Global View Co Ltd (3040)

3040
🏛️ 대만 →
65.00
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
2023-12-29 30.05 30.05 30.00 30.00 0.0M
2023-12-28 30.00 30.10 29.95 30.10 0.0M
2023-12-27 30.10 30.10 30.00 30.05 0.0M
2023-12-26 30.05 30.15 30.05 30.10 0.0M
2023-12-25 30.15 30.15 30.05 30.05 0.0M
2023-12-22 30.15 30.40 30.10 30.15 0.0M
2023-12-21 30.15 30.25 30.10 30.20 0.0M
2023-12-20 30.15 30.25 30.15 30.20 0.0M
2023-12-19 30.00 30.15 30.00 30.15 0.1M
2023-12-18 29.95 30.10 29.95 30.00 0.0M
2023-12-15 30.00 30.20 29.85 30.20 0.0M
2023-12-14 30.00 30.20 30.00 30.20 0.0M
2023-12-13 30.15 30.15 30.00 30.00 0.0M
2023-12-12 30.10 30.25 30.00 30.25 0.0M
2023-12-11 30.00 30.25 29.95 30.25 0.0M
2023-12-08 30.10 30.20 30.05 30.05 0.1M
2023-12-07 30.40 30.40 30.00 30.10 0.0M
2023-12-06 30.30 30.60 30.20 30.55 0.0M
2023-12-05 30.60 30.60 30.35 30.35 0.0M
2023-12-04 30.50 30.50 30.30 30.40 0.0M
2023-12-01 30.45 30.65 30.40 30.55 0.1M
2023-11-30 30.25 30.95 30.25 30.40 0.1M
2023-11-29 29.90 30.45 29.90 30.10 0.1M
2023-11-28 29.90 30.10 29.80 30.05 0.1M
2023-11-27 30.15 30.15 29.75 30.00 0.0M
2023-11-24 29.80 29.95 29.80 29.95 0.0M
2023-11-23 29.80 29.80 29.65 29.80 0.0M
2023-11-22 29.85 29.90 29.60 29.80 0.0M
2023-11-21 29.95 29.95 29.65 29.80 0.0M
2023-11-20 29.70 29.80 29.60 29.75 0.0M
2023-11-17 29.80 29.95 29.60 29.95 0.0M
2023-11-16 29.75 29.90 29.50 29.90 0.0M
2023-11-15 29.55 29.65 29.55 29.60 0.0M
2023-11-14 29.55 29.60 29.55 29.60 0.0M
2023-11-13 29.70 29.70 29.60 29.60 0.0M
2023-11-10 29.75 30.00 29.65 29.65 0.0M
2023-11-09 29.70 29.75 29.70 29.70 0.0M
2023-11-08 30.05 30.05 29.65 29.70 0.0M
2023-11-07 29.75 29.75 29.60 29.65 0.0M
2023-11-06 29.45 29.75 29.45 29.75 0.0M
2023-11-03 29.55 29.65 29.55 29.60 0.0M
2023-11-02 29.45 29.60 29.45 29.50 0.0M
2023-11-01 29.50 29.50 29.45 29.45 0.0M
2023-10-31 29.75 29.75 29.60 29.60 0.0M
2023-10-30 29.45 29.75 29.45 29.75 0.0M
2023-10-27 29.45 29.50 29.45 29.45 0.0M
2023-10-26 29.55 29.55 29.50 29.50 0.0M
2023-10-25 29.50 29.80 29.50 29.55 0.0M
2023-10-24 29.50 30.10 29.30 29.65 0.0M
2023-10-23 29.50 29.50 29.50 29.50 0.0M
2023-10-20 29.50 29.55 29.40 29.55 0.0M
2023-10-19 29.55 29.55 29.50 29.55 0.0M
2023-10-18 29.65 29.65 29.50 29.50 0.0M
2023-10-17 29.85 29.85 29.50 29.75 0.0M
2023-10-16 29.50 29.70 29.45 29.70 0.0M
2023-10-13 29.60 29.75 29.50 29.60 0.0M
2023-10-12 29.95 29.95 29.50 29.85 0.0M
2023-10-11 29.75 30.00 29.55 29.55 0.0M
2023-10-06 29.55 30.10 29.50 29.75 0.0M
2023-10-05 29.70 29.70 29.45 29.55 0.0M
2023-10-04 29.55 29.60 29.50 29.50 0.0M
2023-10-03 29.80 29.80 29.30 29.60 0.0M
2023-10-02 29.55 29.70 29.50 29.50 0.1M
2023-09-28 29.65 29.65 29.55 29.55 0.0M
2023-09-27 29.50 29.65 29.50 29.65 0.0M
2023-09-26 29.65 29.75 29.50 29.75 0.0M
2023-09-25 29.70 29.75 29.70 29.70 0.0M
2023-09-22 29.80 29.80 29.75 29.75 0.0M
2023-09-21 30.00 30.00 29.70 29.80 0.0M
2023-09-20 29.80 29.80 29.70 29.80 0.0M
2023-09-19 29.80 29.80 29.70 29.80 0.0M
2023-09-18 29.90 29.90 29.80 29.80 0.0M
2023-09-15 29.70 29.85 29.70 29.85 0.0M
2023-09-14 30.00 30.00 29.75 29.85 0.0M
2023-09-13 29.70 30.00 29.70 29.90 0.0M
2023-09-12 29.75 29.80 29.75 29.75 0.0M
2023-09-11 29.85 29.85 29.70 29.75 0.0M
2023-09-08 29.90 30.00 29.85 29.95 0.0M
2023-09-07 30.00 30.00 29.80 29.95 0.0M
2023-09-06 30.10 30.15 30.00 30.05 0.0M
2023-09-05 30.00 30.50 29.90 30.00 0.0M
2023-09-04 29.95 29.95 29.85 29.90 0.0M
2023-09-01 29.65 29.95 29.65 29.95 0.0M
2023-08-31 29.60 29.75 29.60 29.75 0.0M
2023-08-30 29.70 29.80 29.60 29.65 0.0M
2023-08-29 29.70 29.75 29.60 29.75 0.0M
2023-08-28 29.70 29.80 29.70 29.70 0.0M
2023-08-25 29.60 29.70 29.60 29.70 0.0M
2023-08-24 29.60 29.80 29.60 29.80 0.0M
2023-08-23 29.70 29.80 29.60 29.80 0.0M
2023-08-22 29.85 29.85 29.70 29.85 0.0M
2023-08-21 29.90 29.90 29.60 29.85 0.0M
2023-08-18 29.80 29.90 29.70 29.90 0.0M
2023-08-17 29.95 30.00 29.80 29.80 0.0M
2023-08-16 29.95 29.95 29.90 29.90 0.0M
2023-08-15 29.95 30.10 29.95 29.95 0.0M
2023-08-14 29.90 30.00 29.90 29.95 0.0M
2023-08-11 30.10 30.10 30.05 30.05 0.0M
2023-08-10 30.20 30.25 30.00 30.05 0.0M
2023-08-09 30.20 30.20 30.05 30.20 0.0M
2023-08-08 30.20 30.20 30.00 30.05 0.0M
2023-08-07 30.20 30.20 30.00 30.20 0.0M
2023-08-04 30.10 30.20 30.05 30.15 0.0M
2023-08-02 30.10 30.10 30.00 30.10 0.0M
2023-08-01 30.10 30.35 30.10 30.20 0.0M
2023-07-31 30.20 30.40 29.95 30.10 0.0M
2023-07-28 30.30 30.30 29.80 29.90 0.1M
2023-07-27 30.30 30.35 30.30 30.30 0.0M
2023-07-26 30.30 30.35 30.30 30.30 0.0M
2023-07-25 30.05 30.30 30.05 30.30 0.0M
2023-07-24 30.05 30.40 30.05 30.20 0.0M
2023-07-21 30.35 30.35 30.05 30.20 0.0M
2023-07-20 30.50 30.50 30.25 30.30 0.0M
2023-07-19 30.25 30.40 30.25 30.30 0.0M
2023-07-18 30.25 30.35 30.10 30.30 0.0M
2023-07-17 30.35 30.40 30.35 30.35 0.0M
2023-07-14 30.40 30.50 30.35 30.40 0.0M
2023-07-13 30.50 30.50 30.35 30.40 0.0M
2023-07-12 30.55 30.60 30.50 30.60 0.0M
2023-07-11 31.45 31.45 30.50 30.75 0.1M
2023-07-10 31.40 31.50 31.40 31.40 0.0M
2023-07-07 32.00 32.00 31.40 31.40 0.0M
2023-07-06 31.40 31.70 31.20 31.70 0.0M
2023-07-05 31.50 31.50 31.45 31.45 0.0M
2023-07-04 31.55 31.60 31.50 31.50 0.0M
2023-07-03 31.60 31.80 31.40 31.50 0.0M
2023-06-30 31.25 31.45 31.20 31.40 0.0M
2023-06-29 31.15 31.40 31.15 31.25 0.1M
2023-06-28 33.65 33.75 33.00 33.10 0.2M
2023-06-27 33.80 33.85 33.50 33.55 0.1M
2023-06-26 33.25 33.80 33.20 33.80 0.1M
2023-06-21 32.50 33.25 32.50 33.25 0.0M
2023-06-20 32.90 32.90 32.20 32.20 0.0M
2023-06-19 32.90 33.00 32.90 32.90 0.0M
2023-06-16 32.70 32.95 32.70 32.90 0.0M
2023-06-15 32.65 32.90 32.65 32.70 0.0M
2023-06-14 32.40 32.80 32.40 32.65 0.0M
2023-06-13 32.25 32.45 32.20 32.40 0.0M
2023-06-12 32.05 32.50 32.00 32.35 0.0M
2023-06-09 31.95 32.05 31.95 32.00 0.0M
2023-06-08 32.00 32.00 31.60 31.85 0.0M
2023-06-07 31.60 33.00 31.55 32.00 0.1M
2023-06-06 31.70 31.80 31.55 31.60 0.1M
2023-06-05 31.65 31.70 31.60 31.60 0.0M
2023-06-02 31.65 31.75 31.60 31.65 0.0M
2023-06-01 31.70 31.80 31.60 31.65 0.0M
2023-05-31 31.50 31.70 31.50 31.50 0.0M
2023-05-30 31.70 31.80 31.30 31.60 0.1M
2023-05-29 31.65 31.95 31.60 31.70 0.0M
2023-05-26 31.65 31.70 31.65 31.65 0.0M
2023-05-25 31.80 31.80 31.60 31.65 0.0M
2023-05-24 31.75 31.90 31.75 31.80 0.0M
2023-05-23 31.50 31.90 31.35 31.90 0.0M
2023-05-22 31.85 31.90 31.85 31.90 0.0M
2023-05-19 31.80 31.90 31.75 31.90 0.0M
2023-05-18 31.85 31.85 31.75 31.80 0.0M
2023-05-17 31.60 31.85 31.60 31.70 0.0M
2023-05-16 31.30 31.65 31.30 31.60 0.0M
2023-05-15 31.35 31.60 31.30 31.45 0.0M
2023-05-12 31.65 31.65 31.50 31.60 0.0M
2023-05-11 31.80 31.80 31.60 31.65 0.0M
2023-05-10 31.70 31.90 31.70 31.90 0.0M
2023-05-09 31.95 31.95 31.90 31.90 0.0M
2023-05-08 32.50 32.50 31.85 31.95 0.0M
2023-05-05 32.35 32.40 31.90 32.00 0.0M
2023-05-04 32.00 32.00 31.85 31.90 0.0M
2023-05-03 31.95 32.00 31.80 32.00 0.0M
2023-05-02 31.85 32.00 31.85 32.00 0.0M
2023-04-28 31.80 31.85 31.50 31.60 0.0M
2023-04-27 31.20 31.95 31.05 31.75 0.0M
2023-04-26 31.25 31.50 31.25 31.25 0.0M
2023-04-25 31.85 31.85 31.10 31.10 0.0M
2023-04-24 32.00 32.00 31.80 31.80 0.0M
2023-04-21 32.50 32.50 32.05 32.05 0.0M
2023-04-20 32.50 32.60 32.50 32.50 0.0M
2023-04-19 32.75 32.85 32.50 32.50 0.0M
2023-04-18 32.90 32.90 32.60 32.75 0.0M
2023-04-17 32.80 32.85 32.55 32.70 0.0M
2023-04-14 32.75 32.90 32.70 32.70 0.0M
2023-04-13 32.80 32.80 32.70 32.70 0.0M
2023-04-12 32.85 32.85 32.85 32.85 0.0M
2023-04-11 33.00 33.00 32.85 32.85 0.0M
2023-04-10 32.95 32.95 32.85 32.90 0.0M
2023-04-07 32.90 32.90 32.50 32.90 0.0M
2023-04-06 32.80 33.00 32.80 32.90 0.0M
2023-03-31 33.15 33.15 32.60 32.80 0.0M
2023-03-30 32.05 32.05 32.05 32.05 0.0M
2023-03-29 32.05 32.05 32.05 32.05 0.0M
2023-03-28 32.35 32.35 32.05 32.10 0.0M
2023-03-27 32.00 32.35 31.95 32.25 0.1M
2023-03-24 31.80 32.00 31.80 32.00 0.0M
2023-03-23 31.60 32.00 31.50 31.95 0.0M
2023-03-22 31.55 31.90 31.50 31.90 0.0M
2023-03-21 31.60 31.70 31.50 31.50 0.0M
2023-03-20 31.20 31.60 31.20 31.60 0.0M
2023-03-17 31.00 31.30 31.00 31.25 0.0M
2023-03-16 31.30 31.30 31.00 31.20 0.0M
2023-03-15 31.35 31.50 31.25 31.30 0.0M
2023-03-14 31.50 31.50 31.10 31.25 0.0M
2023-03-13 32.00 32.00 31.20 31.50 0.1M
2023-03-10 32.20 32.30 31.75 32.00 0.0M
2023-03-09 32.30 32.50 32.20 32.20 0.1M
2023-03-08 31.95 32.40 31.60 31.95 0.0M
2023-03-07 31.80 32.00 31.70 31.95 0.1M
2023-03-06 31.75 32.50 31.75 31.80 0.0M
2023-03-03 31.80 32.60 31.50 31.75 0.0M
2023-03-02 31.80 31.85 31.70 31.75 0.0M
2023-03-01 32.30 32.30 31.80 31.90 0.0M
2023-02-24 32.25 32.75 31.70 32.05 0.1M
2023-02-23 31.80 32.80 31.80 32.10 0.1M
2023-02-22 31.50 32.10 31.10 31.50 0.1M
2023-02-21 30.20 31.50 30.15 31.30 0.1M
2023-02-20 30.00 30.30 30.00 30.15 0.0M
2023-02-17 29.90 30.00 29.80 30.00 0.0M
2023-02-16 29.90 30.00 29.85 30.00 0.0M
2023-02-15 30.00 30.00 29.80 29.90 0.0M
2023-02-14 29.80 30.00 29.80 30.00 0.0M
2023-02-13 29.95 29.95 29.80 29.80 0.0M
2023-02-10 29.65 29.90 29.65 29.80 0.0M
2023-02-09 29.70 29.90 29.70 29.70 0.0M
2023-02-08 29.80 29.85 29.65 29.70 0.0M
2023-02-07 29.70 29.75 29.55 29.75 0.0M
2023-02-06 29.95 29.95 29.60 29.70 0.0M
2023-02-03 29.70 29.80 29.30 29.75 0.0M
2023-02-02 29.70 29.80 29.60 29.70 0.0M
2023-02-01 29.60 29.70 29.60 29.70 0.0M
2023-01-31 29.30 29.60 29.30 29.45 0.0M
2023-01-30 29.85 29.85 29.45 29.45 0.0M
2023-01-17 29.50 29.90 29.25 29.30 0.0M
2023-01-16 29.70 29.70 29.50 29.50 0.0M
2023-01-13 29.70 29.75 29.50 29.75 0.0M
2023-01-12 29.90 29.90 29.60 29.70 0.0M
2023-01-11 29.80 29.80 29.70 29.70 0.0M
2023-01-10 30.00 30.00 29.45 29.90 0.0M
2023-01-09 30.05 30.05 29.90 30.00 0.0M
2023-01-06 29.25 30.00 29.20 29.90 0.0M
2023-01-05 29.25 29.55 29.25 29.30 0.0M
2023-01-04 29.20 29.25 29.20 29.25 0.0M
2023-01-03 29.20 29.35 29.20 29.35 0.0M