Great Computer (8047)

8047
🏛️ 대만 →
20.45
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.10 12.40 12.10 12.40 0.0M
2022-12-28 12.30 12.30 12.30 12.30 0.0M
2022-12-27 12.10 12.15 12.05 12.10 0.0M
2022-12-26 12.15 12.15 12.15 12.15 0.0M
2022-12-23 12.25 12.25 12.10 12.15 0.0M
2022-12-22 12.95 12.95 12.50 12.50 0.0M
2022-12-20 12.90 12.90 12.80 12.80 0.0M
2022-12-16 12.20 12.60 12.20 12.60 0.0M
2022-12-15 12.90 12.90 12.90 12.90 0.0M
2022-12-14 12.55 12.55 12.55 12.55 0.0M
2022-12-13 12.40 12.40 12.40 12.40 0.0M
2022-12-12 12.35 12.40 12.30 12.40 0.0M
2022-12-09 12.50 12.85 12.50 12.55 0.0M
2022-12-08 12.70 12.70 12.50 12.50 0.0M
2022-12-07 12.70 12.70 12.65 12.70 0.0M
2022-12-06 12.60 12.60 12.15 12.35 0.0M
2022-12-05 12.40 12.90 12.40 12.90 0.0M
2022-12-02 12.65 12.65 12.40 12.40 0.0M
2022-12-01 12.60 12.65 12.60 12.65 0.0M
2022-11-29 12.25 12.60 12.20 12.60 0.0M
2022-11-28 11.85 12.10 11.80 12.10 0.0M
2022-11-24 11.80 12.20 11.80 12.20 0.0M
2022-11-23 12.05 12.05 11.95 11.95 0.0M
2022-11-22 11.95 12.20 11.95 12.10 0.0M
2022-11-21 11.95 11.95 11.95 11.95 0.0M
2022-11-18 12.40 12.40 12.15 12.15 0.0M
2022-11-14 12.50 12.50 12.20 12.40 0.0M
2022-11-11 12.50 12.50 12.50 12.50 0.0M
2022-11-10 12.50 12.50 12.50 12.50 0.0M
2022-11-09 12.70 12.70 12.70 12.70 0.0M
2022-11-08 12.60 12.60 12.55 12.55 0.0M
2022-11-04 12.70 12.70 12.70 12.70 0.0M
2022-11-03 12.50 12.50 12.50 12.50 0.0M
2022-11-02 12.35 12.55 12.35 12.55 0.0M
2022-11-01 12.40 12.50 12.30 12.50 0.0M
2022-10-31 12.40 12.40 12.40 12.40 0.0M
2022-10-28 12.15 12.40 12.15 12.40 0.0M
2022-10-27 12.55 12.55 12.55 12.55 0.0M
2022-10-26 12.55 12.55 12.55 12.55 0.0M
2022-10-24 12.70 12.70 12.70 12.70 0.0M
2022-10-21 12.50 12.50 12.50 12.50 0.0M
2022-10-20 12.50 12.65 12.50 12.50 0.0M
2022-10-14 12.20 12.55 12.20 12.55 0.0M
2022-10-13 12.20 12.20 11.90 11.90 0.0M
2022-10-11 12.35 12.65 12.35 12.50 0.0M
2022-10-06 12.45 12.45 12.40 12.40 0.0M
2022-10-05 12.75 12.75 12.60 12.60 0.0M
2022-09-30 12.50 12.75 12.50 12.75 0.0M
2022-09-28 12.30 12.50 12.20 12.50 0.0M
2022-09-23 12.45 12.50 12.40 12.50 0.0M
2022-09-22 12.40 12.75 12.35 12.55 0.0M
2022-09-20 12.70 12.70 12.70 12.70 0.0M
2022-09-19 12.60 12.60 12.60 12.60 0.0M
2022-09-16 12.50 12.65 12.50 12.60 0.0M
2022-09-15 12.70 12.70 12.55 12.55 0.0M
2022-09-14 12.60 12.70 12.50 12.50 0.0M
2022-09-13 12.60 12.60 12.50 12.50 0.0M
2022-09-12 12.55 12.55 12.45 12.45 0.0M
2022-09-08 12.55 12.75 12.40 12.40 0.0M
2022-09-07 12.55 12.55 12.35 12.35 0.0M
2022-09-06 12.30 12.30 12.30 12.30 0.0M
2022-09-02 12.50 12.50 12.50 12.50 0.0M
2022-09-01 12.50 12.50 12.30 12.50 0.0M
2022-08-30 12.60 12.60 12.50 12.50 0.0M
2022-08-29 12.50 12.55 12.50 12.55 0.0M
2022-08-26 12.50 12.70 12.40 12.40 0.0M
2022-08-25 12.50 12.55 12.40 12.50 0.0M
2022-08-24 12.90 12.90 12.75 12.75 0.0M
2022-08-23 12.70 12.80 12.70 12.80 0.0M
2022-08-22 12.65 12.65 12.65 12.65 0.0M
2022-08-19 12.70 12.75 12.60 12.70 0.0M
2022-08-18 12.60 12.80 12.60 12.80 0.0M
2022-08-17 12.70 12.85 12.70 12.75 0.0M
2022-08-16 13.00 13.00 12.75 12.75 0.0M
2022-08-15 13.15 13.15 12.95 13.00 0.0M
2022-08-11 13.60 13.60 13.10 13.30 0.0M
2022-08-10 12.80 13.60 12.75 13.50 0.0M
2022-08-09 12.85 12.95 12.70 12.90 0.0M
2022-08-08 12.85 12.90 12.75 12.75 0.0M
2022-08-05 12.70 12.80 12.70 12.70 0.0M
2022-08-04 12.70 12.70 12.70 12.70 0.0M
2022-08-03 12.50 12.55 12.50 12.55 0.0M
2022-08-02 12.55 12.55 12.40 12.40 0.0M
2022-08-01 12.35 12.45 12.30 12.45 0.0M
2022-07-29 12.65 12.65 12.60 12.60 0.0M
2022-07-28 12.60 12.60 12.35 12.50 0.0M
2022-07-27 12.70 12.70 12.70 12.70 0.0M
2022-07-25 12.40 12.40 12.35 12.35 0.0M
2022-07-22 12.70 12.70 12.15 12.25 0.0M
2022-07-21 12.80 12.95 12.55 12.55 0.0M
2022-07-20 12.70 12.80 12.65 12.80 0.0M
2022-07-19 12.90 12.90 12.80 12.80 0.0M
2022-07-15 13.05 13.05 12.65 13.00 0.0M
2022-07-14 13.10 13.10 13.05 13.05 0.0M
2022-07-13 13.05 13.45 12.80 12.95 0.0M
2022-07-12 12.90 13.05 12.90 13.05 0.0M
2022-07-11 12.70 13.05 12.70 12.90 0.0M
2022-07-08 13.30 13.30 12.90 12.95 0.0M
2022-07-07 13.30 13.30 13.30 13.30 0.0M
2022-07-06 13.60 13.60 13.30 13.30 0.0M
2022-07-05 13.40 13.50 13.40 13.50 0.0M
2022-07-04 13.30 13.60 13.20 13.45 0.0M
2022-07-01 13.60 13.60 13.40 13.55 0.0M
2022-06-30 13.80 13.80 13.55 13.60 0.0M
2022-06-29 13.80 13.80 13.60 13.80 0.0M
2022-06-28 13.60 14.00 13.60 13.85 0.0M
2022-06-27 13.50 13.75 13.45 13.75 0.0M
2022-06-24 13.50 13.60 13.50 13.60 0.0M
2022-06-23 13.50 13.50 13.50 13.50 0.0M
2022-06-22 13.30 13.50 13.00 13.50 0.0M
2022-06-21 13.30 13.30 13.30 13.30 0.0M
2022-06-20 13.50 13.50 13.20 13.20 0.0M
2022-06-17 13.40 13.65 13.25 13.65 0.0M
2022-06-16 13.95 13.95 13.60 13.60 0.0M
2022-06-15 13.75 14.15 13.75 13.95 0.0M
2022-06-14 13.15 13.75 13.15 13.75 0.0M
2022-06-13 13.95 13.95 13.40 13.40 0.0M
2022-06-10 14.10 14.10 13.80 13.80 0.0M
2022-06-09 13.95 13.95 13.95 13.95 0.0M
2022-06-08 14.15 14.15 14.15 14.15 0.0M
2022-06-07 13.95 14.05 13.95 14.00 0.0M
2022-06-06 14.30 14.30 13.85 13.95 0.0M
2022-06-02 14.15 14.40 13.85 14.20 0.0M
2022-06-01 14.00 14.00 14.00 14.00 0.0M
2022-05-31 14.00 14.00 13.80 13.95 0.0M
2022-05-30 14.00 14.25 14.00 14.05 0.0M
2022-05-27 14.25 14.35 14.00 14.00 0.0M
2022-05-26 14.00 14.30 14.00 14.30 0.0M
2022-05-25 14.10 14.10 14.10 14.10 0.0M
2022-05-24 14.10 14.15 14.10 14.15 0.0M
2022-05-23 14.10 14.15 14.05 14.15 0.0M
2022-05-20 14.20 14.20 13.85 14.15 0.0M
2022-05-19 13.75 14.00 13.65 14.00 0.0M
2022-05-18 14.05 14.15 13.85 13.85 0.0M
2022-05-17 14.00 14.20 14.00 14.15 0.0M
2022-05-16 14.65 14.65 13.85 14.00 0.0M
2022-05-13 14.80 14.80 14.40 14.70 0.0M
2022-05-12 14.55 14.70 14.30 14.60 0.0M
2022-05-11 14.60 14.90 14.50 14.55 0.0M
2022-05-10 14.20 14.60 14.20 14.60 0.0M
2022-05-09 14.35 14.35 14.00 14.30 0.0M
2022-05-06 14.60 14.85 14.15 14.15 0.0M
2022-05-05 14.50 14.70 14.45 14.70 0.0M
2022-05-04 14.70 14.85 14.30 14.50 0.0M
2022-05-03 14.60 14.95 14.40 14.70 0.0M
2022-04-29 14.40 14.70 14.20 14.60 0.0M
2022-04-28 14.15 14.45 14.10 14.35 0.0M
2022-04-27 13.90 14.40 13.50 14.35 0.0M
2022-04-25 14.30 14.70 14.05 14.65 0.0M
2022-04-22 13.80 14.45 13.80 14.35 0.0M
2022-04-21 14.05 14.05 13.75 13.80 0.0M
2022-04-20 14.05 14.05 13.80 14.05 0.0M
2022-04-19 14.05 14.20 13.90 13.90 0.0M
2022-04-18 14.10 14.10 13.75 13.95 0.0M
2022-04-15 14.30 14.30 14.00 14.10 0.0M
2022-04-14 14.15 14.45 14.05 14.30 0.0M
2022-04-13 13.90 14.10 13.85 14.05 0.0M
2022-04-12 14.00 14.00 14.00 14.00 0.0M
2022-04-11 14.35 14.35 13.90 13.95 0.0M
2022-04-08 13.80 14.55 13.80 14.25 0.0M
2022-04-07 14.05 14.05 13.70 14.00 0.0M
2022-04-06 14.20 14.35 13.70 13.85 0.0M
2022-04-01 14.00 14.30 14.00 14.20 0.0M
2022-03-31 14.05 14.10 13.85 14.10 0.0M
2022-03-30 14.35 14.35 13.85 13.95 0.0M
2022-03-29 13.75 14.05 13.75 14.05 0.0M
2022-03-28 13.70 13.95 13.60 13.75 0.0M
2022-03-25 13.75 13.75 13.60 13.60 0.0M
2022-03-24 13.70 13.75 13.70 13.75 0.0M
2022-03-23 13.75 13.75 13.70 13.70 0.0M
2022-03-22 13.75 13.75 13.60 13.65 0.0M
2022-03-21 13.75 13.75 13.65 13.65 0.0M
2022-03-18 13.60 13.65 13.60 13.65 0.0M
2022-03-17 13.85 13.85 13.75 13.75 0.0M
2022-03-16 13.70 13.90 13.50 13.90 0.0M
2022-03-15 13.65 13.95 13.60 13.90 0.0M
2022-03-14 13.75 14.00 13.75 13.95 0.0M
2022-03-11 13.60 13.90 13.50 13.80 0.0M
2022-03-10 13.65 13.75 13.50 13.50 0.0M
2022-03-09 13.30 13.65 13.30 13.65 0.0M
2022-03-08 13.45 13.50 13.20 13.35 0.0M
2022-03-07 13.40 13.80 13.20 13.35 0.0M
2022-03-04 13.50 13.65 13.45 13.55 0.0M
2022-03-03 13.80 13.80 13.50 13.50 0.0M
2022-03-02 13.70 13.80 13.70 13.70 0.0M
2022-03-01 13.75 14.00 13.70 13.95 0.0M
2022-02-25 13.45 13.75 13.40 13.75 0.0M
2022-02-24 13.35 13.55 13.10 13.55 0.0M
2022-02-23 13.50 13.60 13.40 13.55 0.0M
2022-02-22 13.50 13.60 13.35 13.50 0.0M
2022-02-21 13.60 13.80 13.50 13.70 0.0M
2022-02-18 13.65 13.80 13.65 13.80 0.0M
2022-02-17 14.05 14.10 13.85 13.85 0.0M
2022-02-16 13.95 14.30 13.80 14.05 0.0M
2022-02-15 13.85 14.00 13.70 13.95 0.0M
2022-02-14 14.00 14.00 13.60 13.80 0.0M
2022-02-11 13.95 14.15 13.70 13.80 0.0M
2022-02-10 14.20 14.20 13.85 13.85 0.0M
2022-02-09 13.95 14.30 13.85 14.10 0.0M
2022-02-08 13.60 13.90 13.50 13.90 0.0M
2022-02-07 13.80 13.95 13.50 13.70 0.0M
2022-01-26 13.75 13.85 13.50 13.80 0.0M
2022-01-25 13.75 13.75 13.30 13.70 0.0M
2022-01-24 13.75 13.95 13.45 13.70 0.0M
2022-01-21 13.65 13.65 13.25 13.65 0.0M
2022-01-20 13.70 13.75 13.50 13.55 0.0M
2022-01-19 13.55 13.70 13.40 13.65 0.0M
2022-01-18 13.40 13.65 13.20 13.60 0.0M
2022-01-17 13.05 13.35 13.05 13.35 0.0M
2022-01-14 13.50 13.50 13.05 13.15 0.0M
2022-01-13 13.15 13.45 13.00 13.35 0.0M
2022-01-12 13.25 13.25 13.10 13.25 0.0M
2022-01-11 13.50 13.50 13.20 13.25 0.0M
2022-01-10 13.55 13.75 13.35 13.50 0.0M
2022-01-07 13.45 13.60 12.90 13.35 0.0M
2022-01-06 13.40 13.65 13.30 13.35 0.0M
2022-01-05 13.60 13.75 13.30 13.50 0.0M
2022-01-04 13.15 13.75 13.10 13.50 0.0M
2022-01-03 13.65 14.45 13.15 13.15 0.0M