Gemtek Technology Co Ltd (4906)

4906
🏛️ Taïwan →
24.70
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 32.40 32.75 32.20 32.30 22.6M
2021-12-29 31.15 32.00 31.00 31.85 10.3M
2021-12-28 32.20 32.80 31.10 31.20 37.5M
2021-12-27 30.35 31.85 30.10 31.50 34.1M
2021-12-24 30.00 30.15 29.70 29.90 3.1M
2021-12-23 30.00 30.25 29.70 29.75 3.5M
2021-12-22 29.95 29.95 29.55 29.65 2.9M
2021-12-21 30.10 30.15 29.45 29.75 4.3M
2021-12-20 30.20 30.60 30.00 30.10 9.6M
2021-12-17 30.55 30.60 29.70 29.95 12.4M
2021-12-16 30.30 30.75 29.85 30.60 25.5M
2021-12-15 28.50 30.40 28.50 30.30 20.5M
2021-12-14 28.60 29.25 28.35 28.50 4.2M
2021-12-13 29.20 29.20 28.70 28.70 3.7M
2021-12-10 29.05 29.95 28.90 29.20 19.5M
2021-12-09 28.60 29.65 28.55 29.50 11.9M
2021-12-08 28.90 28.95 28.40 28.50 3.7M
2021-12-07 28.60 29.05 28.60 28.70 11.3M
2021-12-06 27.80 28.30 27.60 28.20 2.9M
2021-12-03 27.80 27.80 27.40 27.70 1.5M
2021-12-02 27.50 27.60 27.15 27.25 2.5M
2021-12-01 27.10 27.70 27.00 27.60 2.0M
2021-11-30 27.40 27.65 27.25 27.25 2.2M
2021-11-29 26.90 27.20 26.25 27.05 3.0M
2021-11-26 27.80 27.80 27.10 27.10 2.9M
2021-11-25 28.05 28.20 27.65 27.75 2.2M
2021-11-24 27.80 27.85 27.50 27.85 1.8M
2021-11-23 28.30 28.30 27.50 27.65 4.6M
2021-11-22 28.10 28.85 28.00 28.25 4.3M
2021-11-19 28.60 28.75 28.10 28.20 7.4M
2021-11-18 29.80 29.80 28.85 28.85 11.1M
2021-11-17 29.10 30.25 28.75 30.00 30.5M
2021-11-16 28.10 29.60 28.05 29.00 18.7M
2021-11-15 28.00 28.10 27.75 28.05 2.7M
2021-11-12 28.30 28.55 28.00 28.05 4.0M
2021-11-11 27.90 28.30 27.60 27.95 3.1M
2021-11-10 27.90 28.45 27.75 27.90 3.4M
2021-11-09 27.90 27.90 27.60 27.75 1.8M
2021-11-08 28.10 28.15 27.60 27.80 2.3M
2021-11-05 28.10 28.15 27.75 27.90 2.5M
2021-11-04 27.70 28.25 27.60 27.85 5.2M
2021-11-03 27.45 27.70 27.30 27.50 2.4M
2021-11-02 28.05 28.25 27.15 27.25 5.0M
2021-11-01 27.70 28.30 27.40 27.90 4.7M
2021-10-29 28.10 28.10 27.40 27.40 5.0M
2021-10-28 28.05 28.45 27.75 28.10 9.9M
2021-10-27 26.30 28.70 26.15 28.65 23.0M
2021-10-26 26.15 26.40 26.00 26.15 2.2M
2021-10-25 25.60 26.10 25.50 26.05 1.6M
2021-10-22 25.80 25.80 25.35 25.60 0.9M
2021-10-21 25.45 25.95 25.20 25.95 2.4M
2021-10-20 25.60 25.70 25.25 25.35 0.9M
2021-10-19 25.55 25.70 25.45 25.45 1.2M
2021-10-18 25.50 25.65 25.30 25.40 1.0M
2021-10-15 25.95 26.00 25.35 25.45 1.7M
2021-10-14 26.00 26.15 25.50 25.60 0.8M
2021-10-13 26.20 26.35 25.70 25.80 1.4M
2021-10-12 26.00 26.30 25.60 25.70 1.8M
2021-10-08 26.30 26.55 26.20 26.25 1.6M
2021-10-07 25.70 26.30 25.70 26.15 1.5M
2021-10-06 25.90 26.15 25.40 25.45 1.0M
2021-10-05 25.10 26.05 25.10 25.75 1.1M
2021-10-04 26.30 26.30 25.35 25.35 1.9M
2021-10-01 26.65 26.65 25.85 26.00 2.6M
2021-09-30 26.50 26.90 26.35 26.85 2.5M
2021-09-29 25.90 26.45 25.80 26.35 2.1M
2021-09-28 26.05 26.50 25.95 26.10 1.6M
2021-09-27 26.30 26.40 26.10 26.20 1.2M
2021-09-24 26.40 26.80 26.10 26.20 4.4M
2021-09-23 25.60 26.45 25.45 26.35 3.9M
2021-09-22 25.00 26.05 25.00 25.50 2.4M
2021-09-17 25.30 25.65 25.15 25.50 0.8M
2021-09-16 25.35 25.55 25.20 25.30 0.8M
2021-09-15 25.65 25.65 25.30 25.35 0.6M
2021-09-14 25.55 25.70 25.50 25.65 0.8M
2021-09-13 25.55 25.65 25.30 25.55 0.8M
2021-09-10 25.35 25.50 25.30 25.35 1.2M
2021-09-09 24.25 25.45 24.25 25.25 1.7M
2021-09-08 25.25 25.35 24.65 24.65 2.2M
2021-09-07 25.85 25.90 25.20 25.25 3.4M
2021-09-06 26.35 26.35 25.80 25.85 1.9M
2021-09-03 26.15 26.45 26.15 26.35 1.5M
2021-09-02 26.60 26.70 26.10 26.10 2.1M
2021-09-01 26.40 26.65 26.35 26.65 1.7M
2021-08-31 26.60 26.75 26.30 26.45 1.6M
2021-08-30 26.35 26.60 26.30 26.55 1.5M
2021-08-27 26.05 26.45 26.00 26.30 2.8M
2021-08-26 26.40 26.45 25.95 26.15 3.9M
2021-08-25 26.05 26.55 25.95 26.30 2.2M
2021-08-24 26.55 26.65 25.80 25.90 2.4M
2021-08-23 26.00 26.40 25.95 26.30 1.6M
2021-08-20 26.25 26.35 25.65 25.75 2.6M
2021-08-19 26.50 26.65 26.00 26.10 2.0M
2021-08-18 25.70 26.70 25.65 26.70 2.7M
2021-08-17 26.15 26.40 25.85 25.85 2.9M
2021-08-16 26.60 26.75 26.00 26.15 2.8M
2021-08-13 27.75 27.75 26.80 26.80 2.7M
2021-08-12 27.85 27.85 27.35 27.65 2.1M
2021-08-11 27.70 27.95 27.45 27.75 3.4M
2021-08-10 28.55 28.70 27.50 27.65 3.2M
2021-08-09 28.75 29.05 28.35 28.40 7.5M
2021-08-06 30.10 30.15 29.70 30.15 3.2M
2021-08-05 30.55 30.60 29.80 29.85 5.4M
2021-08-04 31.30 31.35 30.55 30.55 5.7M
2021-08-03 32.75 33.10 32.65 32.85 6.0M
2021-08-02 33.00 33.10 32.60 32.75 4.1M
2021-07-30 33.60 33.60 32.70 32.80 4.8M
2021-07-29 34.00 34.25 33.30 33.65 3.1M
2021-07-28 34.20 34.45 32.60 33.60 5.2M
2021-07-27 34.70 34.85 34.00 34.15 4.8M
2021-07-26 34.50 34.75 34.05 34.45 5.9M
2021-07-23 33.75 35.20 33.55 34.60 20.4M
2021-07-22 33.00 33.95 32.60 33.70 5.5M
2021-07-21 33.70 33.70 32.15 32.30 4.6M
2021-07-20 33.55 33.70 33.00 33.10 4.1M
2021-07-19 34.25 34.30 33.80 33.80 3.1M
2021-07-16 33.80 34.50 33.70 34.30 5.6M
2021-07-15 34.30 34.55 33.80 33.95 4.9M
2021-07-14 33.80 34.60 33.65 34.30 8.5M
2021-07-13 34.25 34.30 33.20 33.40 7.8M
2021-07-12 34.50 35.00 34.10 34.35 18.6M
2021-07-09 33.00 34.10 32.85 33.75 9.0M
2021-07-08 33.05 33.40 32.90 33.10 2.7M
2021-07-07 33.00 33.30 32.80 32.95 3.0M
2021-07-06 33.20 33.30 32.75 33.00 3.7M
2021-07-05 33.00 33.05 32.65 33.00 3.4M
2021-07-02 33.05 33.20 32.30 32.80 6.0M
2021-07-01 33.25 34.40 33.00 33.25 19.8M
2021-06-30 32.50 33.25 32.20 33.00 7.2M
2021-06-29 32.90 32.95 32.20 32.50 6.5M
2021-06-28 32.00 33.30 31.95 33.20 17.9M
2021-06-25 31.90 32.10 31.55 31.85 6.2M
2021-06-24 31.10 31.30 30.80 31.25 2.5M
2021-06-23 30.60 30.95 30.50 30.90 2.2M
2021-06-22 30.50 30.65 30.25 30.25 1.4M
2021-06-21 30.50 30.65 30.00 30.15 2.8M
2021-06-18 30.90 31.00 30.65 30.65 2.8M
2021-06-17 30.60 30.95 30.40 30.80 1.7M
2021-06-16 30.90 30.90 30.40 30.60 2.1M
2021-06-15 30.75 31.00 30.65 30.85 2.1M
2021-06-11 31.10 31.25 30.50 30.60 2.3M
2021-06-10 30.40 31.20 30.30 30.85 5.7M
2021-06-09 30.00 30.40 29.90 30.00 1.7M
2021-06-08 29.90 30.10 29.80 29.95 1.1M
2021-06-07 30.05 30.05 29.00 29.85 2.0M
2021-06-04 30.20 30.20 29.85 29.95 1.8M
2021-06-03 30.30 30.45 30.05 30.20 1.4M
2021-06-02 30.30 30.65 30.00 30.25 2.6M
2021-06-01 30.20 30.40 30.05 30.25 1.9M
2021-05-31 30.10 30.15 29.80 30.05 2.6M
2021-05-28 29.60 29.85 29.45 29.80 2.4M
2021-05-27 29.20 29.45 28.85 29.35 1.8M
2021-05-26 29.15 29.45 28.95 29.30 1.8M
2021-05-25 29.35 29.45 28.95 29.00 4.2M
2021-05-24 28.50 29.20 28.30 29.00 1.7M
2021-05-21 28.80 29.00 28.50 28.75 1.5M
2021-05-20 28.70 29.15 28.20 28.40 2.3M
2021-05-19 28.60 29.00 28.30 28.75 3.5M
2021-05-18 26.75 28.60 26.70 28.60 4.7M
2021-05-17 26.00 27.25 25.70 26.00 5.7M
2021-05-14 28.60 29.10 27.50 27.90 4.5M
2021-05-13 27.50 28.60 25.55 27.60 5.9M
2021-05-12 30.05 30.50 27.65 28.15 10.8M
2021-05-11 32.00 32.00 30.00 30.70 6.6M
2021-05-10 33.00 33.00 32.00 32.20 3.9M
2021-05-07 31.85 32.80 31.85 32.80 5.0M
2021-05-06 31.80 32.20 31.20 31.55 2.9M
2021-05-05 32.05 32.50 31.50 31.50 3.0M
2021-05-04 33.50 33.50 30.60 31.95 7.0M
2021-05-03 34.55 34.55 33.05 33.10 7.4M
2021-04-29 35.20 35.20 34.45 34.55 4.9M
2021-04-28 35.00 35.60 34.85 34.90 6.4M
2021-04-27 35.10 35.10 34.55 34.70 3.6M
2021-04-26 35.10 35.20 34.75 35.00 3.8M
2021-04-23 34.20 35.00 34.00 34.70 3.9M
2021-04-22 35.40 35.60 34.00 34.35 10.5M
2021-04-21 35.30 35.40 35.10 35.15 6.8M
2021-04-20 35.50 35.90 35.15 35.50 5.9M
2021-04-19 36.60 36.70 35.65 35.80 10.6M
2021-04-16 36.00 36.85 35.30 36.40 19.1M
2021-04-15 34.95 36.25 34.90 35.50 13.0M
2021-04-14 35.35 35.70 33.50 34.95 16.6M
2021-04-13 36.50 36.60 35.00 35.35 16.2M
2021-04-12 36.20 36.95 35.80 36.30 34.3M
2021-04-09 35.10 35.85 34.45 35.75 23.4M
2021-04-08 34.10 35.30 34.05 34.75 24.9M
2021-04-07 32.80 33.85 32.70 33.50 13.6M
2021-04-06 32.75 32.80 32.45 32.70 6.0M
2021-04-01 32.20 32.65 32.10 32.50 5.0M
2021-03-31 31.95 32.40 31.70 32.15 6.6M
2021-03-30 32.60 32.60 31.95 32.15 8.1M
2021-03-29 32.70 32.75 32.30 32.55 7.4M
2021-03-26 32.35 33.10 32.25 32.55 13.9M
2021-03-25 32.90 32.95 32.40 32.65 3.4M
2021-03-24 32.50 33.10 32.40 32.90 4.2M
2021-03-23 33.00 33.00 32.15 32.50 7.4M
2021-03-22 33.60 33.85 32.60 33.10 15.3M
2021-03-19 32.20 33.20 32.10 33.10 12.5M
2021-03-18 31.90 32.60 31.85 32.30 11.1M
2021-03-17 31.60 32.20 31.45 31.75 5.7M
2021-03-16 31.60 32.00 31.25 31.45 5.0M
2021-03-15 32.00 32.00 31.40 31.55 4.5M
2021-03-12 32.15 32.25 31.60 31.85 5.9M
2021-03-11 31.70 32.40 31.60 32.00 16.1M
2021-03-10 31.55 31.90 31.35 31.50 9.6M
2021-03-09 30.80 31.15 30.30 31.15 6.5M
2021-03-08 31.45 32.05 30.95 30.95 14.1M
2021-03-05 30.85 31.45 30.65 31.20 6.6M
2021-03-04 30.80 31.25 30.75 31.05 5.9M
2021-03-03 30.90 31.20 30.30 30.90 5.7M
2021-03-02 31.55 31.85 30.75 30.80 14.6M
2021-02-26 30.35 31.40 30.20 31.00 8.7M
2021-02-25 31.00 31.10 30.60 30.60 4.2M
2021-02-24 30.50 30.90 30.50 30.55 6.0M
2021-02-23 30.75 31.40 30.65 31.00 14.3M
2021-02-22 30.40 30.90 30.15 30.75 8.8M
2021-02-19 29.50 30.20 29.40 30.05 6.9M
2021-02-18 29.00 29.50 28.90 29.40 4.0M
2021-02-17 28.60 29.10 28.45 28.85 4.0M
2021-02-05 28.50 28.50 28.05 28.05 2.1M
2021-02-04 28.00 28.50 28.00 28.30 2.5M
2021-02-03 28.00 28.25 27.85 28.00 2.5M
2021-02-02 27.85 28.15 27.70 27.80 1.9M
2021-02-01 27.90 28.00 27.40 27.75 2.7M
2021-01-29 27.95 28.15 27.75 28.15 4.0M
2021-01-28 27.60 28.10 27.40 27.75 2.2M
2021-01-27 27.80 28.20 27.80 28.00 2.5M
2021-01-26 28.10 28.30 27.60 27.75 3.3M
2021-01-25 28.00 28.20 27.50 28.10 4.2M
2021-01-22 27.90 28.20 27.80 28.05 3.3M
2021-01-21 28.35 28.70 27.85 27.90 4.2M
2021-01-20 29.30 29.40 28.25 28.30 6.7M
2021-01-19 29.10 29.85 29.00 29.30 5.9M
2021-01-18 29.35 29.35 28.30 28.95 3.5M
2021-01-15 30.00 30.15 29.05 29.05 6.7M
2021-01-14 29.55 30.20 29.45 30.00 4.1M
2021-01-13 29.65 29.85 29.50 29.60 4.5M
2021-01-12 30.15 30.25 29.40 29.50 7.2M
2021-01-11 30.05 30.40 30.05 30.15 4.0M
2021-01-08 30.50 30.55 30.00 30.15 5.4M
2021-01-07 30.65 30.85 30.20 30.25 6.6M
2021-01-06 32.50 32.75 29.95 30.55 27.2M
2021-01-05 31.00 33.30 30.85 32.50 38.4M
2021-01-04 30.55 31.20 30.55 30.70 7.0M