Great Computer (8047)

8047
🏛️ 대만 →
22.45
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
2021-12-30 13.30 13.60 13.20 13.50 0.0M
2021-12-29 13.00 13.30 13.00 13.25 0.0M
2021-12-28 13.20 13.20 12.95 13.00 0.0M
2021-12-27 13.25 13.25 13.00 13.20 0.0M
2021-12-24 12.95 13.15 12.90 13.10 0.0M
2021-12-23 12.65 13.00 12.55 12.95 0.0M
2021-12-22 12.85 12.85 12.65 12.65 0.0M
2021-12-21 13.00 13.00 12.85 12.85 0.0M
2021-12-20 12.95 13.15 12.80 12.95 0.0M
2021-12-17 12.90 12.95 12.55 12.90 0.0M
2021-12-16 12.85 14.05 12.50 12.80 0.0M
2021-12-15 12.65 12.80 12.40 12.80 0.0M
2021-12-14 12.60 12.75 12.40 12.70 0.0M
2021-12-13 12.45 12.80 12.45 12.60 0.0M
2021-12-10 12.40 12.40 12.20 12.25 0.0M
2021-12-09 12.40 12.40 12.40 12.40 0.0M
2021-12-08 12.25 12.40 12.25 12.40 0.0M
2021-12-07 12.40 12.40 12.35 12.35 0.0M
2021-12-06 12.55 12.55 12.40 12.50 0.0M
2021-12-03 12.35 12.65 12.35 12.65 0.0M
2021-12-02 12.65 12.65 12.40 12.50 0.0M
2021-12-01 12.35 12.70 12.35 12.65 0.0M
2021-11-30 12.30 12.55 12.15 12.50 0.0M
2021-11-29 11.90 12.40 11.90 12.30 0.0M
2021-11-26 12.50 12.50 11.95 12.20 0.0M
2021-11-25 13.00 13.30 12.65 12.65 0.0M
2021-11-24 12.85 13.10 12.70 12.90 0.0M
2021-11-23 13.15 13.15 12.60 12.80 0.0M
2021-11-22 12.65 13.20 12.50 13.00 0.0M
2021-11-19 12.65 12.80 12.45 12.65 0.0M
2021-11-18 12.35 12.65 12.30 12.60 0.0M
2021-11-17 12.55 12.55 12.35 12.40 0.0M
2021-11-16 12.50 12.50 12.40 12.40 0.0M
2021-11-15 12.65 12.95 12.25 12.40 0.0M
2021-11-12 13.10 13.10 12.45 12.55 0.0M
2021-11-11 13.40 13.50 12.70 12.70 0.0M
2021-11-10 12.40 12.65 12.10 12.45 0.0M
2021-11-09 12.45 12.45 12.45 12.45 0.0M
2021-11-08 12.35 12.35 12.20 12.35 0.0M
2021-11-05 12.20 12.35 12.20 12.35 0.0M
2021-11-04 12.30 12.30 12.30 12.30 0.0M
2021-11-03 12.20 12.25 12.15 12.25 0.0M
2021-11-02 12.60 12.60 12.05 12.10 0.0M
2021-11-01 12.30 12.95 12.30 12.50 0.0M
2021-10-29 12.15 12.30 12.10 12.30 0.0M
2021-10-28 12.15 12.30 12.15 12.30 0.0M
2021-10-27 12.30 12.30 12.05 12.05 0.0M
2021-10-26 12.35 12.35 12.30 12.35 0.0M
2021-10-25 12.20 12.30 12.20 12.30 0.0M
2021-10-22 12.20 12.25 12.20 12.25 0.0M
2021-10-21 12.15 12.25 12.10 12.25 0.0M
2021-10-20 12.10 12.15 12.10 12.15 0.0M
2021-10-19 12.15 12.20 12.10 12.20 0.0M
2021-10-18 12.30 12.30 12.05 12.15 0.0M
2021-10-15 12.30 12.30 12.10 12.15 0.0M
2021-10-14 12.35 12.35 11.95 12.10 0.0M
2021-10-13 12.30 12.30 12.15 12.15 0.0M
2021-10-12 12.60 12.60 12.40 12.45 0.0M
2021-10-08 12.55 12.75 12.50 12.70 0.0M
2021-10-07 12.50 12.50 12.45 12.45 0.0M
2021-10-06 12.25 12.30 12.15 12.30 0.0M
2021-10-05 12.15 12.25 12.00 12.20 0.0M
2021-10-04 12.50 12.50 12.15 12.15 0.0M
2021-10-01 12.70 12.90 12.30 12.45 0.0M
2021-09-30 12.40 12.75 12.40 12.70 0.0M
2021-09-29 12.40 12.40 12.20 12.35 0.0M
2021-09-28 12.80 12.85 12.50 12.55 0.0M
2021-09-27 12.20 12.50 12.20 12.50 0.0M
2021-09-24 12.35 12.45 12.10 12.35 0.0M
2021-09-23 12.10 12.30 12.00 12.30 0.0M
2021-09-22 11.80 12.20 11.80 12.20 0.0M
2021-09-17 12.30 12.35 12.10 12.30 0.0M
2021-09-16 12.30 12.35 12.20 12.35 0.0M
2021-09-15 12.25 12.30 12.20 12.30 0.0M
2021-09-14 12.15 12.25 12.00 12.25 0.0M
2021-09-13 12.20 12.30 12.15 12.30 0.0M
2021-09-10 12.40 12.45 12.05 12.15 0.0M
2021-09-09 12.30 12.35 12.00 12.30 0.0M
2021-09-08 12.15 12.30 12.00 12.00 0.0M
2021-09-07 12.30 12.30 12.20 12.25 0.0M
2021-09-06 12.50 12.50 12.25 12.40 0.0M
2021-09-03 12.55 12.55 12.10 12.50 0.0M
2021-09-02 12.25 12.65 12.15 12.45 0.0M
2021-09-01 12.10 12.25 12.05 12.15 0.0M
2021-08-31 12.75 12.75 12.10 12.15 0.0M
2021-08-30 13.00 13.00 12.55 12.70 0.0M
2021-08-27 12.15 12.50 12.10 12.50 0.0M
2021-08-26 12.10 12.20 11.85 12.20 0.0M
2021-08-25 11.80 12.10 11.80 12.05 0.0M
2021-08-24 11.70 11.90 11.65 11.90 0.0M
2021-08-23 11.80 12.00 11.70 11.80 0.0M
2021-08-20 12.60 13.80 11.75 11.75 0.0M
2021-08-19 12.80 13.20 12.30 12.55 0.0M
2021-08-18 12.00 12.50 11.90 12.50 0.0M
2021-08-17 11.90 12.30 11.90 12.20 0.0M
2021-08-16 12.15 12.30 11.75 12.15 0.0M
2021-08-13 11.90 12.15 11.85 12.15 0.0M
2021-08-12 12.20 12.25 12.00 12.10 0.0M
2021-08-11 12.10 12.30 12.10 12.20 0.0M
2021-08-10 11.90 12.30 11.90 12.15 0.0M
2021-08-09 11.85 12.00 11.65 11.95 0.0M
2021-08-06 11.90 12.00 11.90 11.90 0.0M
2021-08-05 11.90 12.05 11.90 12.05 0.0M
2021-08-04 11.95 12.05 11.90 12.05 0.0M
2021-08-03 12.00 12.10 11.95 12.10 0.0M
2021-08-02 12.20 12.20 11.85 12.05 0.0M
2021-07-30 12.00 12.30 11.95 12.25 0.0M
2021-07-29 12.00 12.10 11.95 12.10 0.0M
2021-07-28 11.80 12.10 11.65 12.00 0.0M
2021-07-27 12.10 12.10 11.95 12.00 0.0M
2021-07-26 12.30 12.35 11.95 12.05 0.0M
2021-07-23 11.90 12.50 11.80 12.35 0.0M
2021-07-22 11.95 12.00 11.60 11.90 0.0M
2021-07-21 12.25 12.35 11.80 11.90 0.0M
2021-07-20 11.80 12.25 11.75 12.20 0.0M
2021-07-19 11.60 11.90 11.60 11.80 0.0M
2021-07-16 11.70 11.70 11.50 11.70 0.0M
2021-07-15 11.65 11.90 11.30 11.85 0.0M
2021-07-14 11.50 11.75 11.35 11.70 0.0M
2021-07-13 11.30 11.55 11.20 11.50 0.0M
2021-07-12 11.30 11.45 11.20 11.35 0.0M
2021-07-09 11.35 11.60 11.20 11.30 0.0M
2021-07-08 12.10 12.10 11.05 11.35 0.0M
2021-07-07 13.50 14.35 11.80 11.95 0.0M
2021-07-06 12.10 13.10 11.85 13.10 0.0M
2021-07-05 11.70 12.20 11.70 11.95 0.0M
2021-07-02 11.60 11.65 11.60 11.65 0.0M
2021-07-01 11.70 11.70 11.45 11.60 0.0M
2021-06-30 11.55 11.60 11.45 11.60 0.0M
2021-06-29 11.75 11.90 11.55 11.65 0.0M
2021-06-28 11.50 11.65 11.50 11.60 0.0M
2021-06-25 11.80 11.85 11.80 11.85 0.0M
2021-06-24 11.85 11.85 11.55 11.75 0.0M
2021-06-23 11.60 11.80 11.30 11.80 0.0M
2021-06-22 11.70 11.70 11.30 11.50 0.0M
2021-06-21 11.30 11.45 11.15 11.45 0.0M
2021-06-17 11.50 11.65 11.50 11.65 0.0M
2021-06-16 11.55 11.55 11.50 11.50 0.0M
2021-06-15 11.55 11.75 11.55 11.70 0.0M
2021-06-11 11.80 11.95 11.65 11.85 0.0M
2021-06-10 11.65 11.75 11.65 11.70 0.0M
2021-06-09 11.40 11.70 11.10 11.45 0.0M
2021-06-08 11.40 11.55 11.30 11.40 0.0M
2021-06-07 11.75 11.75 11.40 11.40 0.0M
2021-06-04 11.70 11.90 11.55 11.70 0.0M
2021-06-03 11.45 11.70 11.40 11.65 0.0M
2021-06-02 11.70 11.70 11.70 11.70 0.0M
2021-06-01 11.50 11.50 11.50 11.50 0.0M
2021-05-31 11.65 11.70 11.55 11.70 0.0M
2021-05-28 11.65 11.70 11.50 11.70 0.0M
2021-05-27 11.90 11.90 11.65 11.65 0.0M
2021-05-26 11.80 11.80 11.70 11.80 0.0M
2021-05-25 11.85 12.00 11.60 12.00 0.0M
2021-05-24 11.80 12.05 11.60 11.90 0.0M
2021-05-21 11.65 12.15 11.65 11.90 0.0M
2021-05-20 11.40 11.70 11.40 11.70 0.0M
2021-05-19 11.80 11.80 11.10 11.25 0.0M
2021-05-18 11.70 11.85 11.50 11.70 0.0M
2021-05-17 11.45 11.65 11.45 11.65 0.0M
2021-05-14 11.65 12.00 11.20 11.55 0.0M
2021-05-13 10.40 11.35 10.40 11.25 0.0M
2021-05-12 11.15 11.30 10.90 10.95 0.0M
2021-05-11 11.65 11.75 11.20 11.20 0.0M
2021-05-10 11.60 11.70 11.55 11.60 0.0M
2021-05-07 11.75 12.05 11.75 11.75 0.0M
2021-05-06 11.70 11.75 11.60 11.70 0.0M
2021-05-05 11.75 11.85 11.65 11.75 0.0M
2021-05-04 11.95 12.45 11.30 11.95 0.0M
2021-05-03 12.15 12.20 11.80 12.20 0.0M
2021-04-29 11.90 12.25 11.75 12.10 0.0M
2021-04-28 12.00 12.00 11.85 11.90 0.0M
2021-04-27 12.00 12.05 11.85 12.00 0.0M
2021-04-26 11.85 11.95 11.80 11.95 0.0M
2021-04-23 11.80 11.90 11.70 11.90 0.0M
2021-04-22 12.00 12.05 11.75 11.75 0.0M
2021-04-21 12.10 12.10 11.75 11.80 0.0M
2021-04-20 11.85 11.85 11.80 11.80 0.0M
2021-04-19 11.80 12.10 11.60 12.00 0.0M
2021-04-16 11.50 11.80 11.50 11.80 0.0M
2021-04-15 11.50 11.60 11.45 11.50 0.0M
2021-04-14 11.90 11.90 11.30 11.40 0.0M
2021-04-13 12.35 12.35 11.90 11.95 0.0M
2021-04-12 12.45 12.60 11.95 12.30 0.0M
2021-04-09 11.95 12.10 11.65 11.95 0.0M
2021-04-08 11.50 11.85 11.45 11.70 0.0M
2021-04-07 11.55 11.55 11.35 11.45 0.0M
2021-04-06 11.35 11.55 11.20 11.45 0.0M
2021-04-01 11.30 11.35 11.15 11.35 0.0M
2021-03-31 11.25 11.30 11.25 11.30 0.0M
2021-03-30 11.30 11.30 11.20 11.25 0.0M
2021-03-29 11.20 11.25 11.10 11.25 0.0M
2021-03-26 11.20 11.30 11.10 11.15 0.0M
2021-03-25 11.30 11.30 11.10 11.10 0.0M
2021-03-24 11.35 11.45 11.20 11.30 0.0M
2021-03-23 11.20 11.40 11.20 11.30 0.0M
2021-03-22 11.20 12.20 11.05 11.25 0.0M
2021-03-19 11.15 11.15 11.05 11.10 0.0M
2021-03-18 11.30 11.30 11.10 11.10 0.0M
2021-03-17 11.20 11.35 11.20 11.35 0.0M
2021-03-16 11.20 11.40 11.10 11.20 0.0M
2021-03-15 11.15 11.20 11.00 11.20 0.0M
2021-03-12 11.10 11.10 11.05 11.05 0.0M
2021-03-11 11.15 11.15 11.15 11.15 0.0M
2021-03-10 11.15 11.20 11.10 11.20 0.0M
2021-03-09 11.10 11.30 11.10 11.25 0.0M
2021-03-08 10.95 11.10 10.95 11.10 0.0M
2021-03-05 11.05 11.05 11.05 11.05 0.0M
2021-03-04 11.10 11.15 10.85 11.05 0.0M
2021-03-03 11.05 11.15 11.05 11.15 0.0M
2021-03-02 11.15 11.20 10.95 11.05 0.0M
2021-02-26 11.05 11.15 11.05 11.15 0.0M
2021-02-25 11.30 11.30 11.00 11.10 0.0M
2021-02-24 11.35 11.40 11.15 11.30 0.0M
2021-02-23 11.35 11.40 11.35 11.35 0.0M
2021-02-22 11.60 11.60 11.20 11.25 0.0M
2021-02-19 11.40 11.40 11.35 11.35 0.0M
2021-02-18 11.20 11.30 11.20 11.20 0.0M
2021-02-17 11.15 11.50 11.10 11.15 0.0M
2021-02-05 11.35 11.35 11.05 11.35 0.0M
2021-02-04 11.15 11.25 11.10 11.25 0.0M
2021-02-03 10.80 11.10 10.80 11.00 0.0M
2021-02-02 11.15 11.20 10.90 10.90 0.0M
2021-02-01 11.30 11.30 11.00 11.05 0.0M
2021-01-29 11.50 11.50 11.00 11.30 0.0M
2021-01-28 11.35 11.45 11.10 11.40 0.0M
2021-01-27 11.30 11.50 11.20 11.20 0.0M
2021-01-26 11.25 11.35 11.25 11.35 0.0M
2021-01-25 11.20 11.25 11.20 11.25 0.0M
2021-01-22 11.15 11.20 11.15 11.15 0.0M
2021-01-21 11.25 11.25 10.70 11.15 0.0M
2021-01-20 11.40 11.80 11.25 11.25 0.0M
2021-01-19 11.20 11.45 11.15 11.40 0.0M
2021-01-18 11.10 11.40 11.05 11.20 0.0M
2021-01-15 11.40 11.45 11.05 11.30 0.0M
2021-01-14 11.60 11.65 11.20 11.40 0.0M
2021-01-13 11.65 11.65 11.45 11.45 0.0M
2021-01-12 11.60 11.70 11.40 11.60 0.0M
2021-01-11 11.35 11.90 11.35 11.50 0.0M
2021-01-08 11.30 11.50 11.30 11.40 0.0M
2021-01-07 11.30 11.45 11.25 11.45 0.0M
2021-01-06 11.30 11.65 11.15 11.40 0.0M
2021-01-05 11.30 11.45 11.30 11.45 0.0M
2021-01-04 11.50 11.60 11.30 11.30 0.0M