40 71.10 71.70 0.0M
2023-01-04 71.20 71.20 71.20 71.20 0.0M
2023-01-03 69.50 70.80 69.50 70.80 0.0M