Giantplus Technology Co Ltd (8105)

8105
🏛️ Taiwan →
13.25
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 13.60 13.60 13.45 13.45 1.0M
2023-12-28 13.80 13.80 13.40 13.45 1.7M
2023-12-27 13.40 13.70 13.40 13.60 3.4M
2023-12-26 13.20 13.45 13.20 13.35 1.1M
2023-12-25 13.35 13.35 13.10 13.10 0.7M
2023-12-22 13.10 13.55 13.10 13.15 2.0M
2023-12-21 13.15 13.20 13.10 13.10 0.3M
2023-12-20 13.05 13.35 13.00 13.15 0.8M
2023-12-19 13.10 13.10 12.85 12.90 0.7M
2023-12-18 13.20 13.25 13.00 13.05 1.1M
2023-12-15 13.25 13.35 13.15 13.20 0.9M
2023-12-14 13.20 13.35 13.10 13.15 0.9M
2023-12-13 13.00 13.20 12.95 13.15 0.7M
2023-12-12 12.95 13.05 12.90 12.95 0.4M
2023-12-11 13.10 13.10 12.85 12.95 1.7M
2023-12-08 13.10 13.10 13.00 13.00 0.3M
2023-12-07 13.10 13.15 13.00 13.00 0.5M
2023-12-06 13.30 13.35 13.00 13.05 1.5M
2023-12-05 13.30 13.30 13.10 13.20 0.6M
2023-12-04 13.30 13.50 13.25 13.30 1.2M
2023-12-01 13.05 13.25 13.05 13.20 0.8M
2023-11-30 13.15 13.15 12.95 13.05 0.7M
2023-11-29 13.10 13.15 13.05 13.10 0.6M
2023-11-28 12.90 13.10 12.90 13.00 0.5M
2023-11-27 13.05 13.15 12.90 12.90 0.5M
2023-11-24 13.15 13.20 13.00 13.05 0.6M
2023-11-23 13.00 13.15 13.00 13.00 0.7M
2023-11-22 12.90 13.05 12.85 12.95 0.6M
2023-11-21 13.00 13.10 12.90 12.90 1.3M
2023-11-20 12.80 12.95 12.75 12.90 0.8M
2023-11-17 12.80 12.85 12.70 12.70 0.6M
2023-11-16 12.85 12.85 12.65 12.70 0.5M
2023-11-15 12.65 12.85 12.65 12.70 1.2M
2023-11-14 12.65 12.65 12.50 12.55 0.5M
2023-11-13 12.70 12.70 12.45 12.55 0.6M
2023-11-10 12.60 12.65 12.50 12.65 0.7M
2023-11-09 12.50 12.70 12.40 12.55 1.0M
2023-11-08 12.45 12.45 12.35 12.40 0.2M
2023-11-07 12.60 12.60 12.40 12.45 0.3M
2023-11-06 12.65 12.70 12.55 12.60 0.6M
2023-11-03 12.35 12.55 12.35 12.55 0.6M
2023-11-02 12.25 12.40 12.25 12.30 0.5M
2023-11-01 12.20 12.20 12.05 12.10 0.4M
2023-10-31 12.35 12.50 12.10 12.10 0.5M
2023-10-30 12.30 12.45 12.30 12.35 0.3M
2023-10-27 12.30 12.55 12.30 12.30 0.3M
2023-10-26 12.40 12.55 12.30 12.30 0.4M
2023-10-25 12.45 12.65 12.45 12.60 0.7M
2023-10-24 12.30 12.45 12.15 12.40 0.6M
2023-10-23 11.95 12.35 11.95 12.25 0.8M
2023-10-20 12.25 12.25 11.95 12.00 0.8M
2023-10-19 12.25 12.35 12.20 12.25 0.6M
2023-10-18 12.50 12.55 12.20 12.25 0.7M
2023-10-17 12.55 12.65 12.50 12.50 0.4M
2023-10-16 12.65 12.75 12.50 12.50 0.7M
2023-10-13 12.65 12.85 12.65 12.65 0.8M
2023-10-12 12.60 12.85 12.60 12.80 0.9M
2023-10-11 13.05 13.05 12.55 12.60 1.4M
2023-10-06 13.10 13.15 13.05 13.05 0.4M
2023-10-05 12.95 13.20 12.95 13.10 0.6M
2023-10-04 12.95 13.10 12.80 13.00 1.1M
2023-10-03 13.20 13.35 13.00 13.00 0.9M
2023-10-02 13.25 13.25 13.05 13.20 0.6M
2023-09-28 13.00 13.15 12.95 13.10 0.7M
2023-09-27 12.90 13.05 12.85 13.00 0.6M
2023-09-26 13.15 13.20 12.95 12.95 0.7M
2023-09-25 13.15 13.25 13.15 13.20 0.3M
2023-09-22 13.00 13.15 12.90 13.15 0.5M
2023-09-21 13.30 13.30 13.10 13.10 1.2M
2023-09-20 13.40 13.55 13.30 13.30 1.0M
2023-09-19 13.35 13.45 13.25 13.25 0.7M
2023-09-18 13.30 13.40 13.25 13.30 0.3M
2023-09-15 13.40 13.40 13.20 13.35 0.9M
2023-09-14 13.35 13.50 13.30 13.35 0.8M
2023-09-13 13.25 13.40 13.20 13.30 1.1M
2023-09-12 13.30 13.35 13.20 13.20 0.5M
2023-09-11 13.55 13.65 13.15 13.15 1.6M
2023-09-08 13.55 13.70 13.50 13.55 0.8M
2023-09-07 13.75 13.75 13.55 13.55 0.7M
2023-09-06 14.00 14.00 13.75 13.75 1.1M
2023-09-05 13.90 13.95 13.85 13.90 0.6M
2023-09-04 14.05 14.05 13.80 13.90 0.8M
2023-09-01 13.80 14.00 13.75 14.00 1.0M
2023-08-31 13.90 13.90 13.75 13.80 0.9M
2023-08-30 13.65 13.80 13.65 13.80 1.0M
2023-08-29 13.55 13.65 13.50 13.55 0.6M
2023-08-28 13.75 13.75 13.45 13.45 1.5M
2023-08-25 13.55 13.80 13.50 13.65 0.7M
2023-08-24 13.90 14.05 13.70 13.75 1.2M
2023-08-23 13.70 13.90 13.65 13.80 1.0M
2023-08-22 13.85 13.95 13.65 13.65 1.0M
2023-08-21 13.75 13.90 13.70 13.80 0.7M
2023-08-18 13.80 13.95 13.65 13.65 1.3M
2023-08-17 13.65 13.90 13.45 13.85 1.2M
2023-08-16 13.70 13.80 13.50 13.70 1.1M
2023-08-15 13.85 14.05 13.80 13.85 1.2M
2023-08-14 14.05 14.05 13.65 13.75 1.6M
2023-08-11 14.35 14.45 14.00 14.05 2.0M
2023-08-10 15.05 15.05 14.35 14.35 3.4M
2023-08-09 15.25 15.30 14.90 15.05 2.6M
2023-08-08 15.55 15.75 15.40 15.40 1.5M
2023-08-07 15.80 15.80 15.35 15.55 2.4M
2023-08-04 16.00 16.00 15.45 15.75 1.6M
2023-08-02 16.60 16.60 15.85 15.85 2.9M
2023-08-01 16.50 16.70 16.20 16.30 2.2M
2023-07-31 16.25 16.70 16.10 16.25 4.8M
2023-07-28 16.40 16.65 15.90 16.10 5.5M
2023-07-27 15.50 16.40 15.50 16.10 7.3M
2023-07-26 15.60 15.80 15.40 15.45 3.2M
2023-07-25 15.55 15.75 15.50 15.60 2.1M
2023-07-24 16.00 16.00 15.35 15.55 3.0M
2023-07-21 16.05 16.20 15.85 15.90 3.1M
2023-07-20 16.45 16.80 16.05 16.30 4.3M
2023-07-19 16.50 17.40 16.20 16.45 11.1M
2023-07-18 15.90 16.50 15.80 16.40 10.0M
2023-07-17 15.85 15.90 15.10 15.45 4.5M
2023-07-14 16.55 16.75 15.70 15.75 7.2M
2023-07-13 16.25 16.75 16.25 16.55 6.8M
2023-07-12 16.00 16.30 15.80 16.05 5.1M
2023-07-11 16.00 16.00 15.75 15.90 4.0M
2023-07-10 15.65 16.00 15.65 15.80 3.3M
2023-07-07 15.85 15.85 15.25 15.50 3.9M
2023-07-06 15.80 16.00 15.70 15.80 3.7M
2023-07-05 15.75 16.00 15.65 15.70 4.1M
2023-07-04 15.70 15.80 15.45 15.65 3.4M
2023-07-03 15.60 15.85 15.50 15.60 3.8M
2023-06-30 15.90 15.90 15.30 15.45 7.3M
2023-06-29 15.45 15.75 15.25 15.55 4.8M
2023-06-28 15.25 15.65 15.15 15.20 5.8M
2023-06-27 15.40 15.50 14.90 15.00 5.8M
2023-06-26 15.10 15.80 15.10 15.40 6.2M
2023-06-21 15.00 15.50 15.00 15.35 15.6M
2023-06-20 15.00 15.30 14.75 15.00 6.6M
2023-06-19 14.60 15.30 14.60 14.95 8.8M
2023-06-16 14.65 14.75 14.55 14.60 3.1M
2023-06-15 14.60 14.65 14.45 14.50 1.5M
2023-06-14 14.45 14.70 14.40 14.60 2.7M
2023-06-13 14.40 14.50 14.30 14.40 1.7M
2023-06-12 14.20 14.45 14.20 14.40 1.9M
2023-06-09 14.55 14.55 14.30 14.40 2.5M
2023-06-08 14.60 14.60 14.30 14.45 2.6M
2023-06-07 14.65 14.70 14.45 14.50 5.1M
2023-06-06 14.45 15.10 14.45 14.80 24.1M
2023-06-05 13.90 14.55 13.90 14.35 5.2M
2023-06-02 13.95 14.00 13.80 13.90 1.9M
2023-06-01 13.95 13.95 13.80 13.90 0.9M
2023-05-31 13.80 13.95 13.75 13.95 1.1M
2023-05-30 13.90 13.90 13.70 13.80 0.5M
2023-05-29 13.80 14.00 13.80 13.85 1.1M
2023-05-26 13.95 14.00 13.60 13.65 1.3M
2023-05-25 14.05 14.05 13.80 13.80 1.0M
2023-05-24 14.00 14.05 13.85 14.00 1.0M
2023-05-23 14.10 14.10 13.90 14.00 1.0M
2023-05-22 13.80 14.10 13.80 14.00 1.2M
2023-05-19 13.80 14.10 13.70 13.75 1.5M
2023-05-18 13.95 13.95 13.75 13.80 1.4M
2023-05-17 13.70 13.95 13.70 13.80 2.3M
2023-05-16 13.55 14.15 13.55 13.85 9.2M
2023-05-15 13.20 13.35 13.20 13.25 0.7M
2023-05-12 13.20 13.40 13.15 13.20 1.5M
2023-05-11 13.40 13.50 13.10 13.15 3.5M
2023-05-10 13.05 13.40 12.95 13.30 1.9M
2023-05-09 13.05 13.25 12.95 12.95 1.9M
2023-05-08 13.25 13.25 13.00 13.00 1.6M
2023-05-05 13.20 13.30 13.10 13.15 0.8M
2023-05-04 13.25 13.30 13.05 13.25 1.4M
2023-05-03 13.65 13.70 13.20 13.20 3.2M
2023-05-02 13.65 13.85 13.60 13.70 1.5M
2023-04-28 13.75 13.80 13.60 13.65 0.9M
2023-04-27 13.75 13.75 13.50 13.65 1.2M
2023-04-26 13.65 13.80 13.55 13.75 1.0M
2023-04-25 14.30 14.30 13.55 13.65 3.9M
2023-04-24 14.15 14.35 14.00 14.20 1.3M
2023-04-21 14.25 14.40 14.00 14.05 3.4M
2023-04-20 14.65 14.70 14.20 14.20 5.5M
2023-04-19 14.80 15.00 14.50 14.80 9.8M
2023-04-18 14.65 15.35 14.50 15.00 22.3M
2023-04-17 14.35 14.80 14.30 14.40 4.6M
2023-04-14 14.50 14.55 14.30 14.30 2.1M
2023-04-13 14.30 14.65 14.30 14.30 6.0M
2023-04-12 14.30 14.35 14.20 14.25 1.1M
2023-04-11 14.30 14.40 14.15 14.20 1.5M
2023-04-10 14.30 14.30 14.15 14.25 1.6M
2023-04-07 14.35 14.45 14.25 14.25 1.6M
2023-04-06 14.20 14.30 14.05 14.30 1.1M
2023-03-31 14.30 14.35 14.20 14.20 1.8M
2023-03-30 14.15 14.20 14.05 14.20 1.3M
2023-03-29 14.30 14.35 13.95 14.05 2.7M
2023-03-28 14.35 14.50 14.00 14.00 2.9M
2023-03-27 14.45 14.55 14.35 14.40 1.4M
2023-03-24 14.35 14.50 14.30 14.40 1.9M
2023-03-23 14.45 14.55 14.30 14.30 2.0M
2023-03-22 14.75 14.75 14.50 14.50 2.3M
2023-03-21 14.50 14.70 14.30 14.55 3.1M
2023-03-20 14.50 14.50 14.20 14.20 2.0M
2023-03-17 14.35 14.45 14.25 14.30 2.5M
2023-03-16 14.35 14.50 14.10 14.15 4.9M
2023-03-15 14.85 15.00 14.60 14.60 2.7M
2023-03-14 14.90 14.95 14.55 14.55 2.7M
2023-03-13 15.10 15.20 14.70 14.95 3.0M
2023-03-10 15.40 15.60 15.00 15.20 6.6M
2023-03-09 16.50 16.50 15.85 15.90 5.2M
2023-03-08 16.00 16.40 15.95 16.30 4.1M
2023-03-07 15.90 16.30 15.75 16.15 5.9M
2023-03-06 15.85 16.25 15.75 15.80 8.6M
2023-03-03 15.10 15.70 15.05 15.55 8.7M
2023-03-02 15.20 15.20 14.95 15.00 2.0M
2023-03-01 14.95 15.30 14.95 15.10 3.5M
2023-02-24 14.95 15.25 14.90 14.95 4.8M
2023-02-23 14.85 14.95 14.70 14.80 3.4M
2023-02-22 14.90 14.90 14.60 14.70 4.7M
2023-02-21 15.25 15.95 15.05 15.10 12.8M
2023-02-20 15.05 15.20 14.95 15.05 2.9M
2023-02-17 15.00 15.15 14.90 14.95 2.9M
2023-02-16 14.90 15.20 14.85 15.05 6.6M
2023-02-15 14.90 15.00 14.65 14.80 4.4M
2023-02-14 14.75 15.15 14.65 14.90 13.3M
2023-02-13 14.75 14.75 14.45 14.55 2.3M
2023-02-10 15.00 15.00 14.50 14.55 4.0M
2023-02-09 14.90 15.00 14.60 14.65 2.9M
2023-02-08 14.65 14.90 14.60 14.75 4.5M
2023-02-07 14.35 15.10 14.35 14.70 14.6M
2023-02-06 14.35 14.60 14.20 14.30 2.5M
2023-02-03 14.45 14.80 14.30 14.40 7.4M
2023-02-02 14.90 14.90 14.20 14.40 6.1M
2023-02-01 14.85 15.00 14.35 14.60 11.5M
2023-01-31 13.70 14.95 13.70 14.90 23.6M
2023-01-30 13.40 13.85 13.40 13.60 3.0M
2023-01-17 13.35 13.40 13.25 13.30 0.9M
2023-01-16 13.40 13.45 13.25 13.30 1.7M
2023-01-13 13.60 13.75 13.35 13.35 4.0M
2023-01-12 13.30 13.65 13.30 13.50 3.2M
2023-01-11 13.25 13.45 13.10 13.45 4.2M
2023-01-10 13.05 13.75 12.95 13.25 45.5M
2023-01-09 13.30 13.35 13.05 13.10 3.3M
2023-01-06 12.45 13.40 12.40 13.10 5.0M
2023-01-05 12.50 12.60 12.45 12.45 0.7M
2023-01-04 12.25 12.55 12.25 12.50 1.0M
2023-01-03 12.25 12.35 12.10 12.35 0.4M