Gongin Precision Industrial Co Ltd (3178)

3178
🏛️ 대만 →
58.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 104.50 104.50 102.50 102.50 0.0M
2023-12-28 104.00 106.00 103.50 103.50 0.0M
2023-12-27 105.50 106.00 102.50 103.50 0.0M
2023-12-26 100.50 107.50 100.00 105.00 0.0M
2023-12-25 100.50 101.00 98.70 98.80 0.0M
2023-12-22 102.50 103.00 99.50 99.80 0.0M
2023-12-21 101.00 104.50 101.00 102.00 0.0M
2023-12-20 102.50 107.50 102.50 103.00 0.0M
2023-12-19 101.00 103.50 99.80 102.00 0.0M
2023-12-18 99.60 104.50 96.10 101.00 0.0M
2023-12-15 103.00 104.00 99.60 99.60 0.0M
2023-12-14 104.00 104.00 101.50 102.00 0.0M
2023-12-13 107.00 107.50 101.50 101.50 0.0M
2023-12-12 108.00 109.00 105.00 106.50 0.0M
2023-12-11 107.00 110.00 105.00 106.50 0.0M
2023-12-08 107.50 109.00 106.00 106.00 0.0M
2023-12-07 110.00 112.50 104.50 106.00 0.0M
2023-12-06 108.50 113.00 107.00 110.00 0.0M
2023-12-05 109.50 113.50 107.00 108.00 0.0M
2023-12-04 108.00 110.50 103.00 110.00 0.0M
2023-12-01 100.00 108.00 100.00 105.00 0.0M
2023-11-30 100.50 103.00 99.70 101.00 0.0M
2023-11-29 95.00 101.00 95.00 100.50 0.0M
2023-11-28 85.30 93.60 85.30 93.60 0.0M
2023-11-27 87.10 87.50 84.90 85.10 0.0M
2023-11-24 85.80 86.90 85.10 86.50 0.0M
2023-11-23 85.60 86.20 85.00 85.20 0.0M
2023-11-22 84.90 86.00 84.80 85.30 0.0M
2023-11-21 84.30 84.70 83.60 84.30 0.0M
2023-11-20 83.80 84.40 83.30 83.50 0.0M
2023-11-17 84.40 84.40 83.50 83.50 0.0M
2023-11-16 83.50 84.30 83.20 83.80 0.0M
2023-11-15 84.20 84.30 82.80 83.20 0.0M
2023-11-14 82.60 83.40 82.00 83.00 0.0M
2023-11-13 82.30 83.10 81.80 82.00 0.0M
2023-11-10 82.80 83.30 81.60 81.90 0.0M
2023-11-09 83.20 83.50 82.10 82.10 0.0M
2023-11-08 83.30 84.00 83.00 83.10 0.0M
2023-11-07 83.40 84.60 83.30 83.30 0.0M
2023-11-06 82.50 83.70 82.20 83.10 0.0M
2023-11-03 82.70 83.40 81.90 82.20 0.0M
2023-11-02 82.70 82.70 81.30 81.80 0.0M
2023-11-01 81.30 82.00 80.70 81.20 0.0M
2023-10-31 83.50 84.50 81.00 81.00 0.0M
2023-10-30 84.00 84.00 82.70 83.30 0.0M
2023-10-27 84.00 84.70 82.60 83.00 0.0M
2023-10-26 83.20 84.00 82.20 83.30 0.0M
2023-10-25 83.40 86.80 83.00 83.60 0.0M
2023-10-24 78.60 80.30 78.60 79.60 0.0M
2023-10-23 77.60 79.70 77.50 78.30 0.0M
2023-10-20 79.90 80.50 77.60 78.40 0.0M
2023-10-19 79.50 81.00 78.80 80.00 0.0M
2023-10-18 82.60 82.60 79.90 80.20 0.0M
2023-10-17 83.10 83.70 81.60 81.60 0.0M
2023-10-16 83.10 83.60 82.00 82.70 0.0M
2023-10-13 83.60 84.50 83.20 84.00 0.0M
2023-10-12 83.20 84.90 83.20 84.20 0.0M
2023-10-11 90.80 90.80 87.10 87.10 0.0M
2023-10-06 88.90 90.30 88.50 88.50 0.0M
2023-10-05 90.20 91.10 88.70 88.90 0.0M
2023-10-04 88.10 89.60 87.30 89.20 0.0M
2023-10-03 91.00 91.40 90.00 90.20 0.0M
2023-10-02 88.60 92.00 88.60 91.70 0.0M
2023-09-28 85.80 86.80 85.50 86.10 0.0M
2023-09-27 86.00 86.00 85.00 85.10 0.0M
2023-09-26 86.80 87.60 84.00 85.70 0.0M
2023-09-25 88.50 88.50 86.90 87.40 0.0M
2023-09-22 85.20 86.50 85.00 86.50 0.0M
2023-09-21 87.10 87.90 85.30 85.70 0.0M
2023-09-20 88.10 89.10 86.60 86.60 0.0M
2023-09-19 87.90 89.10 87.40 87.50 0.0M
2023-09-18 90.00 91.20 87.80 87.80 0.0M
2023-09-15 94.00 94.00 90.40 90.50 0.0M
2023-09-14 93.40 95.40 90.70 92.70 0.0M
2023-09-13 93.60 94.90 92.30 93.00 0.0M
2023-09-12 98.80 101.00 93.00 93.00 0.0M
2023-09-11 96.50 102.50 96.40 100.00 0.0M
2023-09-08 94.20 98.40 92.60 95.30 0.0M
2023-09-07 90.90 91.90 90.70 90.70 0.0M
2023-09-06 93.10 93.10 91.40 91.40 0.0M
2023-09-05 93.80 94.90 92.50 92.60 0.0M
2023-09-04 93.00 93.70 91.20 93.30 0.0M
2023-09-01 90.80 92.60 90.70 92.00 0.0M
2023-08-31 93.70 93.70 91.90 91.90 0.0M
2023-08-30 94.70 97.00 93.10 93.10 0.0M
2023-08-29 93.20 94.50 92.00 94.50 0.0M
2023-08-28 93.00 93.90 91.50 91.50 0.0M
2023-08-25 91.20 93.40 90.80 92.00 0.0M
2023-08-24 90.10 93.60 90.00 91.90 0.0M
2023-08-23 87.60 91.60 87.60 90.90 0.0M
2023-08-22 89.80 89.80 87.30 87.80 0.0M
2023-08-21 88.20 89.30 88.00 88.20 0.0M
2023-08-18 89.00 90.10 87.80 88.20 0.0M
2023-08-17 87.90 89.60 86.30 88.90 0.0M
2023-08-16 87.10 88.10 85.50 87.50 0.0M
2023-08-15 86.90 88.30 86.80 87.10 0.0M
2023-08-14 87.50 87.50 85.00 86.10 0.0M
2023-08-11 90.20 90.20 86.60 87.00 0.0M
2023-08-10 90.80 90.80 88.00 88.40 0.0M
2023-08-09 92.30 92.30 91.30 91.60 0.0M
2023-08-08 91.60 92.40 91.00 91.60 0.0M
2023-08-07 92.10 92.50 91.20 91.90 0.0M
2023-08-04 91.10 92.00 88.80 92.00 0.0M
2023-08-02 94.00 94.00 89.00 89.30 0.0M
2023-08-01 93.40 94.30 91.70 92.10 0.0M
2023-07-31 94.60 95.60 92.20 92.80 0.0M
2023-07-28 94.00 94.50 92.40 93.40 0.0M
2023-07-27 92.00 95.30 91.50 94.60 0.0M
2023-07-26 91.60 93.00 89.80 91.80 0.0M
2023-07-25 89.30 91.00 89.10 90.90 0.0M
2023-07-24 91.10 91.10 88.80 89.30 0.0M
2023-07-21 91.70 91.70 90.20 90.70 0.0M
2023-07-20 91.50 93.60 90.50 92.20 0.0M
2023-07-19 91.30 92.30 89.20 89.20 0.0M
2023-07-18 93.30 93.60 88.80 90.10 0.0M
2023-07-17 94.50 95.40 91.50 93.50 0.0M
2023-07-14 95.00 95.80 94.30 94.50 0.0M
2023-07-13 96.00 96.40 94.50 94.60 0.0M
2023-07-12 96.90 97.70 95.50 95.50 0.0M
2023-07-11 102.50 102.50 95.10 96.80 0.0M
2023-07-10 103.50 107.00 102.00 104.50 0.0M
2023-07-07 101.50 103.00 100.00 103.00 0.0M
2023-07-06 101.00 103.00 101.00 102.50 0.0M
2023-07-05 102.00 104.00 101.00 102.00 0.0M
2023-07-04 103.50 105.50 99.90 100.50 0.0M
2023-07-03 100.00 101.50 98.10 101.50 0.0M
2023-06-30 97.30 99.00 96.40 98.70 0.0M
2023-06-29 99.00 99.40 96.80 97.20 0.0M
2023-06-28 99.30 101.00 98.10 98.10 0.0M
2023-06-27 100.00 101.50 98.00 98.70 0.0M
2023-06-26 102.00 102.50 99.70 100.00 0.0M
2023-06-21 106.00 106.00 102.00 103.50 0.0M
2023-06-20 103.00 104.50 101.00 104.00 0.0M
2023-06-19 101.00 105.50 101.00 103.00 0.0M
2023-06-16 104.00 105.00 101.00 101.00 0.0M
2023-06-15 102.50 106.50 102.00 103.50 0.0M
2023-06-14 103.50 106.50 101.00 102.00 0.0M
2023-06-13 108.50 110.00 101.50 102.00 0.0M
2023-06-12 100.50 105.00 100.00 105.00 0.0M
2023-06-09 93.60 96.10 93.00 95.80 0.0M
2023-06-08 98.70 101.50 93.60 93.60 0.0M
2023-06-07 96.10 97.90 96.10 96.80 0.0M
2023-06-06 98.70 98.90 94.30 96.60 0.0M
2023-06-05 98.10 99.90 98.00 98.40 0.0M
2023-06-02 99.80 100.00 97.30 97.70 0.0M
2023-06-01 98.50 99.40 96.80 98.30 0.0M
2023-05-31 102.00 104.00 97.00 97.20 0.0M
2023-05-30 98.00 100.00 97.60 99.90 0.0M
2023-05-29 97.00 102.50 97.00 98.50 0.0M
2023-05-26 101.00 103.00 96.80 96.80 0.0M
2023-05-25 102.50 102.50 96.90 99.50 0.0M
2023-05-24 106.00 106.50 101.00 102.50 0.0M
2023-05-23 94.70 103.50 94.10 103.50 0.0M
2023-05-22 85.60 94.10 85.60 94.10 0.0M
2023-05-19 80.50 87.90 80.50 85.60 0.0M
2023-05-18 78.00 80.50 78.00 80.10 0.0M
2023-05-17 75.80 78.10 75.00 77.20 0.0M
2023-05-16 75.00 76.50 74.70 74.70 0.0M
2023-05-15 76.40 76.40 74.60 74.70 0.0M
2023-05-12 74.40 76.70 74.40 76.40 0.0M
2023-05-11 81.50 81.50 76.10 76.10 0.0M
2023-05-10 78.50 80.60 78.50 79.80 0.0M
2023-05-09 81.10 81.50 77.90 78.90 0.0M
2023-05-08 81.40 81.60 80.30 80.60 0.0M
2023-05-05 80.20 81.40 79.50 80.50 0.0M
2023-05-04 83.00 83.70 80.20 80.70 0.0M
2023-05-03 86.00 86.90 82.30 82.70 0.0M
2023-05-02 86.80 87.60 85.40 86.00 0.0M
2023-04-28 85.00 87.40 84.60 86.00 0.0M
2023-04-27 83.10 84.50 82.00 84.20 0.0M
2023-04-26 82.60 84.40 81.80 82.50 0.0M
2023-04-25 87.50 88.60 82.10 82.50 0.0M
2023-04-24 87.20 89.70 86.70 86.70 0.0M
2023-04-21 88.80 93.20 86.60 86.90 0.0M
2023-04-20 91.20 92.70 88.20 89.10 0.0M
2023-04-19 86.00 94.70 86.00 92.20 0.0M
2023-04-18 89.50 90.20 86.10 86.10 0.0M
2023-04-17 87.50 91.80 87.30 89.10 0.0M
2023-04-14 92.40 92.90 85.50 86.10 0.0M
2023-04-13 80.00 88.00 79.50 88.00 0.0M
2023-04-12 82.10 82.90 79.90 80.00 0.0M
2023-04-11 82.50 82.50 81.00 81.20 0.0M
2023-04-10 80.50 82.50 80.10 81.90 0.0M
2023-04-07 81.50 81.80 80.20 80.40 0.0M
2023-04-06 78.50 81.30 77.50 81.10 0.0M
2023-03-31 78.90 81.20 78.70 78.70 0.0M
2023-03-30 77.40 78.30 76.80 77.80 0.0M
2023-03-29 77.20 78.30 76.30 77.10 0.0M
2023-03-28 79.70 80.10 76.10 76.30 0.0M
2023-03-27 79.60 80.50 78.80 79.50 0.0M
2023-03-24 83.00 83.00 79.00 79.10 0.0M
2023-03-23 79.20 86.70 78.80 83.10 0.0M
2023-03-22 79.00 80.20 78.60 78.90 0.0M
2023-03-21 78.50 81.60 78.40 78.40 0.0M
2023-03-20 78.20 79.10 75.50 78.20 0.0M
2023-03-17 80.00 80.80 77.70 77.70 0.0M
2023-03-16 79.10 82.30 77.20 78.70 0.0M
2023-03-15 76.90 82.30 76.70 79.50 0.0M
2023-03-14 78.50 82.70 75.00 76.50 0.0M
2023-03-13 73.90 77.00 70.90 77.00 0.0M
2023-03-10 72.00 72.00 68.70 70.00 0.0M
2023-03-09 71.20 72.10 71.00 72.00 0.0M
2023-03-08 71.00 71.30 70.60 71.00 0.0M
2023-03-07 71.10 72.30 70.60 71.00 0.0M
2023-03-06 69.80 71.00 69.80 70.50 0.0M
2023-03-03 70.20 70.30 69.60 69.70 0.0M
2023-03-02 69.50 69.90 69.00 69.40 0.0M
2023-03-01 68.70 69.50 68.70 69.30 0.0M
2023-02-24 71.00 71.10 68.50 68.70 0.0M
2023-02-23 70.10 71.20 70.00 71.00 0.0M
2023-02-22 69.70 70.20 69.00 69.70 0.0M
2023-02-21 70.90 71.70 70.60 70.80 0.0M
2023-02-20 69.40 71.40 69.20 70.60 0.0M
2023-02-17 70.00 71.00 69.00 69.40 0.0M
2023-02-16 70.00 70.70 69.80 70.50 0.0M
2023-02-15 69.00 70.10 69.00 69.80 0.0M
2023-02-14 70.10 71.80 69.80 69.80 0.0M
2023-02-13 69.00 69.90 68.00 69.50 0.0M
2023-02-10 71.20 71.30 69.00 69.00 0.0M
2023-02-09 72.70 73.50 72.00 72.50 0.0M
2023-02-08 73.20 73.50 72.20 72.40 0.0M
2023-02-07 71.30 73.00 71.20 72.60 0.0M
2023-02-06 70.00 72.00 70.00 71.20 0.0M
2023-02-03 72.50 72.50 70.00 70.70 0.0M
2023-02-02 72.50 72.60 71.00 71.90 0.0M
2023-02-01 73.00 74.90 71.20 71.50 0.0M
2023-01-31 70.00 72.50 69.20 72.40 0.0M
2023-01-30 69.50 69.50 68.70 69.10 0.0M
2023-01-17 67.50 68.90 67.50 67.80 0.0M
2023-01-16 66.80 67.70 66.70 67.50 0.0M
2023-01-13 68.40 68.40 67.00 67.20 0.0M
2023-01-12 67.60 68.80 67.40 67.40 0.0M
2023-01-11 67.80 68.70 66.70 67.60 0.0M
2023-01-10 65.90 70.00 65.50 67.80 0.0M
2023-01-09 64.40 66.10 64.40 64.60 0.0M
2023-01-06 63.70 65.10 63.20 64.40 0.0M
2023-01-05 64.00 64.40 63.10 63.10 0.0M
2023-01-04 62.60 63.40 62.60 63.10 0.0M
2023-01-03 60.80 62.70 60.80 62.10 0.0M