GrandTech C.G. Systems (6123)

6123
🏛️ 台湾 →
54.50
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
2022-12-30 53.50 54.00 53.30 53.60 0.0M
2022-12-29 54.10 54.10 53.30 53.60 0.0M
2022-12-28 54.10 54.40 53.80 54.10 0.0M
2022-12-27 54.50 54.50 54.20 54.50 0.0M
2022-12-26 54.80 54.80 54.10 54.50 0.0M
2022-12-23 55.00 55.00 54.40 54.80 0.0M
2022-12-22 54.90 55.50 54.80 55.20 0.0M
2022-12-21 54.50 54.70 54.30 54.70 0.0M
2022-12-20 55.00 55.00 54.10 54.50 0.0M
2022-12-19 55.80 55.90 55.10 55.80 0.0M
2022-12-16 55.70 55.80 55.60 55.80 0.0M
2022-12-15 55.60 55.70 55.20 55.60 0.0M
2022-12-14 55.00 55.90 55.00 55.60 0.0M
2022-12-13 55.30 55.40 55.00 55.00 0.0M
2022-12-12 55.30 55.30 55.00 55.30 0.0M
2022-12-09 54.50 55.20 54.50 55.20 0.0M
2022-12-08 55.00 55.40 55.00 55.20 0.0M
2022-12-07 54.90 55.50 54.70 54.90 0.0M
2022-12-06 54.80 54.90 54.60 54.90 0.0M
2022-12-05 55.50 55.60 54.80 55.00 0.0M
2022-12-02 55.30 55.50 54.90 55.50 0.0M
2022-12-01 56.00 56.30 55.20 55.40 0.0M
2022-11-30 54.60 55.50 54.50 55.20 0.0M
2022-11-29 54.30 54.50 54.10 54.40 0.0M
2022-11-28 54.00 54.30 54.00 54.20 0.0M
2022-11-25 53.50 54.10 53.50 54.00 0.0M
2022-11-24 53.80 53.90 53.60 53.90 0.0M
2022-11-23 53.50 53.90 53.50 53.90 0.0M
2022-11-22 53.20 53.50 52.80 53.50 0.0M
2022-11-21 53.00 53.60 52.90 53.40 0.0M
2022-11-18 53.00 53.10 52.70 53.00 0.0M
2022-11-17 52.70 52.90 52.60 52.90 0.0M
2022-11-16 52.50 52.70 52.30 52.50 0.0M
2022-11-15 52.70 52.80 52.30 52.50 0.0M
2022-11-14 52.60 53.00 52.60 52.80 0.0M
2022-11-11 53.40 53.60 52.60 52.60 0.0M
2022-11-10 53.20 53.20 52.70 52.90 0.0M
2022-11-09 53.00 53.90 52.60 53.20 0.0M
2022-11-08 53.50 53.60 53.00 53.40 0.0M
2022-11-07 53.40 53.60 53.40 53.50 0.0M
2022-11-04 52.90 53.80 52.90 53.30 0.0M
2022-11-03 53.10 53.10 52.50 52.90 0.0M
2022-11-02 52.50 53.00 52.50 53.00 0.0M
2022-11-01 51.80 52.80 51.80 52.50 0.0M
2022-10-31 51.50 52.10 51.50 51.90 0.0M
2022-10-28 51.60 52.20 51.60 52.00 0.0M
2022-10-27 52.00 52.50 51.30 51.80 0.0M
2022-10-26 53.10 53.10 51.30 51.80 0.0M
2022-10-25 54.40 54.40 53.30 53.30 0.0M
2022-10-24 54.30 54.40 53.80 54.40 0.0M
2022-10-21 54.60 54.60 53.90 54.20 0.0M
2022-10-20 54.80 55.10 54.10 55.10 0.0M
2022-10-19 55.30 55.40 54.90 55.00 0.0M
2022-10-18 55.00 55.00 54.80 55.00 0.0M
2022-10-17 55.40 55.40 54.50 54.80 0.0M
2022-10-14 55.40 55.50 54.60 55.50 0.0M
2022-10-13 56.00 56.20 54.00 54.90 0.0M
2022-10-12 54.90 55.50 54.30 55.50 0.0M
2022-10-11 55.60 55.60 54.80 55.00 0.0M
2022-10-07 55.00 55.50 54.90 55.50 0.0M
2022-10-06 54.80 54.80 54.60 54.80 0.0M
2022-10-05 55.00 55.20 54.80 55.10 0.0M
2022-10-04 54.90 55.20 54.50 54.90 0.0M
2022-10-03 54.30 54.80 54.30 54.80 0.0M
2022-09-30 54.90 54.90 54.20 54.80 0.0M
2022-09-29 55.40 55.60 54.20 55.00 0.0M
2022-09-28 56.30 56.30 54.40 54.90 0.0M
2022-09-27 56.00 57.50 56.00 56.60 0.0M
2022-09-26 57.80 57.80 56.50 56.50 0.0M
2022-09-23 59.20 59.20 57.90 58.50 0.0M
2022-09-22 58.00 59.40 57.90 59.20 0.0M
2022-09-21 58.70 58.70 58.20 58.50 0.0M
2022-09-20 58.80 58.90 58.10 58.40 0.0M
2022-09-19 59.80 59.80 58.00 58.10 0.0M
2022-09-16 58.30 59.50 58.30 58.90 0.0M
2022-09-15 60.10 61.20 57.20 58.30 0.0M
2022-09-14 57.30 59.80 56.90 59.40 0.0M
2022-09-13 57.30 57.50 56.60 57.40 0.0M
2022-09-12 56.30 56.50 56.20 56.50 0.0M
2022-09-08 55.70 56.00 55.60 56.00 0.0M
2022-09-07 55.50 55.50 55.00 55.30 0.0M
2022-09-06 55.70 55.70 55.30 55.40 0.0M
2022-09-05 55.60 55.90 55.50 55.60 0.0M
2022-09-02 55.90 55.90 55.40 55.60 0.0M
2022-09-01 55.80 55.90 55.40 55.90 0.0M
2022-08-31 55.80 56.00 55.70 55.80 0.0M
2022-08-30 54.80 55.50 54.80 55.50 0.0M
2022-08-29 54.50 54.80 54.30 54.80 0.0M
2022-08-26 54.70 55.00 54.40 54.90 0.0M
2022-08-25 54.60 54.60 54.00 54.60 0.0M
2022-08-24 54.20 54.40 53.70 54.10 0.0M
2022-08-23 53.80 54.50 53.70 54.40 0.0M
2022-08-22 54.20 54.20 53.50 53.90 0.0M
2022-08-19 54.20 54.50 54.10 54.40 0.0M
2022-08-18 54.40 54.40 54.20 54.40 0.0M
2022-08-17 54.60 54.60 54.40 54.50 0.0M
2022-08-16 54.40 54.60 54.10 54.60 0.0M
2022-08-15 54.50 54.90 54.20 54.70 0.0M
2022-08-12 54.60 54.60 54.30 54.50 0.0M
2022-08-11 54.60 54.70 54.10 54.60 0.0M
2022-08-10 54.60 54.60 54.10 54.50 0.0M
2022-08-09 54.50 54.50 54.00 54.40 0.0M
2022-08-08 53.30 53.90 53.10 53.90 0.0M
2022-08-05 53.30 53.60 52.90 53.60 0.0M
2022-08-04 53.60 53.60 53.00 53.30 0.0M
2022-08-03 53.40 53.50 53.20 53.50 0.0M
2022-08-02 53.10 53.40 52.70 53.40 0.0M
2022-08-01 53.40 53.50 53.30 53.40 0.0M
2022-07-29 53.20 53.20 52.70 53.10 0.0M
2022-07-28 53.10 53.10 53.00 53.00 0.0M
2022-07-27 52.70 53.20 52.50 53.00 0.0M
2022-07-26 52.50 53.40 52.10 52.90 0.0M
2022-07-25 52.60 52.70 52.40 52.70 0.0M
2022-07-22 52.50 52.60 52.20 52.60 0.0M
2022-07-21 52.60 52.60 52.40 52.50 0.0M
2022-07-20 52.80 53.10 52.20 52.40 0.0M
2022-07-19 52.20 52.60 52.10 52.40 0.0M
2022-07-18 52.40 52.50 52.10 52.20 0.0M
2022-07-15 51.70 52.20 51.60 52.10 0.0M
2022-07-14 51.60 52.20 51.30 51.70 0.0M
2022-07-13 51.70 52.10 51.10 51.20 0.0M
2022-07-12 51.10 51.40 50.30 51.40 0.0M
2022-07-11 51.30 51.80 51.10 51.30 0.0M
2022-07-08 50.80 51.70 50.80 51.40 0.0M
2022-07-07 51.00 51.10 50.70 50.80 0.0M
2022-07-06 50.80 51.20 50.50 50.50 0.0M
2022-07-05 50.80 51.20 50.80 51.20 0.0M
2022-07-04 51.40 51.40 50.70 51.00 0.0M
2022-07-01 51.20 51.90 50.60 51.30 0.0M
2022-06-30 51.10 51.50 51.10 51.20 0.0M
2022-06-29 52.50 52.50 52.30 52.40 0.0M
2022-06-28 52.90 52.90 52.40 52.50 0.0M
2022-06-27 51.00 52.80 51.00 52.50 0.0M
2022-06-24 50.80 50.90 50.40 50.90 0.0M
2022-06-23 50.60 50.60 50.10 50.50 0.0M
2022-06-22 51.20 51.20 50.00 50.40 0.0M
2022-06-21 51.10 51.20 50.60 51.20 0.0M
2022-06-20 51.90 52.00 50.90 50.90 0.0M
2022-06-17 52.30 52.30 51.70 52.10 0.0M
2022-06-16 53.50 53.50 52.20 52.40 0.0M
2022-06-15 53.10 53.70 53.00 53.20 0.0M
2022-06-14 53.20 53.20 52.20 53.20 0.0M
2022-06-13 52.60 53.30 52.50 53.20 0.0M
2022-06-10 52.70 53.30 52.50 52.90 0.0M
2022-06-09 55.40 56.30 55.10 56.00 0.0M
2022-06-08 55.60 55.90 55.40 55.40 0.0M
2022-06-07 55.00 55.60 55.00 55.40 0.0M
2022-06-06 55.00 55.20 54.60 55.00 0.0M
2022-06-02 55.00 55.00 54.90 55.00 0.0M
2022-06-01 54.90 55.00 54.80 54.90 0.0M
2022-05-31 54.20 54.80 54.20 54.80 0.0M
2022-05-30 54.10 54.30 54.00 54.20 0.0M
2022-05-27 54.30 54.30 54.00 54.10 0.0M
2022-05-26 54.60 54.60 53.80 54.10 0.0M
2022-05-25 54.00 54.00 53.70 53.90 0.0M
2022-05-24 54.10 54.50 53.60 53.90 0.0M
2022-05-23 54.70 54.70 53.80 54.30 0.0M
2022-05-20 54.40 54.60 54.30 54.40 0.0M
2022-05-19 54.40 54.50 54.00 54.40 0.0M
2022-05-18 54.80 54.80 54.30 54.70 0.0M
2022-05-17 53.30 54.50 53.30 54.50 0.0M
2022-05-16 53.70 54.10 53.50 53.80 0.0M
2022-05-13 54.30 54.30 53.50 53.70 0.0M
2022-05-12 53.20 53.40 52.70 53.40 0.0M
2022-05-11 53.60 53.60 53.20 53.60 0.0M
2022-05-10 53.30 53.90 53.10 53.60 0.0M
2022-05-09 54.10 54.10 53.40 53.40 0.0M
2022-05-06 54.10 54.10 53.40 54.00 0.0M
2022-05-05 57.90 57.90 53.80 54.20 0.0M
2022-05-04 53.50 53.90 53.50 53.60 0.0M
2022-05-03 53.60 53.70 53.10 53.40 0.0M
2022-04-29 53.80 54.00 53.60 53.60 0.0M
2022-04-28 53.90 54.00 53.40 53.60 0.0M
2022-04-27 54.00 54.00 53.00 53.80 0.0M
2022-04-26 54.20 54.30 53.70 54.10 0.0M
2022-04-25 53.90 54.20 53.10 53.70 0.0M
2022-04-22 54.30 54.50 53.90 53.90 0.0M
2022-04-21 54.60 54.60 53.80 53.90 0.0M
2022-04-20 54.80 54.80 54.40 54.50 0.0M
2022-04-19 53.80 54.80 53.80 54.50 0.0M
2022-04-18 54.70 54.70 53.60 53.80 0.0M
2022-04-15 54.80 55.30 54.50 54.80 0.0M
2022-04-14 55.20 55.30 54.60 55.30 0.0M
2022-04-13 54.50 55.10 54.30 54.90 0.0M
2022-04-12 54.20 55.00 54.20 54.40 0.0M
2022-04-11 55.40 56.00 54.80 55.00 0.0M
2022-04-08 54.80 55.80 54.70 55.40 0.0M
2022-04-07 55.20 55.40 54.10 54.40 0.0M
2022-04-06 54.80 55.50 54.70 55.20 0.0M
2022-04-01 55.10 55.10 54.20 54.80 0.0M
2022-03-31 54.50 54.90 54.30 54.90 0.0M
2022-03-30 54.70 55.10 54.50 54.50 0.0M
2022-03-29 54.00 55.50 54.00 54.70 0.0M
2022-03-28 53.80 54.00 53.50 54.00 0.0M
2022-03-25 54.00 54.10 53.70 53.70 0.0M
2022-03-24 53.20 53.90 53.20 53.90 0.0M
2022-03-23 53.90 53.90 53.60 53.60 0.0M
2022-03-22 52.00 53.90 52.00 53.90 0.0M
2022-03-21 53.60 53.70 53.40 53.70 0.0M
2022-03-18 53.80 53.80 53.20 53.30 0.0M
2022-03-17 53.30 53.40 53.00 53.30 0.0M
2022-03-16 53.70 53.70 52.80 53.10 0.0M
2022-03-15 53.60 53.60 52.20 53.00 0.0M
2022-03-14 53.40 53.90 53.40 53.60 0.0M
2022-03-11 53.00 53.30 53.00 53.20 0.0M
2022-03-10 52.80 53.60 52.80 53.60 0.0M
2022-03-09 52.60 52.90 52.60 52.80 0.0M
2022-03-08 52.60 52.80 52.00 52.60 0.0M
2022-03-07 53.70 53.70 52.50 52.70 0.0M
2022-03-04 54.00 54.00 53.20 53.90 0.0M
2022-03-03 53.80 54.00 53.70 54.00 0.0M
2022-03-02 53.00 54.20 53.00 53.70 0.0M
2022-03-01 53.00 53.10 52.80 52.90 0.0M
2022-02-25 52.90 53.00 52.40 52.80 0.0M
2022-02-24 53.10 53.10 52.30 52.50 0.0M
2022-02-23 52.80 53.50 52.80 53.30 0.0M
2022-02-22 52.70 52.80 52.20 52.80 0.0M
2022-02-21 53.30 53.30 52.50 53.00 0.0M
2022-02-18 53.20 53.20 52.70 53.00 0.0M
2022-02-17 52.70 53.20 52.60 52.70 0.0M
2022-02-16 52.80 53.70 52.50 52.80 0.0M
2022-02-15 52.80 52.80 52.30 52.50 0.0M
2022-02-14 52.90 52.90 52.30 52.30 0.0M
2022-02-11 51.90 53.00 51.80 52.80 0.0M
2022-02-10 51.70 51.90 51.70 51.80 0.0M
2022-02-09 51.80 52.00 51.30 51.80 0.0M
2022-02-08 51.80 51.80 51.60 51.80 0.0M
2022-02-07 51.00 51.80 51.00 51.80 0.0M
2022-01-26 51.10 51.10 50.90 50.90 0.0M
2022-01-25 50.70 51.20 50.70 51.10 0.0M
2022-01-24 51.40 51.70 50.60 51.30 0.0M
2022-01-21 51.50 51.70 51.00 51.30 0.0M
2022-01-20 51.50 52.00 51.50 51.80 0.0M
2022-01-19 51.20 51.90 51.20 51.70 0.0M
2022-01-18 51.90 52.00 51.40 51.40 0.0M
2022-01-17 51.40 52.00 51.40 51.50 0.0M
2022-01-14 50.90 51.90 50.80 51.40 0.0M
2022-01-13 50.30 50.50 50.30 50.50 0.0M
2022-01-12 49.85 50.20 49.85 50.20 0.0M
2022-01-11 49.90 50.10 49.70 49.85 0.0M
2022-01-10 50.00 50.10 49.90 49.90 0.0M
2022-01-07 49.95 50.30 49.70 50.00 0.0M
2022-01-06 50.00 50.10 49.80 49.95 0.0M
2022-01-05 50.00 50.10 49.90 50.00 0.0M
2022-01-04 50.10 50.20 50.00 50.00 0.0M
2022-01-03 49.80 50.20 49.80 50.10 0.0M