Gseven Co Ltd (2937)

2937
🏛️ 대만 →
42.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 31.60 32.00 31.10 32.00 0.0M
2023-12-27 32.00 32.40 31.60 32.40 0.0M
2023-12-25 32.25 32.25 32.25 32.25 0.0M
2023-12-22 31.80 32.30 31.80 32.30 0.0M
2023-12-21 31.60 32.35 31.60 32.35 0.0M
2023-12-20 32.45 32.45 32.00 32.45 0.0M
2023-12-19 32.35 32.50 32.35 32.50 0.0M
2023-12-18 32.25 32.35 32.25 32.35 0.0M
2023-12-15 32.60 32.60 31.70 32.45 0.0M
2023-12-14 31.50 32.35 31.40 32.35 0.0M
2023-12-13 32.45 32.45 32.25 32.40 0.0M
2023-12-12 32.15 32.50 32.00 32.25 0.0M
2023-12-11 31.50 32.20 30.80 32.20 0.0M
2023-12-08 30.50 31.90 30.50 31.90 0.0M
2023-12-07 30.60 30.60 30.55 30.60 0.0M
2023-12-06 30.70 30.90 30.65 30.90 0.0M
2023-12-05 30.80 30.90 30.80 30.90 0.0M
2023-12-04 30.90 30.90 30.50 30.85 0.0M
2023-11-30 30.20 30.90 30.20 30.90 0.0M
2023-11-29 30.60 30.60 30.00 30.05 0.0M
2023-11-28 30.65 30.80 30.55 30.55 0.0M
2023-11-27 30.70 30.70 30.65 30.70 0.0M
2023-11-24 30.55 30.65 30.55 30.65 0.0M
2023-11-23 30.55 30.55 30.50 30.50 0.0M
2023-11-22 31.00 31.00 31.00 31.00 0.0M
2023-11-21 30.60 30.70 30.40 30.70 0.0M
2023-11-20 30.05 30.55 30.05 30.55 0.0M
2023-11-17 30.00 30.75 30.00 30.75 0.0M
2023-11-16 30.65 30.70 30.55 30.60 0.0M
2023-11-15 30.00 30.05 30.00 30.00 0.0M
2023-11-14 29.50 29.50 29.50 29.50 0.0M
2023-11-13 29.65 29.70 29.50 29.50 0.0M
2023-11-09 29.70 29.70 29.70 29.70 0.0M
2023-11-08 29.80 30.20 29.80 30.20 0.0M
2023-11-07 29.55 30.25 29.55 30.25 0.0M
2023-11-02 29.60 30.25 29.45 30.25 0.0M
2023-11-01 29.50 30.40 29.50 30.40 0.0M
2023-10-30 29.55 29.55 29.55 29.55 0.0M
2023-10-27 29.35 29.35 29.30 29.30 0.0M
2023-10-26 30.60 30.80 29.70 29.70 0.0M
2023-10-25 30.00 30.00 30.00 30.00 0.0M
2023-10-20 30.05 30.05 29.90 29.90 0.0M
2023-10-19 30.00 30.00 30.00 30.00 0.0M
2023-10-18 30.65 30.65 30.65 30.65 0.0M
2023-10-17 30.10 30.30 29.95 29.95 0.0M
2023-10-13 31.00 31.00 30.90 30.90 0.0M
2023-10-12 31.00 31.00 30.85 30.85 0.0M
2023-10-06 31.00 31.40 30.85 31.40 0.0M
2023-10-05 31.45 31.50 31.45 31.50 0.0M
2023-10-04 31.30 31.45 31.30 31.45 0.0M
2023-10-03 31.30 31.30 31.30 31.30 0.0M
2023-10-02 31.10 31.10 31.05 31.05 0.0M
2023-09-28 31.00 31.40 30.80 31.40 0.0M
2023-09-27 31.80 31.80 30.70 31.40 0.0M
2023-09-26 30.50 30.80 30.10 30.80 0.0M
2023-09-25 31.30 31.30 30.60 31.20 0.0M
2023-09-22 31.30 31.30 31.30 31.30 0.0M
2023-09-21 31.00 31.20 30.00 31.20 0.0M
2023-09-20 31.30 31.50 31.30 31.40 0.0M
2023-09-19 31.30 31.70 31.20 31.35 0.0M
2023-09-18 30.80 30.90 30.80 30.80 0.0M
2023-09-15 30.70 30.70 30.70 30.70 0.0M
2023-09-14 30.95 30.95 30.80 30.80 0.0M
2023-09-13 30.20 30.70 30.20 30.50 0.0M
2023-09-12 29.95 29.95 29.85 29.85 0.0M
2023-09-11 29.80 29.80 29.80 29.80 0.0M
2023-09-07 29.70 29.80 29.70 29.80 0.0M
2023-09-04 29.85 30.35 29.85 30.10 0.0M
2023-09-01 29.80 29.80 29.80 29.80 0.0M
2023-08-31 30.00 30.00 30.00 30.00 0.0M
2023-08-30 30.00 30.00 30.00 30.00 0.0M
2023-08-29 29.60 29.60 29.60 29.60 0.0M
2023-08-28 29.60 29.60 29.60 29.60 0.0M
2023-08-25 29.85 29.90 29.75 29.75 0.0M
2023-08-24 29.85 29.95 29.60 29.85 0.0M
2023-08-23 29.80 29.85 29.70 29.85 0.0M
2023-08-22 29.80 29.80 29.80 29.80 0.0M
2023-08-21 29.85 29.90 29.80 29.90 0.0M
2023-08-18 29.75 29.95 29.75 29.80 0.0M
2023-08-17 29.75 29.75 29.75 29.75 0.0M
2023-08-16 29.85 29.85 29.85 29.85 0.0M
2023-08-15 29.90 29.90 29.85 29.85 0.0M
2023-08-14 30.00 30.00 30.00 30.00 0.0M
2023-08-11 29.60 30.30 29.60 29.95 0.0M
2023-08-10 30.55 30.55 30.30 30.30 0.0M
2023-08-09 30.70 30.70 30.60 30.60 0.0M
2023-08-08 30.25 30.65 30.20 30.40 0.0M
2023-08-07 31.05 31.30 31.00 31.00 0.0M
2023-08-04 31.40 31.40 31.25 31.25 0.0M
2023-08-02 31.50 31.50 31.45 31.45 0.0M
2023-08-01 31.20 31.75 31.20 31.75 0.0M
2023-07-31 31.70 31.70 31.65 31.70 0.0M
2023-07-28 31.95 31.95 31.70 31.80 0.0M
2023-07-27 31.70 31.70 31.70 31.70 0.0M
2023-07-26 31.65 31.65 31.65 31.65 0.0M
2023-07-25 31.70 31.70 31.60 31.65 0.0M
2023-07-24 32.30 32.30 31.65 31.80 0.0M
2023-07-21 31.20 33.00 31.20 32.10 0.0M
2023-07-20 32.95 33.20 32.95 33.20 0.0M
2023-07-19 32.85 32.90 32.80 32.90 0.0M
2023-07-18 33.15 33.45 32.55 32.70 0.0M
2023-07-17 33.30 33.30 33.10 33.15 0.0M
2023-07-14 32.95 33.70 32.95 33.25 0.0M
2023-07-13 32.95 33.00 32.95 32.95 0.0M
2023-07-12 33.25 33.30 33.10 33.10 0.0M
2023-07-11 33.20 33.65 32.80 32.95 0.0M
2023-07-10 33.55 33.55 33.00 33.00 0.0M
2023-07-07 33.80 33.80 33.45 33.45 0.0M
2023-07-06 33.70 33.80 33.60 33.75 0.0M
2023-07-05 33.70 33.85 33.65 33.85 0.0M
2023-07-04 33.80 33.90 33.60 33.90 0.0M
2023-07-03 33.90 33.90 33.75 33.75 0.0M
2023-06-30 33.75 33.95 33.75 33.95 0.0M
2023-06-29 34.00 34.00 33.65 33.75 0.0M
2023-06-28 34.40 34.40 33.95 33.95 0.0M
2023-06-27 33.70 34.45 33.65 34.45 0.0M
2023-06-26 34.00 34.00 34.00 34.00 0.0M
2023-06-21 33.85 34.25 33.85 34.10 0.0M
2023-06-20 33.50 35.25 33.50 34.15 0.0M
2023-06-19 33.80 33.80 33.75 33.75 0.0M
2023-06-16 34.25 34.30 33.70 33.75 0.0M
2023-06-15 33.00 34.20 32.80 33.70 0.0M
2023-06-14 34.50 34.50 32.60 32.60 0.0M
2023-06-13 34.00 35.40 34.00 34.50 0.0M
2023-06-12 33.40 33.65 33.30 33.45 0.0M
2023-06-09 34.20 34.20 33.35 33.80 0.0M
2023-06-08 33.25 33.65 33.15 33.50 0.0M
2023-06-07 33.85 33.85 33.50 33.50 0.0M
2023-06-06 34.25 34.45 33.80 33.80 0.0M
2023-06-05 33.30 35.80 33.00 34.25 0.0M
2023-06-02 33.75 33.75 33.25 33.50 0.0M
2023-06-01 33.65 33.75 33.55 33.75 0.0M
2023-05-31 34.70 34.70 33.70 33.90 0.0M
2023-05-30 33.65 34.05 33.50 33.90 0.0M
2023-05-29 33.90 34.20 33.55 33.80 0.0M
2023-05-26 34.10 34.45 34.10 34.45 0.0M
2023-05-25 34.05 34.45 33.85 34.45 0.0M
2023-05-24 32.85 34.45 32.85 34.45 0.0M
2023-05-23 32.80 32.85 32.65 32.85 0.0M
2023-05-22 32.80 32.85 32.55 32.85 0.0M
2023-05-19 33.00 33.00 33.00 33.00 0.0M
2023-05-18 33.25 33.25 32.55 33.00 0.0M
2023-05-17 33.25 33.25 33.20 33.25 0.0M
2023-05-16 33.25 33.25 33.25 33.25 0.0M
2023-05-15 33.25 33.80 33.25 33.30 0.0M
2023-05-12 33.20 33.25 33.20 33.25 0.0M
2023-05-11 33.20 33.20 33.10 33.20 0.0M
2023-05-10 34.75 34.75 32.10 33.20 0.0M
2023-05-09 35.45 36.55 34.75 34.75 0.0M
2023-05-08 33.90 36.25 33.55 35.80 0.0M
2023-05-05 34.30 34.30 33.90 33.90 0.0M
2023-05-04 34.00 34.30 34.00 34.30 0.0M
2023-05-03 34.10 34.10 33.90 34.00 0.0M
2023-05-02 34.20 34.20 34.20 34.20 0.0M
2023-04-27 34.00 34.00 34.00 34.00 0.0M
2023-04-26 34.00 34.10 34.00 34.10 0.0M
2023-04-25 34.45 34.50 34.15 34.15 0.0M
2023-04-21 34.85 34.85 34.00 34.20 0.0M
2023-04-20 34.45 34.45 34.40 34.45 0.0M
2023-04-19 34.60 34.60 34.40 34.40 0.0M
2023-04-18 34.75 34.75 34.65 34.65 0.0M
2023-04-17 34.30 34.65 34.30 34.55 0.0M
2023-04-14 34.65 34.65 34.65 34.65 0.0M
2023-04-12 34.80 34.80 34.60 34.75 0.0M
2023-04-11 34.55 34.95 34.20 34.60 0.0M
2023-04-10 34.50 34.60 34.45 34.55 0.0M
2023-04-07 34.40 34.55 34.40 34.50 0.0M
2023-04-06 34.55 34.55 34.45 34.50 0.0M
2023-03-31 34.75 34.85 34.70 34.85 0.0M
2023-03-30 34.95 35.00 34.60 35.00 0.0M
2023-03-29 34.80 35.45 34.80 34.95 0.0M
2023-03-28 34.95 35.00 34.85 34.85 0.0M
2023-03-27 33.80 34.80 33.80 34.80 0.0M
2023-03-24 34.00 34.00 33.95 33.95 0.0M
2023-03-23 34.20 34.20 33.75 34.00 0.0M
2023-03-22 34.50 34.50 34.35 34.35 0.0M
2023-03-21 34.70 34.70 34.50 34.50 0.0M
2023-03-20 35.00 35.00 34.60 34.60 0.0M
2023-03-17 35.00 35.00 35.00 35.00 0.0M
2023-03-16 35.50 35.50 35.00 35.00 0.0M
2023-03-15 35.70 35.70 35.50 35.50 0.0M
2023-03-14 35.60 35.95 35.60 35.70 0.0M
2023-03-13 36.80 36.80 36.45 36.75 0.0M
2023-03-10 36.65 36.65 36.65 36.65 0.0M
2023-03-09 36.75 36.75 36.50 36.55 0.0M
2023-03-08 36.80 36.80 36.80 36.80 0.0M
2023-03-07 37.00 37.15 37.00 37.05 0.0M
2023-03-06 37.00 37.20 37.00 37.20 0.0M
2023-03-03 36.85 37.20 36.65 37.20 0.0M
2023-03-02 37.45 37.45 36.55 37.20 0.0M
2023-02-24 38.10 38.10 38.10 38.10 0.0M
2023-02-23 36.65 38.40 36.65 38.40 0.0M
2023-02-22 37.85 37.85 37.85 37.85 0.0M
2023-02-21 37.60 37.85 37.60 37.85 0.0M
2023-02-20 37.95 38.00 37.60 37.60 0.0M
2023-02-17 36.60 37.10 36.50 37.10 0.0M
2023-02-16 36.70 36.70 36.60 36.60 0.0M
2023-02-14 36.35 36.75 36.35 36.45 0.0M
2023-02-13 36.40 36.40 36.05 36.15 0.0M
2023-02-09 36.05 36.60 36.05 36.55 0.0M
2023-02-07 35.90 35.90 35.80 35.80 0.0M
2023-02-06 36.00 36.00 36.00 36.00 0.0M
2023-02-03 36.00 36.00 35.80 36.00 0.0M
2023-02-02 36.30 36.30 36.20 36.25 0.0M
2023-02-01 35.85 35.90 35.85 35.90 0.0M
2023-01-31 35.80 35.85 35.55 35.85 0.0M
2023-01-30 35.75 35.80 35.75 35.80 0.0M
2023-01-17 36.00 36.00 36.00 36.00 0.0M
2023-01-16 36.50 36.50 35.95 36.00 0.0M
2023-01-12 36.10 36.45 36.00 36.40 0.0M
2023-01-11 36.40 36.40 36.00 36.35 0.0M
2023-01-10 36.45 36.45 36.45 36.45 0.0M
2023-01-09 36.20 36.20 36.10 36.20 0.0M
2023-01-06 36.20 36.30 36.20 36.20 0.0M
2023-01-05 36.20 36.30 36.10 36.30 0.0M
2023-01-04 35.50 36.40 35.50 36.40 0.0M