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
2023-12-29 34.80 34.80 34.45 34.50 2.8M
2023-12-28 34.50 35.20 34.40 34.80 4.4M
2023-12-27 34.85 34.85 34.50 34.55 3.5M
2023-12-26 34.65 35.00 34.65 34.85 2.3M
2023-12-25 35.60 35.65 34.50 34.60 7.1M
2023-12-22 35.75 36.40 35.25 35.55 7.4M
2023-12-21 35.65 35.90 35.30 35.60 4.0M
2023-12-20 35.65 36.05 35.60 35.95 3.8M
2023-12-19 35.80 35.85 35.25 35.60 4.4M
2023-12-18 36.30 36.60 35.80 35.80 4.4M
2023-12-15 37.05 37.15 36.00 36.20 8.9M
2023-12-14 37.00 37.30 36.50 36.90 19.7M
2023-12-13 36.00 37.00 35.70 36.35 25.5M
2023-12-12 34.50 36.00 34.30 35.75 20.5M
2023-12-11 35.20 35.20 34.10 34.30 12.5M
2023-12-08 34.95 35.90 34.70 35.70 23.4M
2023-12-07 34.20 34.85 34.20 34.50 5.3M
2023-12-06 34.10 34.60 34.05 34.15 2.9M
2023-12-05 34.25 34.25 33.90 33.95 2.9M
2023-12-04 34.30 34.60 34.25 34.25 3.4M
2023-12-01 34.05 34.30 33.90 34.10 2.0M
2023-11-30 34.30 34.35 33.90 34.05 2.8M
2023-11-29 34.40 34.50 34.10 34.20 2.2M
2023-11-28 34.00 34.45 33.70 34.40 3.6M
2023-11-27 34.10 34.30 33.55 33.55 2.7M
2023-11-24 34.30 34.50 34.05 34.10 2.5M
2023-11-23 35.05 35.15 34.30 34.30 3.7M
2023-11-22 34.30 34.80 34.15 34.65 3.0M
2023-11-21 35.00 35.20 34.55 34.60 8.9M
2023-11-20 33.60 34.40 33.60 34.30 4.2M
2023-11-17 33.30 33.60 33.30 33.45 2.0M
2023-11-16 33.00 33.60 32.95 33.40 2.6M
2023-11-15 33.45 33.50 33.10 33.10 2.4M
2023-11-14 32.80 33.30 32.75 33.15 2.6M
2023-11-13 32.95 33.15 32.60 32.75 2.2M
2023-11-10 32.55 32.95 32.50 32.70 3.0M
2023-11-09 33.75 33.80 32.70 32.90 7.5M
2023-11-08 33.60 33.90 33.15 33.30 4.1M
2023-11-07 33.85 33.85 33.30 33.45 3.4M
2023-11-06 34.00 34.30 33.75 33.90 3.3M
2023-11-03 34.70 35.10 34.25 34.25 8.8M
2023-11-02 33.10 34.10 33.10 33.85 6.1M
2023-11-01 32.70 33.10 32.55 32.60 2.5M
2023-10-31 33.50 33.90 32.55 32.60 4.0M
2023-10-30 33.15 33.50 33.05 33.30 2.0M
2023-10-27 33.15 33.55 33.00 33.15 2.1M
2023-10-26 33.50 33.50 33.05 33.05 2.4M
2023-10-25 34.10 34.25 33.70 33.70 2.3M
2023-10-24 33.40 34.00 33.25 34.00 2.2M
2023-10-23 33.00 33.45 33.00 33.25 1.6M
2023-10-20 33.60 33.60 32.90 33.40 3.4M
2023-10-19 33.30 33.70 33.25 33.65 2.6M
2023-10-18 34.10 34.20 33.15 33.45 6.1M
2023-10-17 34.85 35.05 33.85 33.85 5.6M
2023-10-16 35.25 35.25 34.15 34.60 6.7M
2023-10-13 35.80 36.25 35.30 35.35 4.4M
2023-10-12 36.20 36.30 35.25 35.90 6.4M
2023-10-11 37.00 37.05 35.90 36.00 6.1M
2023-10-06 37.00 37.25 36.70 36.70 3.1M
2023-10-05 36.90 37.60 36.80 37.00 5.2M
2023-10-04 36.80 36.95 36.35 36.60 4.2M
2023-10-03 37.70 38.25 37.15 37.15 6.3M
2023-10-02 36.80 37.90 36.60 37.85 12.1M
2023-09-28 36.75 36.95 36.35 36.45 2.9M
2023-09-27 36.95 37.00 36.35 36.70 6.1M
2023-09-26 37.40 38.00 37.15 37.25 7.7M
2023-09-25 35.95 37.80 35.85 37.60 11.5M
2023-09-22 35.30 36.25 35.15 36.05 4.4M
2023-09-21 36.50 36.50 35.55 35.65 8.5M
2023-09-20 37.45 37.65 36.45 36.60 8.7M
2023-09-19 37.40 38.15 37.20 37.35 10.1M
2023-09-18 36.90 37.60 36.65 37.10 5.4M
2023-09-15 38.50 38.70 37.05 37.05 14.0M
2023-09-14 38.10 38.75 37.70 38.05 23.7M
2023-09-13 37.30 37.80 37.10 37.70 11.2M
2023-09-12 36.60 37.70 36.60 37.45 15.8M
2023-09-11 36.90 37.05 36.00 36.25 10.3M
2023-09-08 37.05 37.05 36.30 37.00 8.8M
2023-09-07 38.15 38.20 36.80 37.05 23.4M
2023-09-06 36.70 38.30 36.60 37.95 27.9M
2023-09-05 36.20 37.15 36.15 36.50 7.8M
2023-09-04 37.00 37.00 35.40 36.20 17.0M
2023-09-01 37.05 38.30 37.05 37.05 22.4M
2023-08-31 36.90 37.50 36.50 37.30 15.3M
2023-08-30 36.80 37.15 36.15 36.95 14.8M
2023-08-29 35.90 36.75 35.40 36.25 18.3M
2023-08-28 38.80 39.85 35.80 35.90 73.9M
2023-08-25 35.20 38.65 34.60 37.50 55.5M
2023-08-24 36.10 36.50 35.05 35.40 29.5M
2023-08-23 34.35 35.75 34.25 35.55 32.2M
2023-08-22 34.90 35.05 34.00 34.30 20.9M
2023-08-21 33.05 34.80 33.05 34.50 29.3M
2023-08-18 33.65 34.20 32.95 32.95 8.4M
2023-08-17 32.85 33.70 32.60 33.65 6.9M
2023-08-16 33.15 33.15 32.50 33.05 3.3M
2023-08-15 32.85 33.40 32.85 33.25 5.0M
2023-08-14 32.80 33.05 32.45 32.65 6.0M
2023-08-11 33.60 33.75 32.60 32.65 7.1M
2023-08-10 33.60 33.85 32.60 33.35 11.0M
2023-08-09 34.00 34.85 33.40 33.55 28.2M
2023-08-08 33.50 33.75 32.80 33.15 7.5M
2023-08-07 33.00 33.45 32.35 33.45 12.6M
2023-08-04 32.30 33.00 32.00 32.90 13.8M
2023-08-02 32.05 32.45 31.20 31.40 9.7M
2023-08-01 32.25 32.70 31.60 32.05 9.5M
2023-07-31 31.75 33.00 31.70 32.10 13.0M
2023-07-28 31.80 31.80 31.40 31.50 4.4M
2023-07-27 31.55 32.35 31.55 31.80 5.7M
2023-07-26 31.90 32.25 31.35 31.35 5.0M
2023-07-25 31.40 32.50 31.40 31.90 10.8M
2023-07-24 31.50 31.95 30.80 31.55 6.4M
2023-07-21 31.80 31.80 31.25 31.40 5.0M
2023-07-20 31.50 32.40 31.50 32.05 6.1M
2023-07-19 32.25 32.90 31.50 31.60 10.4M
2023-07-18 33.70 33.70 32.15 32.25 10.4M
2023-07-17 33.20 33.75 32.90 33.35 10.1M
2023-07-14 32.90 33.20 32.30 32.75 7.4M
2023-07-13 32.50 33.45 32.40 32.55 10.5M
2023-07-12 32.60 32.70 32.00 32.10 5.4M
2023-07-11 32.70 32.75 32.15 32.40 5.7M
2023-07-10 33.05 33.15 32.40 32.80 13.0M
2023-07-07 33.30 34.45 32.95 33.55 15.1M
2023-07-06 33.60 34.65 33.40 33.65 23.0M
2023-07-05 33.30 34.05 33.10 33.15 13.1M
2023-07-04 34.00 34.05 32.70 33.40 22.8M
2023-07-03 33.30 34.95 33.30 34.45 37.5M
2023-06-30 31.80 33.60 31.75 33.05 32.8M
2023-06-29 31.25 32.15 30.90 31.50 16.8M
2023-06-28 30.80 32.50 30.65 31.25 23.8M
2023-06-27 30.10 30.30 29.80 29.80 2.9M
2023-06-26 30.10 30.15 30.00 30.05 1.9M
2023-06-21 30.30 30.40 30.15 30.25 1.7M
2023-06-20 30.15 30.35 30.05 30.15 1.8M
2023-06-19 30.50 30.50 30.00 30.05 4.2M
2023-06-16 31.00 31.05 30.45 30.50 5.8M
2023-06-15 31.15 31.20 30.85 30.90 6.8M
2023-06-14 30.05 31.45 30.05 31.40 19.6M
2023-06-13 31.45 31.65 31.25 31.50 7.0M
2023-06-12 32.00 32.00 31.20 31.30 5.7M
2023-06-09 31.40 31.95 31.30 31.80 3.7M
2023-06-08 31.70 31.75 31.05 31.15 4.2M
2023-06-07 32.00 32.00 31.50 31.65 6.3M
2023-06-06 33.05 33.10 31.90 32.00 14.8M
2023-06-05 31.80 33.70 31.60 33.45 23.2M
2023-06-02 31.75 31.75 31.00 31.55 4.6M
2023-06-01 31.50 31.70 31.30 31.60 2.5M
2023-05-31 31.25 31.80 31.20 31.40 4.2M
2023-05-30 31.20 31.50 30.90 31.15 4.3M
2023-05-29 30.50 31.60 30.50 31.40 10.4M
2023-05-26 30.60 30.85 30.30 30.30 2.0M
2023-05-25 30.65 30.70 30.45 30.50 2.0M
2023-05-24 30.65 30.75 30.45 30.65 1.9M
2023-05-23 30.65 30.90 30.45 30.65 3.2M
2023-05-22 30.25 30.65 30.15 30.50 2.5M
2023-05-19 30.35 30.40 29.80 30.05 3.2M
2023-05-18 29.80 30.50 29.80 30.40 8.9M
2023-05-17 29.85 29.85 29.30 29.65 2.7M
2023-05-16 29.75 30.00 29.50 29.70 2.0M
2023-05-15 29.90 30.20 29.70 29.75 2.1M
2023-05-12 29.70 30.25 29.40 30.15 2.4M
2023-05-11 30.30 30.45 29.70 29.70 4.0M
2023-05-10 30.10 30.90 30.05 30.25 5.4M
2023-05-09 29.65 30.05 29.60 29.90 3.0M
2023-05-08 29.50 29.60 29.25 29.50 1.9M
2023-05-05 29.85 29.85 29.20 29.40 4.6M
2023-05-04 29.35 29.95 29.15 29.65 8.6M
2023-05-03 31.20 31.30 30.70 30.80 3.9M
2023-05-02 31.10 31.15 30.90 31.00 2.8M
2023-04-28 31.20 31.30 30.85 31.00 2.5M
2023-04-27 31.00 31.30 30.70 30.95 2.1M
2023-04-26 30.60 30.95 30.50 30.90 2.8M
2023-04-25 31.95 31.95 30.55 30.80 3.4M
2023-04-24 31.05 31.50 31.00 31.50 2.7M
2023-04-21 32.00 32.05 30.50 30.80 7.9M
2023-04-20 32.70 32.70 31.85 32.10 4.2M
2023-04-19 32.50 32.70 32.35 32.50 5.3M
2023-04-18 32.25 32.65 31.90 32.25 5.4M
2023-04-17 31.90 32.45 31.70 32.35 8.0M
2023-04-14 31.90 31.95 31.65 31.65 4.2M
2023-04-13 31.90 31.95 31.40 31.60 4.2M
2023-04-12 31.35 31.85 31.05 31.80 4.7M
2023-04-11 31.15 32.00 31.10 31.35 10.3M
2023-04-10 31.25 31.30 30.35 30.65 3.9M
2023-04-07 31.50 31.55 31.20 31.30 3.1M
2023-04-06 31.10 31.45 30.80 31.40 4.5M
2023-03-31 31.10 31.20 30.70 30.90 3.4M
2023-03-30 30.70 31.05 30.55 30.85 5.3M
2023-03-29 30.50 30.95 30.30 30.50 4.0M
2023-03-28 30.45 30.70 30.05 30.25 4.4M
2023-03-27 30.05 30.70 29.90 30.20 6.1M
2023-03-24 29.55 30.15 29.55 29.85 5.8M
2023-03-23 29.30 29.50 29.15 29.45 2.8M
2023-03-22 29.40 29.40 28.95 29.30 2.5M
2023-03-21 29.25 29.35 29.00 29.25 3.2M
2023-03-20 28.45 29.25 28.45 29.15 4.3M
2023-03-17 28.45 28.60 28.30 28.40 2.3M
2023-03-16 28.55 28.65 27.90 28.00 2.9M
2023-03-15 29.00 29.15 28.60 28.65 4.2M
2023-03-14 28.45 28.90 28.35 28.75 4.8M
2023-03-13 28.50 28.55 28.00 28.25 2.2M
2023-03-10 28.40 28.70 28.25 28.50 4.2M
2023-03-09 28.70 28.75 28.20 28.25 2.2M
2023-03-08 28.40 28.70 28.25 28.65 2.1M
2023-03-07 28.50 28.60 28.35 28.45 2.9M
2023-03-06 28.20 28.45 28.10 28.35 2.7M
2023-03-03 28.10 28.15 27.90 28.10 1.4M
2023-03-02 27.85 28.10 27.75 28.05 2.0M
2023-03-01 27.75 27.80 27.60 27.65 0.7M
2023-02-24 27.95 27.95 27.60 27.70 1.0M
2023-02-23 27.90 27.95 27.70 27.80 1.3M
2023-02-22 27.80 27.85 27.60 27.75 1.0M
2023-02-21 28.15 28.20 27.95 28.00 1.0M
2023-02-20 28.10 28.15 28.00 28.15 1.2M
2023-02-17 27.65 28.10 27.65 28.05 1.4M
2023-02-16 27.75 27.85 27.70 27.75 0.9M
2023-02-15 27.80 27.80 27.55 27.60 0.5M
2023-02-14 28.00 28.00 27.65 27.70 0.9M
2023-02-13 27.60 27.85 27.35 27.80 1.1M
2023-02-10 28.00 28.00 27.55 27.55 1.5M
2023-02-09 27.90 28.05 27.90 27.90 1.1M
2023-02-08 28.15 28.15 27.95 28.00 1.3M
2023-02-07 28.20 28.25 28.00 28.05 1.2M
2023-02-06 28.15 28.45 28.05 28.10 1.8M
2023-02-03 28.10 28.15 27.95 28.00 1.3M
2023-02-02 28.10 28.20 27.80 28.10 2.3M
2023-02-01 27.80 28.15 27.75 27.95 3.6M
2023-01-31 27.30 27.65 27.20 27.60 1.9M
2023-01-30 27.20 27.35 26.95 27.20 1.5M
2023-01-17 27.00 27.05 26.70 26.85 1.3M
2023-01-16 26.90 27.05 26.80 26.95 0.7M
2023-01-13 27.45 27.60 26.85 26.85 2.2M
2023-01-12 27.70 27.75 27.40 27.45 0.6M
2023-01-11 27.70 27.90 27.50 27.60 1.2M
2023-01-10 27.70 27.90 27.60 27.70 1.2M
2023-01-09 28.05 28.20 27.90 27.95 1.3M
2023-01-06 28.15 28.15 27.85 27.85 0.9M
2023-01-05 28.25 28.40 27.90 27.90 1.7M
2023-01-04 27.55 28.10 27.55 28.00 2.4M
2023-01-03 27.55 27.60 27.20 27.50 0.7M