GTM Holdings Corp (1437)

1437
🏛️ 台湾 →
30.80
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 26.00 26.30 25.95 26.00 0.1M
2022-12-29 26.30 26.30 25.80 25.85 0.2M
2022-12-28 26.40 26.65 26.20 26.40 0.5M
2022-12-27 26.10 26.95 25.80 26.55 1.4M
2022-12-26 25.35 26.45 25.35 26.10 0.4M
2022-12-23 25.25 25.60 25.25 25.35 0.1M
2022-12-22 25.40 25.50 25.35 25.40 0.1M
2022-12-21 25.50 25.65 25.30 25.35 0.1M
2022-12-20 25.80 25.80 25.20 25.20 0.3M
2022-12-19 25.70 25.90 25.70 25.80 0.1M
2022-12-16 25.65 26.40 25.65 25.90 0.4M
2022-12-15 25.75 25.90 25.65 25.80 0.2M
2022-12-14 25.95 26.15 25.70 25.80 0.2M
2022-12-13 25.70 25.80 25.65 25.80 0.1M
2022-12-12 25.85 25.85 25.55 25.70 0.1M
2022-12-09 25.65 25.90 25.55 25.85 0.2M
2022-12-08 25.90 25.95 25.35 25.55 0.8M
2022-12-07 26.70 26.90 25.75 26.00 2.9M
2022-12-06 26.30 26.60 26.10 26.45 0.8M
2022-12-05 25.95 26.85 25.90 26.25 1.1M
2022-12-02 25.25 26.50 25.10 25.90 0.5M
2022-12-01 25.20 25.40 25.20 25.30 0.2M
2022-11-30 25.30 25.30 25.10 25.30 0.1M
2022-11-29 25.00 25.30 24.85 25.30 0.1M
2022-11-28 25.00 25.15 24.80 25.00 0.1M
2022-11-25 25.20 25.20 25.00 25.05 0.1M
2022-11-24 25.05 25.10 25.00 25.10 0.1M
2022-11-23 25.00 25.05 24.90 25.05 0.0M
2022-11-22 24.60 25.15 24.60 25.00 0.0M
2022-11-21 24.80 24.90 24.75 24.90 0.0M
2022-11-18 24.65 24.90 24.65 24.85 0.1M
2022-11-17 24.60 24.90 24.55 24.90 0.1M
2022-11-16 24.60 24.80 24.60 24.70 0.0M
2022-11-15 24.80 24.80 24.60 24.70 0.1M
2022-11-14 24.80 24.80 24.65 24.70 0.0M
2022-11-11 24.85 24.90 24.65 24.80 0.1M
2022-11-10 24.40 24.65 24.40 24.60 0.0M
2022-11-09 24.60 24.70 24.55 24.65 0.1M
2022-11-08 24.60 24.65 24.35 24.40 0.0M
2022-11-07 24.30 24.45 24.30 24.45 0.0M
2022-11-04 24.25 24.35 24.10 24.35 0.0M
2022-11-03 24.40 24.40 24.20 24.25 0.0M
2022-11-02 24.30 24.35 24.30 24.35 0.0M
2022-11-01 24.15 24.40 24.15 24.35 0.1M
2022-10-31 24.15 24.25 24.10 24.15 0.1M
2022-10-28 24.25 24.25 24.00 24.10 0.0M
2022-10-27 24.15 24.25 24.10 24.25 0.0M
2022-10-26 24.10 24.15 23.80 24.15 0.0M
2022-10-25 24.10 24.25 23.85 24.10 0.1M
2022-10-24 24.25 24.25 24.00 24.10 0.1M
2022-10-21 24.00 24.05 23.95 24.00 0.0M
2022-10-20 24.15 24.20 23.95 24.00 0.1M
2022-10-19 24.35 24.40 24.30 24.35 0.1M
2022-10-18 24.15 24.35 24.15 24.25 0.0M
2022-10-17 24.20 24.40 24.10 24.40 0.1M
2022-10-14 24.15 24.50 24.10 24.40 0.1M
2022-10-13 24.40 24.75 24.10 24.10 0.1M
2022-10-12 24.30 24.45 24.20 24.40 0.1M
2022-10-11 24.50 24.50 24.25 24.50 0.1M
2022-10-07 24.60 24.65 24.55 24.55 0.1M
2022-10-06 24.60 24.70 24.55 24.55 0.1M
2022-10-05 24.60 24.65 24.15 24.55 0.1M
2022-10-04 24.95 24.95 24.50 24.55 0.1M
2022-10-03 24.40 24.45 24.35 24.40 0.0M
2022-09-30 24.40 24.55 24.35 24.45 0.1M
2022-09-29 24.45 24.60 24.40 24.45 0.1M
2022-09-28 24.75 24.75 24.30 24.45 0.1M
2022-09-27 24.60 24.80 24.60 24.75 0.0M
2022-09-26 24.85 24.85 24.50 24.60 0.1M
2022-09-23 24.75 25.20 24.75 25.05 0.1M
2022-09-22 24.85 24.85 24.65 24.80 0.1M
2022-09-21 25.05 25.05 24.85 24.90 0.0M
2022-09-20 25.00 25.10 24.95 25.00 0.1M
2022-09-19 25.05 25.15 25.00 25.00 0.1M
2022-09-16 25.05 25.10 25.00 25.00 0.1M
2022-09-15 25.05 25.25 25.05 25.15 0.1M
2022-09-14 25.20 25.20 24.85 25.15 0.1M
2022-09-13 25.40 25.40 25.25 25.30 0.1M
2022-09-12 25.40 25.45 25.20 25.40 0.1M
2022-09-08 24.85 25.00 24.85 25.00 0.0M
2022-09-07 25.00 25.00 24.75 24.90 0.1M
2022-09-06 25.40 25.40 24.95 25.00 0.0M
2022-09-05 25.10 25.15 25.00 25.10 0.1M
2022-09-02 25.10 25.10 24.95 25.10 0.1M
2022-09-01 25.10 25.20 25.05 25.05 0.1M
2022-08-31 25.20 25.20 25.15 25.20 0.1M
2022-08-30 25.00 25.20 25.00 25.20 0.1M
2022-08-29 24.90 25.10 24.90 25.10 0.1M
2022-08-26 25.40 25.40 25.30 25.40 0.0M
2022-08-25 25.25 25.30 25.20 25.30 0.1M
2022-08-24 25.05 25.50 24.95 25.10 0.3M
2022-08-23 25.00 25.00 24.90 25.00 0.0M
2022-08-22 24.85 25.15 24.85 25.10 0.1M
2022-08-19 24.95 25.10 24.95 25.10 0.0M
2022-08-18 25.25 25.25 24.70 25.00 0.0M
2022-08-17 25.00 25.15 24.80 25.05 0.0M
2022-08-16 25.00 25.10 24.95 25.00 0.0M
2022-08-15 24.90 25.05 24.85 25.00 0.0M
2022-08-12 24.95 25.00 24.85 24.90 0.0M
2022-08-11 24.75 25.00 24.75 24.90 0.1M
2022-08-10 24.40 24.75 24.40 24.75 0.0M
2022-08-09 24.55 24.75 24.55 24.65 0.0M
2022-08-08 24.70 24.70 24.35 24.55 0.0M
2022-08-05 24.65 24.90 24.60 24.85 0.1M
2022-08-04 25.20 25.25 24.40 24.65 0.3M
2022-08-03 24.20 24.30 24.20 24.30 0.0M
2022-08-02 24.10 24.30 24.05 24.20 0.1M
2022-08-01 24.50 24.50 24.40 24.45 0.0M
2022-07-29 24.30 24.50 24.30 24.40 0.1M
2022-07-28 24.35 24.75 24.15 24.35 0.1M
2022-07-27 24.30 24.30 24.10 24.30 0.0M
2022-07-26 23.90 24.30 23.90 24.30 0.1M
2022-07-25 23.85 23.95 23.80 23.95 0.0M
2022-07-22 23.80 23.85 23.65 23.80 0.0M
2022-07-21 23.65 23.85 23.60 23.80 0.1M
2022-07-20 23.55 23.80 23.55 23.65 0.1M
2022-07-19 23.55 23.55 23.35 23.50 0.0M
2022-07-18 23.20 23.40 23.20 23.40 0.1M
2022-07-15 23.20 23.35 22.90 23.05 0.3M
2022-07-14 23.30 23.45 23.30 23.30 0.0M
2022-07-13 23.05 23.45 23.05 23.30 0.0M
2022-07-12 23.30 23.30 22.95 23.00 0.1M
2022-07-11 23.70 23.70 23.45 23.55 0.0M
2022-07-08 23.55 23.75 23.50 23.65 0.0M
2022-07-07 23.20 23.55 23.05 23.55 0.1M
2022-07-06 23.65 23.65 23.20 23.25 0.1M
2022-07-05 23.75 23.75 23.30 23.60 0.1M
2022-07-04 23.45 23.70 23.10 23.35 0.1M
2022-07-01 24.15 24.15 23.35 23.35 0.3M
2022-06-30 24.40 24.40 24.05 24.15 0.1M
2022-06-29 24.30 24.55 24.30 24.55 0.0M
2022-06-28 24.50 24.50 24.35 24.45 0.1M
2022-06-27 24.25 24.75 24.25 24.55 0.1M
2022-06-24 24.80 25.05 24.60 24.90 0.2M
2022-06-23 24.75 25.05 24.60 24.75 0.1M
2022-06-22 24.85 24.95 24.50 24.70 0.2M
2022-06-21 24.60 25.20 24.60 25.20 0.1M
2022-06-20 25.05 25.15 24.60 24.60 0.2M
2022-06-17 25.00 25.10 24.95 25.05 0.0M
2022-06-16 25.40 25.40 25.05 25.10 0.1M
2022-06-15 25.20 25.60 25.15 25.15 0.1M
2022-06-14 25.10 25.15 24.90 25.15 0.2M
2022-06-13 25.45 25.45 25.15 25.20 0.2M
2022-06-10 25.65 25.65 25.40 25.50 0.2M
2022-06-09 25.65 25.75 25.65 25.70 0.1M
2022-06-08 25.95 25.95 25.70 25.80 0.0M
2022-06-07 25.65 25.90 25.50 25.75 0.1M
2022-06-06 25.55 25.85 25.45 25.75 0.2M
2022-06-02 25.70 25.95 25.70 25.85 0.1M
2022-06-01 25.85 25.85 25.70 25.80 0.1M
2022-05-31 25.75 25.85 25.65 25.85 0.1M
2022-05-30 25.80 25.90 25.70 25.90 0.1M
2022-05-27 25.90 25.90 25.60 25.70 0.1M
2022-05-26 25.60 25.80 25.50 25.55 0.0M
2022-05-25 25.30 25.55 25.30 25.55 0.1M
2022-05-24 25.50 25.55 25.35 25.40 0.1M
2022-05-23 25.55 25.55 25.45 25.55 0.0M
2022-05-20 25.55 25.60 25.45 25.50 0.1M
2022-05-19 25.00 25.60 25.00 25.55 0.1M
2022-05-18 25.10 25.55 25.10 25.40 0.1M
2022-05-17 24.85 25.20 24.85 25.15 0.9M
2022-05-16 24.65 25.00 24.65 24.85 0.1M
2022-05-13 24.55 24.80 24.55 24.60 0.6M
2022-05-12 25.00 25.00 24.35 24.45 0.6M
2022-05-11 25.45 25.50 25.00 25.00 0.5M
2022-05-10 25.15 25.60 25.10 25.50 0.2M
2022-05-09 26.30 26.35 25.50 25.50 0.7M
2022-05-06 26.45 26.45 26.20 26.40 0.3M
2022-05-05 26.90 26.90 26.65 26.70 0.2M
2022-05-04 26.90 26.90 26.65 26.80 0.2M
2022-05-03 27.00 27.05 26.75 26.75 0.3M
2022-04-29 27.00 27.20 26.95 27.00 0.2M
2022-04-28 26.80 26.90 26.70 26.85 0.1M
2022-04-27 27.40 27.40 26.65 26.80 0.7M
2022-04-26 28.20 28.20 27.40 27.60 0.6M
2022-04-25 27.95 28.10 27.65 27.90 0.6M
2022-04-22 28.45 29.10 28.30 28.50 0.8M
2022-04-21 27.95 28.70 27.75 28.50 0.8M
2022-04-20 28.35 28.35 27.40 27.90 0.6M
2022-04-19 28.35 28.70 28.00 28.30 0.4M
2022-04-18 28.45 28.90 28.30 28.40 0.6M
2022-04-15 27.85 28.45 27.85 28.30 0.5M
2022-04-14 28.35 28.65 27.80 27.85 0.7M
2022-04-13 27.90 28.60 27.90 28.25 0.8M
2022-04-12 28.70 29.85 27.80 27.85 3.2M
2022-04-11 28.10 28.90 28.10 28.50 2.4M
2022-04-08 27.30 27.80 27.10 27.65 0.5M
2022-04-07 27.35 27.35 26.70 26.85 0.9M
2022-04-06 27.60 27.65 27.40 27.45 0.3M
2022-04-01 27.65 27.80 27.50 27.75 0.3M
2022-03-31 27.95 28.00 27.60 27.70 0.6M
2022-03-30 27.60 28.10 27.40 27.70 1.2M
2022-03-29 27.65 27.70 27.40 27.50 0.4M
2022-03-28 27.70 27.70 27.10 27.25 0.7M
2022-03-25 28.05 28.10 27.70 27.80 0.5M
2022-03-24 27.60 28.25 27.60 27.95 0.5M
2022-03-23 28.20 28.20 27.55 27.70 0.9M
2022-03-22 28.45 28.45 27.80 27.90 0.9M
2022-03-21 27.95 28.95 27.80 28.35 2.6M
2022-03-18 28.50 28.75 27.70 28.15 2.1M
2022-03-17 28.50 30.75 27.60 28.45 10.7M
2022-03-16 27.85 29.35 27.60 28.50 4.2M
2022-03-15 27.75 27.85 27.30 27.40 0.7M
2022-03-14 27.05 29.35 27.05 27.85 3.5M
2022-03-11 26.70 27.05 26.60 26.85 0.4M
2022-03-10 26.50 27.05 26.50 26.70 0.5M
2022-03-09 26.10 26.20 25.60 26.20 0.3M
2022-03-08 26.00 26.30 25.50 25.55 0.6M
2022-03-07 27.40 27.40 26.00 26.25 0.8M
2022-03-04 27.35 27.65 27.30 27.45 0.4M
2022-03-03 27.35 27.50 27.20 27.40 0.2M
2022-03-02 27.50 27.80 27.15 27.40 1.0M
2022-03-01 26.85 27.60 26.65 27.15 0.2M
2022-02-25 26.80 27.05 26.55 26.80 0.3M
2022-02-24 27.50 27.55 26.70 26.80 0.6M
2022-02-23 27.65 28.35 27.65 27.80 1.0M
2022-02-22 27.35 27.80 27.25 27.65 0.5M
2022-02-21 27.55 27.60 27.30 27.55 0.3M
2022-02-18 27.50 27.85 27.35 27.70 0.4M
2022-02-17 27.20 28.15 27.20 27.80 1.2M
2022-02-16 27.25 27.30 27.15 27.30 0.1M
2022-02-15 26.65 27.45 26.65 27.15 0.4M
2022-02-14 26.70 26.90 26.50 26.80 0.2M
2022-02-11 26.90 27.00 26.90 26.90 0.1M
2022-02-10 26.95 27.15 26.95 27.00 0.2M
2022-02-09 27.00 27.10 26.85 26.95 0.1M
2022-02-08 26.80 27.15 26.75 27.10 0.2M
2022-02-07 26.40 27.10 26.40 26.80 0.1M
2022-01-26 26.30 26.45 26.15 26.35 0.1M
2022-01-25 26.50 26.65 26.15 26.20 0.5M
2022-01-24 26.70 26.85 26.35 26.60 0.4M
2022-01-21 27.40 27.40 26.75 26.90 0.3M
2022-01-20 27.05 27.70 27.00 27.60 0.3M
2022-01-19 26.95 27.25 26.80 27.00 0.9M
2022-01-18 29.50 29.50 27.30 27.45 3.0M
2022-01-17 27.20 29.60 27.10 29.60 4.2M
2022-01-14 27.60 27.60 26.70 26.95 0.7M
2022-01-13 28.25 28.25 27.45 27.55 0.6M
2022-01-12 28.20 28.90 27.75 28.35 3.4M
2022-01-11 26.80 27.90 26.75 27.90 3.2M
2022-01-10 25.80 26.80 25.75 26.70 0.5M
2022-01-07 26.05 26.05 25.75 26.00 0.2M
2022-01-06 25.80 26.05 25.60 26.05 0.3M
2022-01-05 25.80 25.80 25.70 25.70 0.0M
2022-01-04 25.80 25.90 25.75 25.80 0.0M
2022-01-03 25.90 25.90 25.75 25.80 0.0M