Good Way Technology Co Ltd (3272)

3272
🏛️ 台湾 →
23.70
最終更新: 2025-10-01
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 44.90 45.00 44.10 44.50 0.0M
2022-12-29 45.00 45.10 43.65 44.15 0.0M
2022-12-28 46.75 49.30 44.50 44.60 0.0M
2022-12-27 48.10 48.70 47.00 47.05 0.0M
2022-12-26 47.45 48.70 46.40 47.60 0.0M
2022-12-23 46.20 47.80 45.75 47.45 0.0M
2022-12-22 45.70 46.85 45.00 46.70 0.0M
2022-12-21 43.50 45.55 43.45 45.35 0.0M
2022-12-20 45.15 45.60 42.90 43.20 0.0M
2022-12-19 45.70 45.70 44.45 44.80 0.0M
2022-12-16 47.00 47.00 45.30 45.70 0.0M
2022-12-15 47.15 47.95 46.80 47.70 0.0M
2022-12-14 45.90 46.90 45.40 46.70 0.0M
2022-12-13 46.50 46.60 45.00 45.95 0.0M
2022-12-12 45.20 46.15 44.55 45.85 0.0M
2022-12-09 48.00 48.20 45.00 45.20 0.0M
2022-12-08 44.70 47.35 44.30 47.20 0.0M
2022-12-07 46.35 47.00 44.10 44.65 0.0M
2022-12-06 48.40 50.30 46.50 46.50 0.0M
2022-12-05 47.50 48.50 47.40 47.95 0.0M
2022-12-02 47.80 48.10 46.90 47.50 0.0M
2022-12-01 48.00 48.50 46.75 47.55 0.0M
2022-11-30 47.95 48.25 46.85 47.05 0.0M
2022-11-29 48.00 49.00 47.00 47.90 0.0M
2022-11-28 44.60 47.80 44.50 46.80 0.0M
2022-11-25 46.15 46.75 44.60 44.60 0.0M
2022-11-24 47.70 48.40 45.90 45.90 0.0M
2022-11-23 51.00 51.40 47.00 47.00 0.0M
2022-11-22 58.00 58.00 52.20 52.20 0.0M
2022-11-21 56.90 58.30 56.10 58.00 0.0M
2022-11-18 55.90 56.70 55.00 55.90 0.0M
2022-11-17 55.50 58.20 54.70 56.00 0.0M
2022-11-16 54.00 55.00 53.00 55.00 0.0M
2022-11-15 53.50 55.40 53.10 54.20 0.0M
2022-11-14 52.90 53.90 52.00 53.40 0.0M
2022-11-11 54.50 54.50 51.40 52.60 0.0M
2022-11-10 52.90 53.70 52.10 53.20 0.0M
2022-11-09 51.00 53.70 51.00 52.90 0.0M
2022-11-08 53.10 54.20 50.50 51.30 0.0M
2022-11-07 53.50 54.30 52.10 52.50 0.0M
2022-11-04 52.20 55.80 51.50 53.10 0.0M
2022-11-03 54.80 57.00 50.80 50.80 0.0M
2022-11-02 53.90 53.90 53.90 53.90 0.0M
2022-11-01 47.30 49.00 45.65 49.00 0.0M
2022-10-31 41.50 44.55 41.40 44.55 0.0M
2022-10-28 39.90 43.50 39.90 40.50 0.0M
2022-10-27 36.10 39.60 36.10 39.60 0.0M
2022-10-26 35.90 38.50 35.65 36.00 0.0M
2022-10-25 39.60 39.60 35.55 35.60 0.0M
2022-10-24 40.60 41.85 39.20 39.20 0.0M
2022-10-21 43.15 43.45 39.90 39.90 0.0M
2022-10-20 39.85 43.85 39.20 43.85 0.0M
2022-10-19 41.65 42.25 39.90 39.90 0.0M
2022-10-18 40.80 43.25 39.35 41.45 0.0M
2022-10-17 36.50 40.15 36.50 40.15 0.0M
2022-10-14 36.35 37.05 35.20 36.50 0.0M
2022-10-13 39.55 39.55 34.65 34.65 0.0M
2022-10-12 40.80 40.80 37.55 38.50 0.0M
2022-10-11 36.35 38.10 36.05 38.10 0.0M
2022-10-07 34.65 34.65 34.65 34.65 0.0M
2022-10-06 31.85 32.00 31.50 31.50 0.0M
2022-10-05 32.00 32.20 31.55 31.85 0.0M
2022-10-04 32.30 32.50 31.50 32.00 0.0M
2022-10-03 29.00 31.95 29.00 31.50 0.0M
2022-09-30 28.65 29.30 28.65 29.30 0.0M
2022-09-29 28.80 28.90 28.50 28.65 0.0M
2022-09-28 30.25 30.25 28.00 28.05 0.0M
2022-09-27 29.70 30.90 29.70 30.25 0.0M
2022-09-26 31.70 31.70 30.00 30.00 0.0M
2022-09-23 32.10 32.10 31.55 31.95 0.0M
2022-09-22 32.00 32.25 31.50 31.85 0.0M
2022-09-21 31.80 32.30 31.80 32.10 0.0M
2022-09-20 32.20 32.75 32.05 32.45 0.0M
2022-09-19 32.00 32.20 31.60 32.20 0.0M
2022-09-16 32.85 33.00 32.00 32.10 0.0M
2022-09-15 34.45 34.45 33.35 33.85 0.0M
2022-09-14 33.30 33.95 32.80 33.80 0.0M
2022-09-13 34.10 34.70 34.00 34.05 0.0M
2022-09-12 35.20 35.25 32.30 34.10 0.0M
2022-09-08 32.00 32.85 31.95 32.85 0.0M
2022-09-07 29.00 30.70 29.00 29.90 0.0M
2022-09-06 30.00 30.00 28.50 29.05 0.0M
2022-09-05 30.90 30.90 30.00 30.00 0.0M
2022-09-02 31.30 31.30 30.90 31.05 0.0M
2022-09-01 31.05 31.80 31.00 31.00 0.0M
2022-08-31 31.50 31.50 30.95 31.05 0.0M
2022-08-30 31.65 32.00 31.35 31.50 0.0M
2022-08-29 30.70 32.50 30.45 31.65 0.0M
2022-08-26 30.45 31.45 30.45 30.90 0.0M
2022-08-25 30.90 31.20 30.90 31.00 0.0M
2022-08-24 30.55 31.15 30.35 30.65 0.0M
2022-08-23 30.95 31.35 30.90 30.90 0.0M
2022-08-22 31.00 31.90 31.00 31.50 0.0M
2022-08-19 32.25 32.50 31.80 31.90 0.0M
2022-08-18 31.30 32.40 31.30 32.25 0.0M
2022-08-17 31.00 32.20 31.00 32.20 0.0M
2022-08-16 31.00 31.40 31.00 31.30 0.0M
2022-08-15 31.30 31.40 31.05 31.40 0.0M
2022-08-12 30.70 31.35 30.70 31.30 0.0M
2022-08-11 31.35 31.60 30.95 31.05 0.0M
2022-08-10 30.50 31.30 30.30 30.95 0.0M
2022-08-09 31.00 31.80 30.65 30.65 0.0M
2022-08-08 31.10 31.40 30.45 30.60 0.0M
2022-08-05 29.80 31.20 29.80 30.70 0.0M
2022-08-04 31.50 31.70 30.10 30.25 0.0M
2022-08-03 31.95 32.35 30.55 30.70 0.0M
2022-08-02 29.90 32.20 29.90 31.95 0.0M
2022-08-01 29.65 29.95 29.65 29.90 0.0M
2022-07-29 29.40 30.00 28.90 29.55 0.0M
2022-07-28 29.45 29.45 29.20 29.35 0.0M
2022-07-27 28.90 29.45 28.90 29.30 0.0M
2022-07-26 29.15 29.65 29.15 29.35 0.0M
2022-07-25 29.60 29.60 29.55 29.60 0.0M
2022-07-22 29.60 29.80 28.85 29.55 0.0M
2022-07-21 29.40 29.65 29.10 29.60 0.0M
2022-07-20 29.30 29.50 29.25 29.40 0.0M
2022-07-19 29.20 29.35 29.05 29.20 0.0M
2022-07-18 28.95 29.30 28.55 29.20 0.0M
2022-07-15 29.00 29.20 28.30 28.90 0.0M
2022-07-14 28.10 29.75 28.10 29.05 0.0M
2022-07-13 27.30 28.00 27.30 27.80 0.0M
2022-07-12 27.20 27.80 26.55 26.95 0.0M
2022-07-11 26.90 28.00 26.90 27.20 0.0M
2022-07-08 26.50 26.60 25.80 26.10 0.0M
2022-07-07 25.00 26.00 24.15 25.80 0.0M
2022-07-06 25.10 25.10 25.00 25.10 0.0M
2022-07-05 24.10 25.95 23.70 25.20 0.0M
2022-07-04 22.85 24.30 22.85 23.70 0.0M
2022-07-01 25.55 25.80 24.00 24.05 0.0M
2022-06-30 26.50 26.50 25.10 25.10 0.0M
2022-06-29 26.80 27.00 26.20 26.60 0.0M
2022-06-28 27.15 27.15 26.85 26.85 0.0M
2022-06-27 27.10 27.50 26.85 27.30 0.0M
2022-06-24 26.10 27.20 26.10 26.60 0.0M
2022-06-23 26.10 26.20 25.40 25.85 0.0M
2022-06-22 27.55 27.60 25.95 26.00 0.0M
2022-06-21 26.85 27.60 26.60 27.45 0.0M
2022-06-20 27.90 27.90 26.50 26.85 0.0M
2022-06-17 29.00 29.00 27.60 28.10 0.0M
2022-06-16 29.30 29.30 29.00 29.00 0.0M
2022-06-15 29.30 29.30 28.70 28.90 0.0M
2022-06-14 30.20 30.35 29.05 29.55 0.0M
2022-06-13 31.50 31.60 30.15 30.65 0.0M
2022-06-10 31.30 31.75 31.05 31.60 0.0M
2022-06-09 30.00 32.00 30.00 31.15 0.0M
2022-06-08 29.80 29.95 29.70 29.85 0.0M
2022-06-07 29.70 30.20 29.70 29.80 0.0M
2022-06-06 30.35 30.35 29.55 29.90 0.0M
2022-06-02 30.85 30.85 30.20 30.35 0.0M
2022-06-01 29.60 30.95 29.50 30.55 0.0M
2022-05-31 30.00 30.15 29.70 29.90 0.0M
2022-05-30 31.15 31.15 29.80 30.25 0.0M
2022-05-27 30.25 30.30 29.30 29.40 0.0M
2022-05-26 29.50 29.75 29.00 29.30 0.0M
2022-05-25 27.70 28.70 27.70 28.70 0.0M
2022-05-24 28.75 28.75 27.45 27.70 0.0M
2022-05-23 29.10 29.15 28.00 28.35 0.0M
2022-05-20 29.30 30.45 28.20 29.40 0.0M
2022-05-19 27.80 29.45 27.60 29.25 0.0M
2022-05-18 24.55 26.80 24.55 26.80 0.0M
2022-05-17 24.45 24.50 24.15 24.40 0.0M
2022-05-16 23.65 24.30 23.65 24.10 0.0M
2022-05-13 23.80 25.00 23.80 24.10 0.0M
2022-05-12 25.20 25.40 23.80 23.80 0.0M
2022-05-11 26.00 26.00 25.15 25.25 0.0M
2022-05-10 25.50 25.90 24.50 25.30 0.0M
2022-05-09 27.10 27.50 26.20 26.20 0.0M
2022-05-06 28.25 28.50 26.60 28.00 0.0M
2022-05-05 28.75 29.25 28.65 28.75 0.0M
2022-05-04 28.20 29.00 28.20 28.75 0.0M
2022-05-03 28.45 29.05 28.45 28.70 0.0M
2022-04-29 28.10 29.00 28.10 28.45 0.0M
2022-04-28 28.30 28.75 28.00 28.00 0.0M
2022-04-27 29.30 29.30 28.25 28.25 0.0M
2022-04-25 30.00 30.15 29.60 29.75 0.0M
2022-04-22 31.40 31.40 30.80 30.80 0.0M
2022-04-21 30.45 31.30 30.45 31.10 0.0M
2022-04-20 30.00 31.40 30.00 31.10 0.0M
2022-04-19 29.70 30.25 29.70 30.00 0.0M
2022-04-18 30.15 30.15 29.60 29.60 0.0M
2022-04-15 30.55 30.55 30.15 30.15 0.0M
2022-04-14 30.80 31.00 30.75 30.80 0.0M
2022-04-13 31.20 31.20 30.80 31.05 0.0M
2022-04-12 31.20 31.20 30.80 31.15 0.0M
2022-04-11 31.25 31.65 30.50 31.15 0.0M
2022-04-08 31.00 31.50 30.90 30.90 0.0M
2022-04-07 31.30 31.30 31.00 31.00 0.0M
2022-04-06 31.65 31.70 31.60 31.60 0.0M
2022-04-01 31.90 32.45 31.60 32.00 0.0M
2022-03-31 32.55 32.60 32.20 32.30 0.0M
2022-03-30 32.70 32.85 32.40 32.60 0.0M
2022-03-29 31.90 32.65 31.90 32.45 0.0M
2022-03-28 31.50 32.00 31.10 32.00 0.0M
2022-03-25 31.80 32.10 31.80 31.85 0.0M
2022-03-24 31.50 31.60 31.35 31.50 0.0M
2022-03-23 31.65 32.05 31.65 31.80 0.0M
2022-03-22 31.80 31.80 31.25 31.60 0.0M
2022-03-21 31.80 32.00 31.65 31.70 0.0M
2022-03-18 31.60 32.05 31.55 31.65 0.0M
2022-03-17 31.00 31.50 30.95 31.40 0.0M
2022-03-16 31.60 31.60 30.50 30.60 0.0M
2022-03-15 32.25 32.25 31.00 31.25 0.0M
2022-03-14 31.80 31.80 31.10 31.25 0.0M
2022-03-11 32.50 32.50 30.85 31.00 0.0M
2022-03-10 32.80 32.80 31.80 31.85 0.0M
2022-03-09 30.25 32.40 30.25 31.80 0.0M
2022-03-08 30.95 32.30 29.70 30.60 0.0M
2022-03-07 36.00 36.00 32.55 32.90 0.0M
2022-03-04 36.20 36.20 36.00 36.15 0.0M
2022-03-03 36.95 36.95 36.15 36.20 0.0M
2022-03-02 36.50 36.50 36.10 36.20 0.0M
2022-03-01 36.45 36.80 36.00 36.50 0.0M
2022-02-25 37.00 37.00 36.15 36.45 0.0M
2022-02-24 37.10 37.10 36.40 36.60 0.0M
2022-02-23 37.40 37.50 37.05 37.50 0.0M
2022-02-22 37.95 37.95 37.00 37.40 0.0M
2022-02-21 37.80 37.95 37.70 37.95 0.0M
2022-02-18 37.85 38.30 37.80 38.00 0.0M
2022-02-17 37.85 38.35 37.80 37.80 0.0M
2022-02-16 38.50 38.50 37.90 37.90 0.0M
2022-02-15 37.50 37.95 37.50 37.75 0.0M
2022-02-14 38.45 38.45 37.50 38.00 0.0M
2022-02-11 38.65 39.00 38.65 38.70 0.0M
2022-02-10 39.05 39.20 38.65 38.65 0.0M
2022-02-09 38.80 39.30 38.80 39.10 0.0M
2022-02-08 38.35 39.30 38.35 39.00 0.0M
2022-02-07 37.50 38.50 37.50 38.35 0.0M
2022-01-26 37.30 37.90 37.25 37.40 0.0M
2022-01-25 38.50 38.60 37.30 37.30 0.0M
2022-01-24 38.20 38.30 36.75 38.05 0.0M
2022-01-21 39.10 39.10 38.45 38.45 0.0M
2022-01-20 39.90 39.90 39.00 39.15 0.0M
2022-01-19 39.15 39.30 38.90 39.30 0.0M
2022-01-18 39.70 39.70 39.00 39.25 0.0M
2022-01-17 39.20 39.65 39.20 39.35 0.0M
2022-01-14 39.30 40.15 38.80 39.25 0.0M
2022-01-13 39.45 40.15 39.45 39.45 0.0M
2022-01-12 39.95 40.40 39.50 39.80 0.0M
2022-01-11 40.80 40.80 39.10 39.55 0.0M
2022-01-10 40.80 40.80 39.50 40.00 0.0M
2022-01-07 40.20 40.20 39.00 39.15 0.0M
2022-01-06 40.10 40.55 39.80 40.10 0.0M
2022-01-05 40.10 40.70 40.10 40.15 0.0M
2022-01-04 40.50 41.00 40.05 40.30 0.0M
2022-01-03 40.70 41.20 40.30 40.35 0.0M