GTM Holdings Corp (1437)

1437
🏛️ Taiwan →
30.80
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 30.85 30.90 30.75 30.80 0.1M
2025-09-25 31.30 31.30 31.05 31.10 0.0M
2025-09-24 31.10 31.30 31.00 31.30 0.1M
2025-09-23 31.20 31.45 31.15 31.15 0.1M
2025-09-22 31.40 31.65 31.35 31.45 0.1M
2025-09-19 31.70 31.70 31.35 31.40 0.1M
2025-09-18 31.45 32.30 31.30 31.70 0.2M
2025-09-17 31.80 31.80 31.35 31.45 0.1M
2025-09-16 31.70 31.75 31.45 31.75 0.1M
2025-09-15 32.25 32.45 31.55 31.75 0.3M
2025-09-12 31.70 32.05 31.70 32.00 0.2M
2025-09-11 32.85 33.50 31.70 31.95 0.4M
2025-09-10 31.65 32.70 31.65 32.60 0.5M
2025-09-09 31.85 31.85 31.60 31.70 0.1M
2025-09-08 31.95 31.95 31.75 31.85 0.1M
2025-09-05 32.05 32.05 31.65 31.85 0.2M
2025-09-04 31.65 32.25 31.60 31.80 0.4M
2025-09-03 30.10 32.75 30.05 31.20 0.6M
2025-09-02 30.15 30.15 29.95 30.10 0.1M
2025-09-01 30.20 30.25 29.95 30.15 0.1M
2025-08-29 29.55 30.25 29.55 30.10 0.3M
2025-08-28 29.40 29.45 29.30 29.40 0.3M
2025-08-27 29.70 29.70 29.30 29.35 0.4M
2025-08-26 29.70 29.70 29.30 29.70 0.6M
2025-08-25 29.85 29.90 29.60 29.75 0.1M
2025-08-22 29.55 29.60 29.45 29.55 0.1M
2025-08-21 29.50 29.55 29.40 29.45 0.1M
2025-08-20 29.65 29.65 29.40 29.40 0.1M
2025-08-19 29.65 29.70 29.55 29.65 0.2M
2025-08-18 29.55 29.85 29.55 29.65 0.2M
2025-08-15 29.60 29.65 29.40 29.55 0.1M
2025-08-14 29.80 29.80 29.50 29.60 0.3M
2025-08-13 29.75 29.90 29.50 29.85 0.2M
2025-08-12 30.05 30.15 29.20 29.80 1.1M
2025-08-11 30.70 30.95 30.70 30.75 0.4M
2025-08-08 30.75 30.95 30.55 30.95 0.1M
2025-08-07 30.95 31.10 30.75 30.75 0.3M
2025-08-06 31.20 31.20 30.80 30.80 0.2M
2025-08-05 30.85 30.85 30.75 30.75 0.1M
2025-08-04 30.70 30.90 30.65 30.90 0.1M
2025-08-01 31.05 31.15 30.70 30.90 0.1M
2025-07-31 31.25 31.25 30.90 30.90 0.1M
2025-07-30 32.50 32.60 32.50 32.60 0.2M
2025-07-29 32.65 32.65 32.35 32.50 0.1M
2025-07-28 32.70 32.75 32.30 32.60 0.3M
2025-07-25 32.75 32.75 32.60 32.65 0.0M
2025-07-24 32.60 32.70 32.60 32.70 0.0M
2025-07-23 32.75 32.75 32.50 32.60 0.1M
2025-07-22 32.80 32.85 32.55 32.60 0.0M
2025-07-21 32.85 32.85 32.65 32.85 0.1M
2025-07-18 32.80 32.85 32.75 32.85 0.1M
2025-07-17 32.85 32.85 32.80 32.85 0.0M
2025-07-16 32.75 32.85 32.70 32.85 0.1M
2025-07-15 32.75 32.95 32.75 32.90 0.0M
2025-07-14 32.65 32.90 32.65 32.90 0.0M
2025-07-11 33.00 33.00 32.75 32.95 0.0M
2025-07-10 32.75 32.95 32.70 32.95 0.0M
2025-07-09 32.90 32.95 32.70 32.95 0.0M
2025-07-08 32.95 32.95 32.50 32.95 0.0M
2025-07-07 32.85 32.95 32.85 32.95 0.0M
2025-07-04 33.05 33.05 32.75 32.85 0.1M
2025-07-03 32.50 32.85 32.50 32.80 0.0M
2025-07-02 32.75 32.85 32.45 32.85 0.0M
2025-07-01 32.60 32.80 32.35 32.75 0.1M
2025-06-30 32.50 32.60 32.30 32.60 0.0M
2025-06-27 32.50 32.80 32.45 32.65 0.1M
2025-06-26 32.35 32.50 32.20 32.40 0.1M
2025-06-25 32.40 32.40 32.15 32.30 0.0M
2025-06-24 32.20 32.40 32.20 32.40 0.1M
2025-06-23 32.55 32.55 31.85 32.20 0.0M
2025-06-20 32.00 32.25 31.75 32.25 0.1M
2025-06-19 31.90 32.25 31.90 32.00 0.1M
2025-06-18 32.15 32.20 32.10 32.20 0.0M
2025-06-17 32.40 32.40 32.05 32.30 0.0M
2025-06-16 32.05 32.40 31.85 32.35 0.1M
2025-06-13 32.10 32.25 32.05 32.25 0.0M
2025-06-12 32.40 32.40 32.25 32.35 0.0M
2025-06-11 32.45 32.45 32.20 32.40 0.0M
2025-06-10 32.30 32.50 32.30 32.40 0.1M
2025-06-09 32.25 32.40 32.15 32.35 0.1M
2025-06-06 32.40 32.45 32.25 32.35 0.1M
2025-06-05 32.40 32.45 32.35 32.40 0.0M
2025-06-04 32.30 32.55 32.10 32.45 0.1M
2025-06-03 32.50 32.50 32.25 32.25 0.0M
2025-06-02 33.00 33.00 32.15 32.45 0.1M
2025-05-29 33.00 33.00 32.80 32.95 0.0M
2025-05-28 33.00 33.00 32.85 33.00 0.0M
2025-05-27 33.35 33.35 32.95 32.95 0.1M
2025-05-26 32.75 33.50 32.75 33.30 0.1M
2025-05-23 32.50 32.60 32.40 32.60 0.0M
2025-05-22 32.50 32.60 32.40 32.55 0.0M
2025-05-21 32.50 32.60 32.40 32.55 0.0M
2025-05-20 32.45 32.50 32.35 32.50 0.0M
2025-05-19 32.60 32.60 32.35 32.40 0.0M
2025-05-16 32.35 32.60 32.35 32.55 0.1M
2025-05-15 32.35 32.40 32.15 32.25 0.1M
2025-05-14 32.65 32.70 32.20 32.70 0.1M
2025-05-13 32.75 32.75 32.40 32.65 0.0M
2025-05-12 32.75 32.75 32.35 32.65 0.2M
2025-05-09 32.75 33.00 32.70 33.00 0.2M
2025-05-08 33.05 33.05 32.60 32.70 0.1M
2025-05-07 33.00 33.10 32.80 33.05 0.1M
2025-05-06 32.75 33.00 32.75 32.95 0.1M
2025-05-05 33.15 34.20 32.65 32.75 0.3M
2025-05-02 31.90 33.05 31.80 32.50 0.2M
2025-04-30 31.95 32.00 31.75 31.80 0.1M
2025-04-29 31.75 32.00 31.75 32.00 0.1M
2025-04-28 31.40 31.85 31.40 31.75 0.1M
2025-04-25 31.30 31.50 31.20 31.45 0.1M
2025-04-24 31.00 31.30 30.95 31.30 0.1M
2025-04-23 30.60 31.05 30.50 31.00 0.1M
2025-04-22 30.20 30.35 30.05 30.35 0.1M
2025-04-21 30.70 30.70 30.20 30.20 0.1M
2025-04-18 30.70 30.75 30.50 30.70 0.1M
2025-04-17 30.60 30.70 30.10 30.65 0.1M
2025-04-16 31.20 31.20 30.45 30.55 0.1M
2025-04-15 30.60 31.10 30.60 31.10 0.1M
2025-04-14 31.15 31.25 30.25 30.55 0.3M
2025-04-11 30.00 30.95 29.60 30.95 0.2M
2025-04-10 29.70 31.55 29.60 31.05 1.5M
2025-04-09 29.50 29.50 28.00 28.80 0.4M
2025-04-08 30.25 30.25 29.05 29.60 0.5M
2025-04-07 30.50 30.50 30.50 30.50 0.2M
2025-04-02 33.70 33.85 33.70 33.85 0.1M
2025-04-01 33.30 33.80 33.25 33.80 0.2M
2025-03-31 33.85 33.85 32.90 33.30 0.4M
2025-03-28 34.30 34.40 34.00 34.15 0.2M
2025-03-27 34.50 34.50 34.45 34.50 0.0M
2025-03-26 34.50 34.55 34.45 34.55 0.0M
2025-03-25 34.50 34.50 34.45 34.50 0.0M
2025-03-24 34.35 34.50 34.30 34.50 0.1M
2025-03-21 34.50 34.50 34.35 34.45 0.1M
2025-03-20 34.50 34.55 34.40 34.50 0.1M
2025-03-19 34.60 34.60 34.40 34.50 0.1M
2025-03-18 34.35 34.55 34.35 34.40 0.1M
2025-03-17 34.50 34.70 34.30 34.35 0.1M
2025-03-14 34.30 34.75 34.20 34.55 0.1M
2025-03-13 34.40 34.45 34.05 34.30 0.1M
2025-03-12 34.40 34.40 34.00 34.30 0.1M
2025-03-11 34.10 34.20 33.80 34.20 0.2M
2025-03-10 34.90 34.90 34.50 34.60 0.2M
2025-03-07 35.00 35.10 34.90 35.10 0.0M
2025-03-06 35.10 35.20 34.90 35.20 0.1M
2025-03-05 34.55 35.15 34.45 35.15 0.2M
2025-03-04 34.50 34.75 34.30 34.75 0.1M
2025-03-03 34.80 34.90 34.60 34.60 0.1M
2025-02-27 35.00 35.00 34.80 34.95 0.1M
2025-02-26 35.00 35.05 34.95 34.95 0.1M
2025-02-25 34.95 35.25 34.90 34.95 0.1M
2025-02-24 34.85 35.25 34.85 35.25 0.1M
2025-02-21 35.00 35.15 35.00 35.15 0.1M
2025-02-20 35.15 35.15 34.90 34.90 0.1M
2025-02-19 34.60 35.15 34.60 35.15 0.1M
2025-02-18 34.85 35.00 34.70 34.80 0.0M
2025-02-17 34.90 34.90 34.75 34.80 0.1M
2025-02-14 35.00 35.20 34.60 34.85 0.2M
2025-02-13 34.75 35.35 34.70 35.25 0.1M
2025-02-12 34.70 34.70 34.45 34.65 0.1M
2025-02-11 34.45 34.60 34.40 34.55 0.0M
2025-02-10 34.60 34.60 34.45 34.60 0.1M
2025-02-07 34.45 34.75 34.40 34.60 0.0M
2025-02-06 34.45 34.60 34.20 34.45 0.1M
2025-02-05 34.40 34.50 34.25 34.45 0.1M
2025-02-04 34.30 34.40 34.30 34.35 0.0M
2025-02-03 34.40 34.40 33.75 34.35 0.1M
2025-01-22 34.35 34.40 34.10 34.40 0.1M
2025-01-21 33.95 34.40 33.95 34.35 0.1M
2025-01-20 33.70 34.30 33.70 34.25 0.1M
2025-01-17 33.90 34.00 33.80 34.00 0.1M
2025-01-16 33.70 34.00 33.60 33.85 0.1M
2025-01-15 33.25 33.65 33.25 33.60 0.1M
2025-01-14 33.40 33.50 33.30 33.50 0.0M
2025-01-13 33.40 33.40 32.70 33.40 0.1M
2025-01-10 33.60 33.60 33.30 33.60 0.0M
2025-01-09 33.50 33.60 33.10 33.60 0.1M
2025-01-08 33.70 33.70 33.60 33.70 0.0M
2025-01-07 33.75 33.80 33.40 33.70 0.1M
2025-01-06 33.55 33.90 33.55 33.75 0.1M
2025-01-03 33.45 33.55 33.20 33.55 0.1M
2025-01-02 33.25 33.55 33.15 33.55 0.2M