Ginar Technology Co Ltd (6151)

6151
🏛️ 대만 →
29.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.65 26.70 26.20 26.35 0.0M
2022-12-29 27.00 27.00 26.50 26.70 0.0M
2022-12-28 26.80 27.00 26.80 27.00 0.0M
2022-12-27 27.00 27.15 26.90 27.10 0.0M
2022-12-26 26.70 26.95 26.65 26.90 0.0M
2022-12-23 26.60 26.65 26.50 26.65 0.0M
2022-12-22 26.30 26.70 26.30 26.65 0.0M
2022-12-21 27.40 27.40 25.60 26.40 0.0M
2022-12-20 26.15 26.30 25.40 25.50 0.0M
2022-12-19 25.75 26.15 25.75 26.15 0.0M
2022-12-16 25.50 25.80 25.35 25.75 0.0M
2022-12-15 25.50 25.60 25.30 25.50 0.0M
2022-12-14 25.75 25.75 25.40 25.45 0.0M
2022-12-13 25.55 25.55 25.40 25.50 0.0M
2022-12-12 25.60 25.60 25.20 25.55 0.0M
2022-12-09 25.35 25.55 25.35 25.40 0.0M
2022-12-08 24.95 25.45 24.95 25.35 0.0M
2022-12-07 25.10 25.20 24.90 25.20 0.0M
2022-12-06 25.10 25.60 25.00 25.10 0.0M
2022-12-05 24.80 25.65 24.80 25.40 0.0M
2022-12-02 24.60 24.70 24.50 24.60 0.0M
2022-12-01 24.65 24.80 24.40 24.60 0.0M
2022-11-30 24.30 24.45 24.25 24.45 0.0M
2022-11-29 24.25 24.30 24.20 24.30 0.0M
2022-11-28 24.25 24.25 24.20 24.25 0.0M
2022-11-25 24.55 24.55 24.20 24.20 0.0M
2022-11-24 24.40 24.40 24.15 24.25 0.0M
2022-11-23 24.15 24.60 24.15 24.40 0.0M
2022-11-22 24.45 24.45 24.40 24.40 0.0M
2022-11-21 24.35 24.60 24.30 24.30 0.0M
2022-11-18 24.35 24.55 24.35 24.55 0.0M
2022-11-17 24.40 24.45 24.20 24.45 0.0M
2022-11-16 24.30 24.40 24.30 24.40 0.0M
2022-11-15 24.05 24.35 23.90 24.35 0.0M
2022-11-14 24.05 24.25 24.00 24.25 0.0M
2022-11-11 24.50 24.50 24.00 24.20 0.0M
2022-11-10 24.00 24.00 24.00 24.00 0.0M
2022-11-09 24.25 24.30 23.85 24.20 0.0M
2022-11-08 24.20 24.45 24.05 24.25 0.0M
2022-11-07 23.60 24.00 23.55 24.00 0.0M
2022-11-04 23.35 23.60 23.35 23.50 0.0M
2022-11-03 23.15 23.45 23.15 23.45 0.0M
2022-11-02 23.05 23.60 22.95 23.35 0.0M
2022-11-01 22.95 23.10 22.90 23.00 0.0M
2022-10-31 22.95 22.95 22.85 22.95 0.0M
2022-10-28 23.10 23.10 22.80 22.95 0.0M
2022-10-27 23.00 23.20 22.85 23.20 0.0M
2022-10-26 22.80 22.90 22.70 22.90 0.0M
2022-10-25 23.45 23.45 22.65 23.00 0.0M
2022-10-24 23.80 23.80 23.45 23.45 0.0M
2022-10-21 24.65 24.65 23.85 23.85 0.0M
2022-10-20 24.10 24.15 23.90 24.10 0.0M
2022-10-19 25.35 25.35 24.60 24.95 0.0M
2022-10-18 25.25 25.30 25.10 25.30 0.0M
2022-10-17 24.85 25.25 24.85 25.25 0.0M
2022-10-14 25.60 25.60 25.35 25.40 0.0M
2022-10-13 25.70 25.75 25.25 25.35 0.0M
2022-10-12 25.50 26.00 25.50 26.00 0.0M
2022-10-11 25.75 25.80 25.55 25.60 0.0M
2022-10-07 26.00 26.15 26.00 26.10 0.0M
2022-10-06 26.10 26.20 26.00 26.15 0.0M
2022-10-05 26.00 26.35 26.00 26.30 0.0M
2022-10-04 26.00 26.00 25.80 25.80 0.0M
2022-10-03 25.50 25.85 25.50 25.80 0.0M
2022-09-30 25.35 25.80 25.35 25.80 0.0M
2022-09-29 25.80 25.95 25.60 25.90 0.0M
2022-09-28 26.15 26.15 25.75 25.90 0.0M
2022-09-27 26.40 26.40 26.05 26.30 0.0M
2022-09-26 26.65 26.70 26.40 26.60 0.0M
2022-09-23 27.00 27.15 27.00 27.15 0.0M
2022-09-22 26.80 27.20 26.70 27.15 0.0M
2022-09-21 27.25 27.25 27.15 27.20 0.0M
2022-09-20 27.20 27.25 27.15 27.25 0.0M
2022-09-19 27.20 27.25 27.05 27.20 0.0M
2022-09-16 27.70 27.70 27.05 27.25 0.0M
2022-09-15 27.05 27.10 27.00 27.00 0.0M
2022-09-14 26.70 26.95 26.70 26.90 0.0M
2022-09-13 26.70 26.80 26.65 26.80 0.0M
2022-09-12 26.30 26.80 26.30 26.80 0.0M
2022-09-08 26.60 26.65 26.60 26.60 0.0M
2022-09-07 26.80 26.80 26.30 26.55 0.0M
2022-09-06 27.00 27.10 26.90 27.10 0.0M
2022-09-05 27.05 27.10 26.90 27.10 0.0M
2022-09-02 27.05 27.20 27.05 27.15 0.0M
2022-09-01 27.00 27.45 27.00 27.20 0.0M
2022-08-31 27.10 27.20 27.10 27.10 0.0M
2022-08-30 27.05 27.30 27.05 27.10 0.0M
2022-08-29 27.35 27.40 26.80 27.30 0.0M
2022-08-26 27.60 27.85 27.60 27.80 0.0M
2022-08-25 27.80 27.80 27.50 27.60 0.0M
2022-08-24 28.00 28.00 27.70 27.80 0.0M
2022-08-23 29.40 29.40 27.65 27.85 0.0M
2022-08-22 26.40 27.65 26.40 27.45 0.0M
2022-08-19 26.50 26.70 26.45 26.60 0.0M
2022-08-18 26.50 26.60 26.50 26.60 0.0M
2022-08-17 26.50 26.55 26.35 26.55 0.0M
2022-08-16 26.40 26.45 26.20 26.45 0.0M
2022-08-15 26.40 26.50 26.40 26.45 0.0M
2022-08-12 26.20 26.40 26.20 26.40 0.0M
2022-08-11 26.20 26.30 26.15 26.20 0.0M
2022-08-10 26.25 26.30 26.15 26.15 0.0M
2022-08-09 26.15 26.20 26.05 26.15 0.0M
2022-08-08 26.10 26.30 26.10 26.30 0.0M
2022-08-05 26.40 26.40 26.25 26.30 0.0M
2022-08-04 26.35 26.35 25.90 26.20 0.0M
2022-08-03 26.00 26.35 25.95 26.35 0.0M
2022-08-02 26.45 26.45 25.85 26.35 0.0M
2022-08-01 26.50 26.50 26.25 26.45 0.0M
2022-07-29 26.10 26.35 26.10 26.35 0.0M
2022-07-28 26.05 26.35 26.05 26.35 0.0M
2022-07-27 26.10 26.30 26.00 26.30 0.0M
2022-07-26 25.95 26.40 25.95 26.40 0.0M
2022-07-25 26.25 26.35 26.15 26.35 0.0M
2022-07-22 26.25 26.40 25.65 26.25 0.0M
2022-07-21 26.00 26.20 25.90 26.20 0.0M
2022-07-20 25.60 26.05 25.45 26.00 0.0M
2022-07-19 25.65 25.65 25.40 25.60 0.0M
2022-07-18 25.40 25.65 25.35 25.65 0.0M
2022-07-15 25.40 25.40 25.15 25.40 0.0M
2022-07-14 25.40 25.45 25.15 25.40 0.0M
2022-07-13 25.15 25.85 25.15 25.40 0.0M
2022-07-12 25.20 25.50 25.05 25.10 0.0M
2022-07-11 26.00 26.00 25.30 25.50 0.0M
2022-07-08 26.45 26.45 26.05 26.30 0.0M
2022-07-07 25.50 26.10 25.50 26.10 0.0M
2022-07-06 25.05 25.65 25.05 25.50 0.0M
2022-07-05 25.50 25.50 25.00 25.45 0.0M
2022-07-04 26.95 26.95 25.30 25.45 0.0M
2022-07-01 25.75 25.75 25.10 25.20 0.0M
2022-06-30 25.80 26.05 25.70 25.75 0.0M
2022-06-29 26.10 26.30 25.90 26.05 0.0M
2022-06-28 26.10 26.10 25.85 26.00 0.0M
2022-06-27 26.10 26.30 25.85 26.30 0.0M
2022-06-24 26.50 26.50 26.10 26.20 0.0M
2022-06-23 25.90 26.20 25.90 26.15 0.0M
2022-06-22 26.10 26.20 25.85 26.05 0.0M
2022-06-21 25.30 26.10 25.30 26.10 0.0M
2022-06-20 25.75 25.75 25.20 25.20 0.0M
2022-06-17 26.00 26.00 25.50 25.70 0.0M
2022-06-16 26.95 27.00 26.45 26.50 0.0M
2022-06-15 30.15 30.60 30.15 30.30 0.0M
2022-06-14 30.45 30.45 29.85 30.15 0.0M
2022-06-13 31.05 31.05 30.50 30.70 0.0M
2022-06-10 31.05 31.15 30.85 31.10 0.0M
2022-06-09 31.35 31.35 30.90 31.05 0.0M
2022-06-08 31.35 31.60 31.35 31.45 0.0M
2022-06-07 31.15 31.40 31.00 31.30 0.0M
2022-06-06 30.45 31.25 30.45 31.20 0.0M
2022-06-02 30.45 30.45 30.40 30.45 0.0M
2022-06-01 30.65 30.65 30.35 30.40 0.0M
2022-05-31 30.80 30.80 30.40 30.60 0.0M
2022-05-30 29.85 30.40 29.70 30.40 0.0M
2022-05-27 29.60 29.70 29.50 29.65 0.0M
2022-05-26 29.60 29.65 29.50 29.50 0.0M
2022-05-25 29.55 29.65 29.55 29.60 0.0M
2022-05-24 29.60 29.65 29.40 29.55 0.0M
2022-05-23 29.45 29.55 29.30 29.55 0.0M
2022-05-20 29.60 29.60 29.30 29.40 0.0M
2022-05-19 29.05 29.50 29.05 29.40 0.0M
2022-05-18 29.65 29.95 29.60 29.60 0.0M
2022-05-17 29.40 29.50 29.15 29.50 0.0M
2022-05-16 29.45 29.45 29.30 29.40 0.0M
2022-05-13 29.50 29.50 29.00 29.30 0.0M
2022-05-12 29.65 29.90 29.10 29.10 0.0M
2022-05-11 29.50 29.80 29.50 29.70 0.0M
2022-05-10 29.65 30.10 29.60 29.95 0.0M
2022-05-09 31.35 31.35 30.40 30.50 0.0M
2022-05-06 31.65 31.65 31.45 31.55 0.0M
2022-05-05 32.30 32.30 31.75 31.85 0.0M
2022-05-03 31.70 32.15 31.70 31.95 0.0M
2022-04-29 32.00 32.20 32.00 32.20 0.0M
2022-04-28 31.60 31.95 31.60 31.75 0.0M
2022-04-27 32.00 32.00 31.50 31.55 0.0M
2022-04-26 33.00 33.00 32.40 32.50 0.0M
2022-04-25 33.20 33.20 32.70 32.70 0.0M
2022-04-22 33.70 33.70 33.40 33.60 0.0M
2022-04-21 34.40 34.45 34.00 34.00 0.0M
2022-04-20 34.35 34.45 34.35 34.40 0.0M
2022-04-19 34.25 34.50 34.25 34.50 0.0M
2022-04-18 34.70 34.70 34.30 34.50 0.0M
2022-04-15 35.00 35.35 34.90 35.10 0.0M
2022-04-14 35.00 35.40 34.90 35.35 0.0M
2022-04-13 34.40 34.95 34.30 34.95 0.0M
2022-04-12 34.50 34.80 34.10 34.30 0.0M
2022-04-11 35.15 35.50 34.85 34.90 0.0M
2022-04-08 36.45 36.45 36.20 36.20 0.0M
2022-04-07 36.60 36.60 36.40 36.45 0.0M
2022-04-06 36.60 36.85 36.50 36.80 0.0M
2022-04-01 36.70 36.85 36.55 36.85 0.0M
2022-03-31 36.90 36.90 36.55 36.70 0.0M
2022-03-30 37.20 37.25 36.80 37.00 0.0M
2022-03-29 37.15 37.30 37.15 37.20 0.0M
2022-03-28 37.60 37.60 37.10 37.35 0.0M
2022-03-25 37.50 37.50 37.40 37.45 0.0M
2022-03-24 37.55 37.55 37.40 37.45 0.0M
2022-03-23 37.55 37.60 37.45 37.55 0.0M
2022-03-22 37.70 37.70 37.40 37.60 0.0M
2022-03-21 38.20 38.20 37.65 37.70 0.0M
2022-03-18 37.60 37.80 37.60 37.80 0.0M
2022-03-17 37.85 37.85 37.55 37.70 0.0M
2022-03-16 37.80 38.00 37.45 37.50 0.0M
2022-03-15 37.85 37.85 37.50 37.80 0.0M
2022-03-14 37.70 37.85 37.60 37.85 0.0M
2022-03-11 37.10 37.65 37.10 37.60 0.0M
2022-03-10 37.35 37.40 37.00 37.30 0.0M
2022-03-09 36.35 37.05 36.35 37.00 0.0M
2022-03-08 36.50 36.85 36.10 36.50 0.0M
2022-03-07 36.95 36.95 36.70 36.90 0.0M
2022-03-04 37.05 37.10 36.90 37.05 0.0M
2022-03-03 37.20 37.20 37.00 37.10 0.0M
2022-03-02 36.70 37.10 36.70 37.05 0.0M
2022-03-01 36.85 37.15 36.85 37.00 0.0M
2022-02-25 36.25 36.90 36.25 36.85 0.0M
2022-02-24 36.60 37.00 36.25 36.65 0.0M
2022-02-23 36.85 37.00 36.70 36.95 0.0M
2022-02-22 36.55 36.90 36.50 36.70 0.0M
2022-02-21 37.00 37.15 36.90 36.95 0.0M
2022-02-18 36.60 37.05 36.50 37.00 0.0M
2022-02-17 37.00 37.00 36.65 36.65 0.0M
2022-02-16 36.60 37.05 36.60 36.70 0.0M
2022-02-15 36.65 36.75 36.30 36.60 0.0M
2022-02-14 36.10 36.50 36.10 36.30 0.0M
2022-02-11 36.60 36.80 36.40 36.65 0.0M
2022-02-10 37.00 37.65 37.00 37.55 0.0M
2022-02-09 36.80 37.15 36.80 37.10 0.0M
2022-02-08 36.50 36.70 36.45 36.55 0.0M
2022-02-07 36.50 36.80 35.80 36.40 0.0M
2022-01-26 36.15 36.20 36.00 36.20 0.0M
2022-01-25 36.80 36.80 36.05 36.15 0.0M
2022-01-24 36.70 36.80 36.50 36.80 0.0M
2022-01-21 37.20 37.20 36.95 37.00 0.0M
2022-01-20 37.75 37.75 37.40 37.55 0.0M
2022-01-19 37.50 37.80 37.50 37.75 0.0M
2022-01-18 38.35 38.35 37.80 37.85 0.0M
2022-01-17 37.75 38.25 37.70 38.25 0.0M
2022-01-14 37.75 37.75 37.50 37.75 0.0M
2022-01-13 37.95 38.00 37.80 37.90 0.0M
2022-01-12 38.85 38.85 36.80 37.80 0.0M
2022-01-11 38.00 39.45 37.85 38.50 0.0M
2022-01-10 37.05 37.50 36.90 37.45 0.0M
2022-01-07 37.00 37.05 36.70 36.90 0.0M
2022-01-06 36.90 37.20 36.85 37.15 0.0M
2022-01-05 37.20 37.25 36.65 37.00 0.0M
2022-01-04 37.30 37.70 37.20 37.20 0.0M
2022-01-03 36.90 37.40 36.90 37.25 0.0M