Grand Tek Technology Co Ltd (3684)

3684
🏛️ 台湾 →
47.15
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
2025-09-30 47.50 47.50 47.10 47.15 0.0M
2025-09-25 47.95 47.95 47.90 47.90 0.0M
2025-09-24 46.90 47.95 46.90 47.95 0.0M
2025-09-23 47.10 47.90 46.90 47.90 0.0M
2025-09-22 48.00 48.00 47.50 47.50 0.0M
2025-09-19 46.70 48.00 46.60 48.00 0.0M
2025-09-18 46.55 47.00 46.45 47.00 0.0M
2025-09-17 46.00 48.90 46.00 46.20 0.0M
2025-09-16 46.25 46.25 46.00 46.00 0.0M
2025-09-15 46.30 46.30 46.30 46.30 0.0M
2025-09-12 46.35 46.35 46.20 46.20 0.0M
2025-09-11 49.85 49.85 46.20 46.20 0.0M
2025-09-10 46.65 47.00 45.95 47.00 0.0M
2025-09-09 45.80 47.00 45.80 47.00 0.0M
2025-09-08 46.90 47.00 46.90 47.00 0.0M
2025-09-05 45.20 47.40 44.90 46.85 0.0M
2025-09-04 44.75 44.75 44.75 44.75 0.0M
2025-09-03 44.30 44.30 44.30 44.30 0.0M
2025-09-02 45.50 45.50 44.95 45.00 0.0M
2025-09-01 45.00 48.00 44.85 45.50 0.0M
2025-08-29 44.60 45.00 44.60 45.00 0.0M
2025-08-28 45.00 45.20 44.35 44.50 0.0M
2025-08-27 44.60 45.05 44.50 45.00 0.0M
2025-08-26 43.95 45.70 43.95 45.00 0.0M
2025-08-25 45.50 46.80 44.70 45.00 0.0M
2025-08-22 45.55 45.55 44.90 45.00 0.0M
2025-08-21 44.50 45.55 44.50 45.00 0.0M
2025-08-20 44.15 44.15 43.60 43.60 0.0M
2025-08-19 45.00 45.00 44.80 45.00 0.0M
2025-08-18 43.80 44.80 43.80 44.80 0.0M
2025-08-15 46.00 46.00 43.80 43.80 0.0M
2025-08-14 44.00 44.55 43.35 44.55 0.1M
2025-08-13 44.20 44.85 43.80 44.65 0.2M
2025-08-12 45.10 45.15 44.75 44.95 0.1M
2025-08-11 45.70 46.55 45.00 45.95 0.0M
2025-08-08 48.00 48.00 47.05 47.05 0.0M
2025-08-07 48.50 48.50 47.50 48.40 0.0M
2025-08-06 52.00 52.00 47.00 48.70 0.0M
2025-08-05 48.20 49.00 47.50 49.00 0.0M
2025-08-04 48.15 48.20 48.15 48.20 0.0M
2025-07-31 47.10 47.75 45.60 47.75 0.0M
2025-07-29 47.10 47.10 47.10 47.10 0.0M
2025-07-28 47.30 47.80 46.60 47.10 0.0M
2025-07-25 48.60 48.60 47.80 47.80 0.0M
2025-07-24 49.95 49.95 48.95 49.00 0.0M
2025-07-23 47.60 48.50 47.60 48.50 0.0M
2025-07-22 48.60 49.20 47.80 48.70 0.0M
2025-07-21 48.00 48.30 48.00 48.30 0.1M
2025-07-18 48.80 48.80 48.00 48.00 0.0M
2025-07-17 49.35 50.50 48.80 48.80 0.0M
2025-07-16 50.00 50.00 47.90 49.00 0.1M
2025-07-15 49.85 50.20 47.55 48.65 0.1M
2025-07-14 50.00 51.30 49.10 50.20 0.3M
2025-07-11 47.10 47.30 46.95 47.30 0.2M
2025-07-10 43.00 43.00 43.00 43.00 0.0M
2025-07-09 42.70 42.70 42.60 42.60 0.0M
2025-07-07 42.80 42.80 42.80 42.80 0.0M
2025-07-04 43.00 43.00 42.50 43.00 0.0M
2025-07-03 42.50 43.00 42.50 43.00 0.0M
2025-07-02 42.50 42.50 42.50 42.50 0.0M
2025-07-01 42.05 42.50 42.00 42.50 0.0M
2025-06-30 42.15 42.15 41.95 42.00 0.0M
2025-06-27 45.10 45.10 42.95 42.95 0.0M
2025-06-26 45.10 45.10 45.05 45.05 0.0M
2025-06-25 44.70 45.30 44.70 44.95 0.0M
2025-06-24 45.65 45.80 45.30 45.30 0.0M
2025-06-23 45.50 45.50 45.10 45.10 0.0M
2025-06-20 45.90 45.90 45.90 45.90 0.0M
2025-06-19 44.55 44.55 44.55 44.55 0.0M
2025-06-18 44.15 44.55 44.15 44.55 0.0M
2025-06-17 45.10 45.10 45.10 45.10 0.0M
2025-06-16 45.20 45.20 45.10 45.10 0.0M
2025-06-13 45.30 45.30 45.20 45.20 0.0M
2025-06-12 45.70 45.70 45.70 45.70 0.0M
2025-06-11 45.70 45.75 45.70 45.70 0.0M
2025-06-10 45.30 45.90 45.25 45.70 0.0M
2025-06-09 45.00 45.20 45.00 45.20 0.0M
2025-06-06 45.00 45.00 45.00 45.00 0.0M
2025-06-05 45.00 45.00 45.00 45.00 0.0M
2025-05-29 45.00 45.45 44.50 45.00 0.0M
2025-05-28 45.00 45.00 45.00 45.00 0.0M
2025-05-27 45.00 45.00 45.00 45.00 0.0M
2025-05-21 44.90 45.00 44.90 45.00 0.0M
2025-05-20 45.00 45.00 45.00 45.00 0.0M
2025-05-19 45.00 45.00 45.00 45.00 0.0M
2025-05-16 45.10 45.10 45.00 45.00 0.0M
2025-05-15 44.30 44.50 44.30 44.50 0.0M
2025-05-14 44.50 44.50 44.50 44.50 0.0M
2025-05-13 44.50 44.50 44.50 44.50 0.0M
2025-05-09 43.60 43.60 43.10 43.10 0.0M
2025-05-08 44.35 44.35 43.60 43.60 0.0M
2025-05-07 44.35 44.35 44.35 44.35 0.0M
2025-05-05 43.60 43.60 43.40 43.40 0.0M
2025-05-02 43.65 43.70 43.60 43.60 0.0M
2025-04-30 43.60 43.60 43.55 43.60 0.0M
2025-04-29 43.35 43.55 43.20 43.55 0.0M
2025-04-28 43.30 43.30 43.30 43.30 0.0M
2025-04-24 43.15 43.15 43.15 43.15 0.0M
2025-04-22 43.15 43.15 43.15 43.15 0.0M
2025-04-21 43.35 43.35 43.35 43.35 0.0M
2025-04-15 43.20 43.20 43.10 43.10 0.0M
2025-04-14 42.95 42.95 42.95 42.95 0.0M
2025-04-10 40.15 43.00 40.15 43.00 0.0M
2025-04-09 40.05 45.25 40.00 40.00 0.0M
2025-04-08 40.55 42.00 40.00 42.00 0.0M
2025-04-07 40.55 40.70 40.55 40.55 0.0M
2025-04-02 45.00 45.05 45.00 45.05 0.0M
2025-03-31 45.80 45.80 44.50 45.00 0.0M
2025-03-27 45.85 46.70 45.85 46.70 0.0M
2025-03-21 46.40 46.40 46.40 46.40 0.0M
2025-03-20 45.80 46.40 45.80 45.85 0.0M
2025-03-18 45.85 45.90 45.85 45.90 0.0M
2025-03-17 45.80 45.85 45.80 45.85 0.0M
2025-03-13 46.55 46.55 45.80 45.80 0.0M
2025-03-12 47.00 47.00 46.60 46.60 0.0M
2025-03-11 47.50 47.50 47.00 47.00 0.0M
2025-03-10 47.50 47.50 47.50 47.50 0.0M
2025-03-03 46.60 46.60 46.60 46.60 0.0M
2025-02-27 47.00 47.00 46.40 46.60 0.0M
2025-02-26 47.40 47.40 46.25 46.45 0.0M
2025-02-25 46.35 46.35 46.35 46.35 0.0M
2025-02-24 46.05 46.40 46.05 46.40 0.0M
2025-02-21 46.00 46.00 46.00 46.00 0.0M
2025-02-20 46.00 46.20 46.00 46.00 0.0M
2025-02-19 46.25 46.25 46.20 46.20 0.0M
2025-02-18 46.85 46.85 46.50 46.50 0.0M
2025-02-17 46.00 46.65 46.00 46.65 0.0M
2025-02-14 46.00 46.00 46.00 46.00 0.0M
2025-02-12 45.60 45.60 45.15 45.15 0.0M
2025-02-11 46.00 46.00 45.60 45.60 0.0M
2025-02-10 46.00 46.00 45.50 46.00 0.0M
2025-02-07 45.60 46.00 45.35 46.00 0.0M
2025-02-06 45.30 45.60 45.30 45.60 0.0M
2025-02-05 45.50 45.50 45.20 45.20 0.0M
2025-02-04 45.20 45.20 45.20 45.20 0.0M
2025-02-03 45.00 45.00 45.00 45.00 0.0M
2025-01-22 45.00 45.00 45.00 45.00 0.0M
2025-01-21 45.10 45.10 44.55 44.55 0.0M
2025-01-20 44.50 44.60 44.50 44.60 0.0M
2025-01-16 44.65 44.70 44.50 44.50 0.0M
2025-01-15 43.80 44.80 43.80 44.80 0.0M
2025-01-14 47.40 47.40 45.20 45.20 0.0M
2025-01-13 45.10 45.10 44.90 44.90 0.0M
2025-01-03 45.10 45.10 45.10 45.10 0.0M