Gallant Micro Machining Co Ltd (6640)

6640
🏛️ 대만 →
695.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 87.90 87.90 87.90 87.90 0.0M
2022-12-28 86.00 86.00 86.00 86.00 0.0M
2022-12-27 87.50 88.70 86.00 88.70 0.0M
2022-12-26 86.50 87.90 86.00 87.90 0.0M
2022-12-23 86.50 86.50 86.50 86.50 0.0M
2022-12-22 88.00 88.00 87.00 87.00 0.0M
2022-12-21 89.50 89.50 87.50 87.50 0.0M
2022-12-20 87.60 87.70 87.50 87.50 0.0M
2022-12-19 89.00 89.00 88.50 88.50 0.0M
2022-12-16 89.50 89.50 88.70 88.70 0.0M
2022-12-15 89.90 90.00 89.00 89.50 0.0M
2022-12-14 89.50 90.00 89.40 90.00 0.0M
2022-12-12 88.90 88.90 86.50 87.80 0.0M
2022-12-09 90.50 90.90 90.50 90.90 0.0M
2022-12-08 90.50 91.00 90.50 91.00 0.0M
2022-12-07 91.00 91.80 90.30 90.30 0.0M
2022-12-06 91.00 92.00 90.70 91.40 0.0M
2022-12-05 90.60 90.70 89.90 90.70 0.0M
2022-12-02 90.00 90.50 88.80 90.50 0.0M
2022-12-01 90.10 90.40 88.80 90.10 0.0M
2022-11-30 90.40 90.50 88.50 90.50 0.0M
2022-11-29 91.00 91.00 89.20 90.40 0.0M
2022-11-28 91.00 91.00 90.60 91.00 0.0M
2022-11-25 91.00 91.00 88.80 90.10 0.0M
2022-11-24 89.50 89.50 89.20 89.50 0.0M
2022-11-23 88.10 90.00 88.00 90.00 0.0M
2022-11-22 90.80 90.80 88.50 89.50 0.0M
2022-11-21 90.90 90.90 90.00 90.00 0.0M
2022-11-18 88.20 89.70 88.10 89.70 0.0M
2022-11-17 89.00 90.20 88.80 88.80 0.0M
2022-11-16 88.00 89.70 87.90 89.70 0.0M
2022-11-15 88.70 89.30 88.70 89.30 0.0M
2022-11-14 87.60 91.00 87.60 88.10 0.0M
2022-11-11 90.00 93.50 87.20 90.50 0.0M
2022-11-10 90.10 90.10 88.00 89.70 0.0M
2022-11-09 90.50 91.00 88.00 90.00 0.0M
2022-11-08 90.00 90.60 88.00 90.50 0.0M
2022-11-07 86.60 88.30 86.60 88.30 0.0M
2022-11-04 81.00 85.50 81.00 85.50 0.0M
2022-11-03 83.40 83.50 80.60 80.60 0.0M
2022-11-02 83.60 83.60 81.00 83.00 0.0M
2022-11-01 80.00 82.50 80.00 82.50 0.0M
2022-10-28 81.00 81.00 81.00 81.00 0.0M
2022-10-27 82.00 82.00 82.00 82.00 0.0M
2022-10-26 83.00 83.00 83.00 83.00 0.0M
2022-10-24 81.70 82.30 81.00 81.00 0.0M
2022-10-21 82.00 82.00 80.90 81.70 0.0M
2022-10-20 83.00 83.00 82.00 82.00 0.0M
2022-10-19 85.50 85.50 83.00 83.00 0.0M
2022-10-18 87.00 87.00 85.00 85.00 0.0M
2022-10-14 87.90 87.90 87.90 87.90 0.0M
2022-10-11 87.50 87.50 87.30 87.40 0.0M
2022-10-07 87.80 89.00 87.80 89.00 0.0M
2022-10-05 88.10 91.00 88.00 88.40 0.0M
2022-10-04 88.00 88.00 86.50 86.50 0.0M
2022-10-03 88.00 88.00 88.00 88.00 0.0M
2022-09-30 88.00 88.00 88.00 88.00 0.0M
2022-09-27 88.00 89.20 88.00 89.00 0.0M
2022-09-26 90.10 90.10 88.00 88.00 0.0M
2022-09-23 90.80 91.50 90.70 91.50 0.0M
2022-09-22 92.00 92.00 92.00 92.00 0.0M
2022-09-21 91.30 94.00 91.30 92.00 0.0M
2022-09-20 92.00 92.00 91.20 91.20 0.0M
2022-09-19 92.60 92.60 92.60 92.60 0.0M
2022-09-16 94.70 94.70 92.60 92.60 0.0M
2022-09-15 94.40 95.00 94.00 94.70 0.0M
2022-09-14 92.60 93.30 92.50 93.20 0.0M
2022-09-13 93.50 94.00 93.50 94.00 0.0M
2022-09-12 94.00 94.10 93.50 93.50 0.0M
2022-09-08 94.50 94.50 94.50 94.50 0.0M
2022-09-07 92.40 94.50 92.40 94.50 0.0M
2022-09-06 94.00 94.70 93.00 94.00 0.0M
2022-09-05 93.10 93.80 92.00 93.80 0.0M
2022-09-01 95.00 95.30 93.00 93.10 0.0M
2022-08-31 94.00 94.60 93.20 94.60 0.0M
2022-08-30 91.80 94.00 91.80 93.10 0.0M
2022-08-29 90.50 91.50 90.10 90.20 0.0M
2022-08-26 90.00 93.10 90.00 92.80 0.0M
2022-08-25 89.50 90.00 89.10 89.90 0.0M
2022-08-24 89.00 89.00 88.60 88.80 0.0M
2022-08-23 89.00 89.00 88.80 89.00 0.0M
2022-08-22 90.50 90.50 89.30 89.70 0.0M
2022-08-19 88.50 92.00 88.00 90.80 0.0M
2022-08-18 87.50 88.50 87.50 88.50 0.0M
2022-08-17 88.50 88.50 88.00 88.00 0.0M
2022-08-16 88.60 89.00 88.50 88.50 0.0M
2022-08-15 89.50 89.50 88.60 88.60 0.0M
2022-08-12 89.90 90.00 89.50 89.50 0.0M
2022-08-11 91.80 91.80 89.00 89.50 0.0M
2022-08-10 91.50 91.50 89.00 89.00 0.0M
2022-08-09 92.70 92.70 92.00 92.00 0.0M
2022-08-08 93.00 93.20 92.70 92.70 0.0M
2022-08-05 90.00 94.10 90.00 93.00 0.0M
2022-08-03 88.80 91.70 88.80 88.90 0.0M
2022-08-02 91.20 91.20 88.60 88.80 0.0M
2022-08-01 93.10 93.10 91.20 91.20 0.0M
2022-07-29 94.60 94.60 93.00 93.10 0.0M
2022-07-28 96.50 96.50 93.00 93.00 0.0M
2022-07-27 94.00 95.90 93.80 94.00 0.0M
2022-07-26 94.80 94.80 92.00 93.80 0.0M
2022-07-25 92.90 93.70 91.90 93.30 0.0M
2022-07-22 91.70 94.70 91.00 91.90 0.0M
2022-07-21 90.00 92.30 89.90 91.70 0.0M
2022-07-20 95.00 95.00 93.00 93.00 0.0M
2022-07-19 94.50 94.50 94.50 94.50 0.0M
2022-07-18 94.50 94.50 90.50 94.50 0.0M
2022-07-15 90.50 90.50 90.50 90.50 0.0M
2022-07-14 83.50 87.60 83.50 87.60 0.0M
2022-07-13 83.00 85.00 83.00 85.00 0.0M
2022-07-12 84.30 91.00 84.30 85.30 0.0M
2022-07-11 85.00 85.00 82.00 84.30 0.0M
2022-07-08 81.60 87.80 81.20 87.80 0.0M
2022-07-07 82.90 82.90 82.90 82.90 0.0M
2022-07-06 77.10 80.10 77.10 80.10 0.0M
2022-07-05 80.30 80.30 79.90 80.10 0.0M
2022-07-04 86.60 86.60 80.30 80.30 0.0M
2022-07-01 88.00 88.00 86.00 86.60 0.0M
2022-06-29 93.50 93.50 92.50 92.50 0.0M
2022-06-27 93.70 93.70 92.10 92.90 0.0M
2022-06-24 90.00 90.00 89.60 89.60 0.0M
2022-06-23 92.90 92.90 92.90 92.90 0.0M
2022-06-22 88.50 88.50 88.50 88.50 0.0M
2022-06-21 89.10 92.00 89.10 90.00 0.0M
2022-06-20 93.10 94.10 88.60 89.10 0.0M
2022-06-17 88.10 91.80 88.10 91.80 0.0M
2022-06-16 94.40 94.40 91.80 91.80 0.0M
2022-06-15 92.40 94.50 92.30 94.50 0.0M
2022-06-13 95.00 95.00 94.50 94.50 0.0M
2022-06-09 95.10 98.70 95.00 98.70 0.0M
2022-06-08 95.00 95.00 95.00 95.00 0.0M
2022-06-07 98.30 98.30 95.00 95.00 0.0M
2022-06-06 98.40 98.40 98.40 98.40 0.0M
2022-06-02 94.10 95.40 94.00 94.20 0.0M
2022-06-01 94.10 94.10 94.00 94.10 0.0M
2022-05-31 96.00 96.00 92.80 93.50 0.0M
2022-05-30 94.30 96.00 94.30 96.00 0.0M
2022-05-27 90.20 94.50 90.20 94.50 0.0M
2022-05-26 90.20 90.20 90.20 90.20 0.0M
2022-05-25 90.20 90.20 90.20 90.20 0.0M
2022-05-24 90.50 90.50 90.00 90.30 0.0M
2022-05-23 91.50 91.50 91.00 91.00 0.0M
2022-05-20 91.00 91.00 91.00 91.00 0.0M
2022-05-18 94.90 94.90 93.50 93.50 0.0M
2022-05-17 92.50 93.50 92.00 93.50 0.0M
2022-05-16 91.40 91.50 91.40 91.40 0.0M
2022-05-13 90.50 92.00 90.50 91.40 0.0M
2022-05-12 92.00 92.00 89.10 89.50 0.0M
2022-05-11 95.00 95.00 90.70 94.50 0.0M
2022-05-10 96.00 97.00 96.00 97.00 0.0M
2022-05-09 96.50 97.10 95.60 97.00 0.0M
2022-05-06 97.50 97.50 97.10 97.10 0.0M
2022-05-05 100.00 101.00 98.20 100.00 0.0M
2022-05-04 94.50 97.60 92.20 97.60 0.0M
2022-04-29 91.00 92.00 90.90 92.00 0.0M
2022-04-27 91.90 92.50 88.00 91.00 0.0M
2022-04-26 96.20 96.20 93.20 93.50 0.0M
2022-04-25 97.80 97.80 96.10 96.20 0.0M
2022-04-22 97.50 97.50 97.30 97.30 0.0M
2022-04-20 97.50 98.70 97.50 98.70 0.0M
2022-04-19 99.40 99.40 97.10 97.10 0.0M
2022-04-15 100.50 100.50 97.10 98.00 0.0M
2022-04-14 101.00 101.00 100.00 100.50 0.0M
2022-04-13 102.50 102.50 99.80 100.50 0.0M
2022-04-12 98.60 99.80 97.50 99.50 0.0M
2022-04-11 94.70 94.70 94.70 94.70 0.0M
2022-04-08 98.70 98.70 94.60 95.10 0.0M
2022-04-07 94.10 96.40 92.50 96.40 0.0M
2022-04-01 98.00 99.50 98.00 99.40 0.0M
2022-03-31 95.60 96.00 95.50 96.00 0.0M
2022-03-30 96.90 96.90 95.50 95.50 0.0M
2022-03-29 95.40 97.00 95.40 97.00 0.0M
2022-03-28 95.50 95.50 95.30 95.40 0.0M
2022-03-25 97.50 97.50 97.10 97.10 0.0M
2022-03-24 100.50 100.50 97.00 97.10 0.0M
2022-03-23 101.00 101.00 100.00 100.00 0.0M
2022-03-22 100.50 100.50 99.00 100.00 0.0M
2022-03-21 100.50 100.50 100.00 100.50 0.0M
2022-03-18 99.70 100.00 99.70 100.00 0.0M
2022-03-17 99.80 99.80 98.50 99.70 0.0M
2022-03-16 97.10 99.50 97.10 99.50 0.0M
2022-03-15 98.60 99.50 96.60 99.50 0.0M
2022-03-14 98.50 100.00 98.00 100.00 0.0M
2022-03-11 100.00 100.50 93.80 100.00 0.0M
2022-03-10 100.00 100.00 100.00 100.00 0.0M
2022-03-09 97.00 99.00 97.00 99.00 0.0M
2022-03-08 92.00 94.30 91.80 93.50 0.0M
2022-03-07 98.00 98.00 96.50 96.50 0.0M
2022-03-03 101.50 101.50 100.00 100.00 0.0M
2022-03-02 96.50 102.00 96.50 102.00 0.0M
2022-03-01 99.00 100.00 99.00 100.00 0.0M
2022-02-25 95.00 99.00 95.00 99.00 0.0M
2022-02-24 97.20 97.20 95.00 95.00 0.0M
2022-02-23 97.00 97.00 96.80 97.00 0.0M
2022-02-22 98.50 98.50 95.80 96.60 0.0M
2022-02-21 99.50 100.00 99.50 100.00 0.0M
2022-02-18 100.50 102.00 99.50 100.00 0.0M
2022-02-17 100.50 102.00 100.00 100.00 0.0M
2022-02-16 103.00 103.00 101.00 101.00 0.0M
2022-02-15 100.50 101.00 100.00 100.00 0.0M
2022-02-14 100.00 101.50 100.00 100.00 0.0M
2022-02-11 103.50 103.50 102.00 102.00 0.0M
2022-02-10 108.00 108.00 102.50 103.50 0.0M
2022-02-09 103.00 106.00 102.00 105.00 0.0M
2022-02-08 100.00 103.00 100.00 103.00 0.0M
2022-02-07 100.00 100.00 99.50 99.60 0.0M
2022-01-26 98.00 102.50 98.00 99.90 0.0M
2022-01-25 98.10 99.40 97.60 98.00 0.0M
2022-01-24 99.90 100.00 97.00 98.10 0.0M
2022-01-21 102.50 103.00 100.50 101.00 0.0M
2022-01-20 104.50 105.00 103.00 104.00 0.0M
2022-01-19 113.50 114.00 105.00 107.00 0.0M
2022-01-18 105.00 113.00 105.00 113.00 0.0M
2022-01-17 103.00 103.50 103.00 103.00 0.0M
2022-01-14 102.00 103.00 102.00 103.00 0.0M
2022-01-13 105.00 105.00 102.00 104.50 0.0M
2022-01-12 106.00 106.00 103.50 104.00 0.0M
2022-01-11 104.00 106.00 103.50 106.00 0.0M
2022-01-10 102.00 105.50 102.00 105.50 0.0M
2022-01-07 106.00 106.00 103.00 103.00 0.0M
2022-01-06 105.00 106.50 104.00 106.50 0.0M
2022-01-05 105.50 106.00 105.50 105.50 0.0M
2022-01-04 114.50 114.50 108.00 108.00 0.0M
2022-01-03 107.50 111.00 107.00 111.00 0.0M