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
2022-12-30 27.65 27.95 27.40 27.40 2.0M
2022-12-29 26.90 27.10 26.65 26.95 0.9M
2022-12-28 27.45 27.50 27.10 27.10 0.8M
2022-12-27 27.40 27.65 27.40 27.60 0.7M
2022-12-26 27.40 27.55 27.15 27.35 0.9M
2022-12-23 27.25 27.40 26.90 27.35 0.9M
2022-12-22 27.35 27.50 27.25 27.30 0.8M
2022-12-21 26.75 27.25 26.75 26.90 0.9M
2022-12-20 27.25 27.50 26.65 26.75 1.7M
2022-12-19 27.35 27.35 27.05 27.30 1.0M
2022-12-16 27.80 27.90 27.55 27.55 2.3M
2022-12-15 28.30 28.30 28.05 28.10 1.2M
2022-12-14 28.20 28.45 28.10 28.20 1.3M
2022-12-13 28.60 28.60 28.10 28.10 1.2M
2022-12-12 28.60 28.65 28.30 28.35 1.1M
2022-12-09 28.85 29.20 28.55 28.60 5.3M
2022-12-08 27.75 28.35 27.75 28.30 1.1M
2022-12-07 28.10 28.40 27.80 28.00 1.4M
2022-12-06 28.50 28.65 28.10 28.15 1.7M
2022-12-05 28.85 29.00 28.55 28.65 1.8M
2022-12-02 28.65 28.95 28.65 28.75 1.9M
2022-12-01 29.00 29.00 28.65 28.75 2.4M
2022-11-30 28.90 28.90 28.60 28.60 1.5M
2022-11-29 28.25 28.90 28.05 28.80 3.0M
2022-11-28 27.80 28.30 27.70 28.15 1.0M
2022-11-25 28.55 28.70 28.00 28.00 2.0M
2022-11-24 28.70 28.80 28.40 28.40 2.0M
2022-11-23 28.90 28.95 28.55 28.60 3.5M
2022-11-22 28.35 28.95 27.85 28.75 7.0M
2022-11-21 28.40 28.40 28.10 28.15 1.9M
2022-11-18 28.35 28.35 28.00 28.00 1.9M
2022-11-17 28.05 28.40 28.00 28.15 2.9M
2022-11-16 28.00 28.10 27.70 27.70 1.3M
2022-11-15 28.15 28.25 27.80 27.95 1.8M
2022-11-14 27.90 28.15 27.65 28.15 2.6M
2022-11-11 28.35 28.45 27.65 27.75 3.7M
2022-11-10 27.60 28.60 27.50 27.80 4.5M
2022-11-09 27.95 28.10 27.65 27.85 4.2M
2022-11-08 27.45 27.80 27.40 27.60 5.0M
2022-11-07 26.90 27.00 26.70 26.90 1.3M
2022-11-04 26.60 26.75 26.50 26.70 1.0M
2022-11-03 26.30 26.75 26.25 26.55 0.9M
2022-11-02 26.40 26.80 26.40 26.75 1.1M
2022-11-01 26.25 26.45 26.10 26.40 1.0M
2022-10-31 26.10 26.35 25.95 26.15 0.8M
2022-10-28 26.30 26.35 25.70 25.70 1.2M
2022-10-27 25.80 26.40 25.75 26.30 1.1M
2022-10-26 26.15 26.15 25.55 25.65 2.1M
2022-10-25 26.85 26.85 26.05 26.05 1.8M
2022-10-24 26.95 27.20 26.65 26.70 1.2M
2022-10-21 27.30 27.30 26.55 26.60 3.1M
2022-10-20 27.20 27.65 26.65 27.65 2.5M
2022-10-19 27.60 27.80 27.15 27.20 1.3M
2022-10-18 27.55 27.85 27.30 27.45 1.8M
2022-10-17 27.05 27.20 26.50 27.15 2.6M
2022-10-14 27.15 27.70 27.15 27.65 2.4M
2022-10-13 28.05 28.05 26.35 26.50 3.8M
2022-10-12 27.85 28.05 27.35 27.85 3.3M
2022-10-11 28.10 28.30 27.60 27.85 3.9M
2022-10-07 28.15 28.60 28.10 28.50 2.1M
2022-10-06 28.10 28.25 27.90 28.25 1.8M
2022-10-05 28.35 28.60 27.90 28.10 6.5M
2022-10-04 27.50 27.95 27.20 27.95 3.7M
2022-10-03 26.70 27.15 26.50 27.10 2.4M
2022-09-30 26.05 26.85 25.90 26.70 3.4M
2022-09-29 26.50 26.90 26.45 26.75 3.6M
2022-09-28 27.60 27.65 26.00 26.05 7.3M
2022-09-27 27.50 27.65 26.60 27.60 6.3M
2022-09-26 28.80 28.80 27.20 27.50 9.5M
2022-09-23 30.60 30.80 29.10 29.30 16.2M
2022-09-22 33.00 33.40 30.25 30.40 53.2M
2022-09-21 30.10 31.35 30.05 31.05 9.8M
2022-09-20 30.30 30.35 29.90 30.00 1.5M
2022-09-19 30.70 30.85 30.05 30.10 2.1M
2022-09-16 30.85 30.95 30.70 30.70 1.6M
2022-09-15 30.70 31.25 30.70 30.85 2.5M
2022-09-14 30.60 30.95 30.20 30.95 2.4M
2022-09-13 32.05 32.05 31.10 31.10 5.4M
2022-09-12 32.00 32.40 31.75 31.95 5.1M
2022-09-08 31.70 31.95 31.55 31.90 2.6M
2022-09-07 31.15 31.65 31.00 31.65 3.7M
2022-09-06 31.90 32.00 31.30 31.55 8.8M
2022-09-05 32.35 33.30 31.30 32.25 22.3M
2022-09-02 32.10 32.30 31.85 31.95 6.5M
2022-09-01 31.75 32.00 31.40 31.85 4.2M
2022-08-31 31.85 32.05 31.55 31.70 4.1M
2022-08-30 31.50 31.75 31.35 31.45 2.4M
2022-08-29 31.15 31.45 30.90 31.30 3.5M
2022-08-26 31.95 32.20 31.55 31.70 8.3M
2022-08-25 31.35 31.65 31.15 31.55 5.4M
2022-08-24 31.75 31.80 31.05 31.10 4.2M
2022-08-23 31.05 31.75 30.75 31.50 7.6M
2022-08-22 31.20 31.45 30.80 31.10 6.2M
2022-08-19 30.25 31.40 30.10 31.10 12.1M
2022-08-18 29.90 30.60 29.80 30.25 10.7M
2022-08-17 29.40 29.80 29.30 29.60 3.5M
2022-08-16 29.25 29.50 29.25 29.35 1.9M
2022-08-15 29.15 29.30 28.90 29.20 1.8M
2022-08-12 29.20 29.25 28.95 29.15 1.8M
2022-08-11 29.75 29.80 29.05 29.10 2.9M
2022-08-10 29.05 29.65 29.00 29.50 2.2M
2022-08-09 28.60 29.35 28.60 29.35 2.7M
2022-08-08 29.00 29.10 28.70 28.90 4.4M
2022-08-05 29.25 29.75 29.05 29.15 4.1M
2022-08-04 29.15 29.55 28.80 29.50 2.2M
2022-08-03 29.15 29.70 29.00 29.30 2.8M
2022-08-02 30.15 30.15 29.50 29.65 2.8M
2022-08-01 30.35 30.45 30.15 30.25 1.6M
2022-07-29 30.55 30.60 30.15 30.25 3.2M
2022-07-28 30.90 30.90 30.20 30.35 3.5M
2022-07-27 30.15 30.70 30.05 30.70 5.1M
2022-07-26 30.35 30.50 30.00 30.10 3.2M
2022-07-25 30.35 30.55 30.20 30.30 4.1M
2022-07-22 30.35 30.50 30.00 30.00 2.2M
2022-07-21 30.50 30.50 29.85 30.30 2.3M
2022-07-20 30.75 30.80 30.20 30.30 3.6M
2022-07-19 30.30 30.75 30.20 30.40 4.5M
2022-07-18 30.60 30.70 29.85 30.05 4.6M
2022-07-15 30.10 30.40 29.85 30.35 4.7M
2022-07-14 29.25 30.15 29.10 30.15 6.3M
2022-07-13 29.80 29.80 29.20 29.25 3.8M
2022-07-12 29.20 29.55 28.85 29.00 3.7M
2022-07-11 29.90 29.90 29.00 29.35 5.1M
2022-07-08 28.65 29.80 28.60 29.30 12.7M
2022-07-07 26.60 27.90 26.15 27.85 4.0M
2022-07-06 26.85 26.90 26.30 26.30 4.0M
2022-07-05 26.75 27.10 26.40 26.85 2.7M
2022-07-04 26.00 26.40 25.65 26.10 3.3M
2022-07-01 28.90 29.00 27.10 27.10 6.6M
2022-06-30 30.15 30.15 28.95 29.00 4.2M
2022-06-29 30.40 30.40 29.75 30.00 3.5M
2022-06-28 31.20 31.20 30.50 30.55 2.7M
2022-06-27 31.15 31.20 30.65 30.95 4.2M
2022-06-24 30.65 31.10 30.45 30.60 2.8M
2022-06-23 31.25 31.35 30.35 30.65 5.2M
2022-06-22 31.00 31.35 30.45 30.80 7.6M
2022-06-21 29.45 30.90 29.35 30.65 5.3M
2022-06-20 30.25 30.25 29.15 29.25 5.6M
2022-06-17 30.30 30.80 29.90 30.25 6.6M
2022-06-16 31.45 31.80 30.55 30.55 10.3M
2022-06-15 32.75 33.30 31.10 31.10 42.3M
2022-06-14 30.80 31.65 30.20 31.50 9.6M
2022-06-13 30.90 31.25 30.60 31.00 2.9M
2022-06-10 31.05 31.55 30.85 31.35 4.0M
2022-06-09 31.05 31.40 31.00 31.30 2.5M
2022-06-08 31.35 31.40 31.00 31.10 4.2M
2022-06-07 31.40 31.60 31.00 31.20 7.3M
2022-06-06 30.40 31.45 30.25 31.05 9.8M
2022-06-02 30.00 30.45 29.75 30.20 8.2M
2022-06-01 29.10 29.95 29.10 29.85 3.8M
2022-05-31 28.95 29.35 28.80 29.15 3.2M
2022-05-30 28.35 28.95 28.35 28.90 1.5M
2022-05-27 28.45 28.65 28.30 28.45 1.6M
2022-05-26 28.85 28.85 28.20 28.30 2.7M
2022-05-25 29.00 29.10 28.65 28.75 2.3M
2022-05-24 29.25 29.50 28.90 28.95 3.6M
2022-05-23 29.60 29.60 29.10 29.20 2.0M
2022-05-20 29.30 29.80 29.30 29.45 5.0M
2022-05-19 28.55 29.25 28.50 29.15 2.3M
2022-05-18 29.45 29.55 28.90 29.00 3.6M
2022-05-17 29.60 29.60 29.25 29.35 1.2M
2022-05-16 29.55 29.75 29.10 29.30 2.0M
2022-05-13 28.55 29.40 28.55 29.35 2.7M
2022-05-12 28.60 29.15 28.15 28.15 2.3M
2022-05-11 28.40 29.20 28.40 28.90 2.1M
2022-05-10 27.60 28.85 27.50 28.85 2.9M
2022-05-09 29.20 29.35 28.20 28.20 5.8M
2022-05-06 29.50 29.75 29.20 29.45 3.4M
2022-05-05 30.05 30.35 29.75 29.80 2.9M
2022-05-04 30.00 30.10 29.60 29.75 4.3M
2022-05-03 30.10 30.20 29.70 29.80 4.9M
2022-04-29 31.10 31.30 30.55 30.55 7.0M
2022-04-27 29.50 30.35 29.30 30.20 4.7M
2022-04-25 31.00 31.00 30.05 30.05 7.0M
2022-04-22 31.50 31.70 31.25 31.55 6.5M
2022-04-21 31.80 32.80 31.35 31.85 23.0M
2022-04-20 30.65 31.00 30.30 30.80 4.0M
2022-04-19 30.30 30.55 30.25 30.30 2.7M
2022-04-18 30.00 30.35 29.70 30.00 4.6M
2022-04-15 30.25 30.35 30.00 30.00 4.7M
2022-04-14 30.90 30.95 30.35 30.35 5.0M
2022-04-13 31.20 31.20 30.70 30.85 3.6M
2022-04-12 31.40 31.70 30.75 30.95 5.2M
2022-04-11 32.50 32.50 31.40 31.60 8.5M
2022-04-08 32.70 33.20 32.60 32.70 7.0M
2022-04-07 33.70 33.85 32.40 32.40 12.2M
2022-04-06 33.45 33.80 33.10 33.75 11.5M
2022-04-01 32.85 33.50 32.50 33.30 9.9M
2022-03-31 32.85 33.20 32.65 33.00 11.7M
2022-03-30 32.85 32.95 32.40 32.60 7.0M
2022-03-29 32.65 33.10 32.25 32.60 8.3M
2022-03-28 32.45 32.50 31.85 32.45 7.6M
2022-03-25 32.05 32.85 32.05 32.20 18.1M
2022-03-24 31.90 32.20 31.75 31.85 5.8M
2022-03-23 32.10 32.20 31.60 31.90 7.6M
2022-03-22 31.10 32.00 30.95 32.00 10.8M
2022-03-21 30.95 31.40 30.50 31.20 7.0M
2022-03-18 30.40 31.25 30.35 30.85 17.4M
2022-03-17 29.35 29.90 29.25 29.80 4.4M
2022-03-16 29.25 29.30 28.65 28.95 2.8M
2022-03-15 29.40 29.40 28.85 29.05 3.1M
2022-03-14 29.60 29.75 29.30 29.55 2.0M
2022-03-11 29.75 29.75 29.35 29.45 2.1M
2022-03-10 29.85 30.00 29.65 29.90 4.0M
2022-03-09 29.50 29.50 29.00 29.50 3.2M
2022-03-08 29.15 30.20 28.70 29.05 8.1M
2022-03-07 31.15 31.15 29.65 30.00 8.5M
2022-03-04 32.10 32.50 31.40 31.50 8.8M
2022-03-03 31.90 32.30 31.85 32.05 5.1M
2022-03-02 32.00 32.05 31.30 31.80 6.1M
2022-03-01 32.00 32.35 31.85 32.25 6.1M
2022-02-25 31.80 32.25 31.60 31.95 7.4M
2022-02-24 31.90 32.40 31.20 31.55 10.3M
2022-02-23 32.05 32.60 31.80 32.20 9.0M
2022-02-22 32.80 32.80 31.50 31.85 15.1M
2022-02-21 32.90 33.10 32.20 33.00 14.6M
2022-02-18 31.80 33.10 31.70 33.10 29.2M
2022-02-17 31.60 32.60 31.60 31.95 19.8M
2022-02-16 31.20 31.65 31.10 31.30 5.9M
2022-02-15 31.00 31.20 30.75 30.95 4.1M
2022-02-14 30.85 31.15 30.60 30.95 5.9M
2022-02-11 30.80 31.40 30.75 31.15 5.6M
2022-02-10 32.45 32.45 30.90 31.15 22.6M
2022-02-09 32.90 32.90 32.35 32.65 11.7M
2022-02-08 32.60 33.20 32.35 32.60 27.9M
2022-02-07 32.00 33.00 32.00 32.60 37.3M
2022-01-26 30.25 31.30 30.25 31.00 15.5M
2022-01-25 30.30 31.25 30.10 30.10 11.6M
2022-01-24 30.30 30.45 29.30 30.45 4.2M
2022-01-21 30.65 30.80 30.35 30.45 4.4M
2022-01-20 30.70 31.00 30.35 30.80 6.3M
2022-01-19 30.00 30.60 29.75 30.55 8.5M
2022-01-18 30.25 30.60 29.90 29.95 10.9M
2022-01-17 29.00 30.40 28.70 30.20 8.8M
2022-01-14 29.40 29.45 28.65 28.80 3.4M
2022-01-13 29.70 29.85 29.35 29.50 2.3M
2022-01-12 30.00 30.05 29.25 29.40 4.9M
2022-01-11 30.80 30.80 29.85 29.95 4.7M
2022-01-10 30.55 30.95 30.10 30.75 3.1M
2022-01-07 31.55 31.70 30.30 30.55 5.2M
2022-01-06 31.20 31.40 30.60 31.40 5.4M
2022-01-05 31.50 32.20 31.30 31.40 4.9M
2022-01-04 32.20 32.20 31.55 31.65 6.9M
2022-01-03 32.50 32.95 32.00 32.10 13.2M