G-Tech Optoelectronics Corp (3149)

3149
🏛️ 대만 →
43.80
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 30.78 30.83 30.44 30.63 0.4M
2021-12-29 30.78 31.03 30.73 30.83 0.4M
2021-12-28 30.78 31.03 30.63 30.78 0.5M
2021-12-27 31.08 31.08 30.63 30.78 0.6M
2021-12-24 30.73 31.77 30.73 31.08 0.7M
2021-12-23 31.82 31.82 31.03 31.13 0.6M
2021-12-22 30.93 31.92 30.54 31.42 1.0M
2021-12-21 30.68 30.98 30.34 30.68 0.5M
2021-12-20 30.83 30.83 30.39 30.44 0.5M
2021-12-17 30.68 31.03 30.63 30.63 0.4M
2021-12-16 31.08 31.77 30.68 30.83 1.0M
2021-12-15 32.36 32.36 31.28 31.32 1.1M
2021-12-14 34.53 34.53 32.31 32.36 2.3M
2021-12-13 31.08 33.00 30.63 32.51 2.2M
2021-12-10 30.54 30.59 30.34 30.34 0.4M
2021-12-09 31.28 31.28 30.59 30.59 0.5M
2021-12-08 31.52 31.52 30.73 30.78 0.6M
2021-12-07 30.34 30.83 30.34 30.63 0.5M
2021-12-06 30.54 30.54 29.99 30.29 0.6M
2021-12-03 30.24 30.73 30.24 30.54 0.3M
2021-12-02 30.14 30.49 30.14 30.29 0.5M
2021-12-01 30.44 30.63 29.90 30.49 0.6M
2021-11-30 30.54 30.98 30.44 30.49 0.7M
2021-11-29 30.09 30.83 30.04 30.44 1.0M
2021-11-26 32.41 32.41 31.03 31.13 1.3M
2021-11-25 32.16 33.29 31.62 32.01 0.7M
2021-11-24 31.52 32.41 31.42 31.82 0.8M
2021-11-23 34.38 34.38 32.21 32.26 2.6M
2021-11-22 32.60 34.82 32.36 34.38 3.3M
2021-11-19 32.01 32.51 31.62 32.31 1.2M
2021-11-18 31.82 32.26 31.42 31.72 0.8M
2021-11-17 32.11 32.31 31.52 31.82 0.8M
2021-11-16 32.21 32.80 32.01 32.06 1.3M
2021-11-15 31.57 32.26 31.57 32.16 1.1M
2021-11-12 31.32 31.87 30.88 31.52 1.0M
2021-11-11 31.18 31.92 30.54 31.08 1.1M
2021-11-10 30.54 31.32 30.34 30.98 0.6M
2021-11-09 30.39 31.08 30.14 30.54 0.8M
2021-11-08 30.83 30.83 30.34 30.39 0.7M
2021-11-05 30.93 31.13 30.29 30.73 0.5M
2021-11-04 31.13 31.37 30.29 30.49 2.1M
2021-11-03 33.00 33.00 30.98 31.08 2.4M
2021-11-02 33.79 33.84 32.60 32.60 1.6M
2021-11-01 31.47 33.79 31.32 33.69 3.0M
2021-10-29 32.51 32.51 31.37 31.42 1.5M
2021-10-28 33.89 33.89 32.36 32.41 0.9M
2021-10-27 33.00 33.15 32.60 33.10 0.7M
2021-10-26 33.64 34.97 32.95 33.00 2.0M
2021-10-25 33.05 33.39 32.65 33.25 0.6M
2021-10-22 32.85 33.34 32.51 33.05 0.6M
2021-10-21 32.75 33.29 32.51 32.51 0.8M
2021-10-20 32.80 33.15 32.65 32.85 0.5M
2021-10-19 32.95 32.95 32.36 32.65 0.7M
2021-10-18 31.96 33.00 31.57 32.56 1.4M
2021-10-15 32.06 32.41 31.18 31.57 0.6M
2021-10-14 30.14 31.87 30.14 31.57 0.9M
2021-10-13 30.54 30.83 30.04 30.14 0.5M
2021-10-12 31.37 31.47 30.19 30.19 0.6M
2021-10-08 31.13 32.11 30.83 31.72 0.7M
2021-10-07 29.85 31.08 29.85 31.03 0.7M
2021-10-06 30.19 30.34 29.65 29.65 0.6M
2021-10-05 28.66 30.34 28.22 30.19 1.0M
2021-10-04 30.88 30.93 28.76 29.50 1.1M
2021-10-01 32.31 32.31 30.14 30.29 1.2M
2021-09-30 32.31 33.20 32.31 32.51 0.6M
2021-09-29 33.05 33.05 32.31 32.31 0.8M
2021-09-28 34.18 34.28 33.39 33.49 0.7M
2021-09-27 34.08 34.77 33.93 34.38 0.7M
2021-09-24 34.23 34.23 33.44 34.03 0.6M
2021-09-23 33.64 33.93 33.29 33.44 0.4M
2021-09-22 33.49 33.49 32.51 33.39 0.8M
2021-09-17 33.89 34.53 33.00 34.53 0.8M
2021-09-16 34.03 34.77 33.44 33.49 1.3M
2021-09-15 32.90 35.71 32.90 34.92 2.5M
2021-09-14 33.74 34.28 32.90 32.90 0.8M
2021-09-13 34.28 34.33 33.64 33.74 0.4M
2021-09-10 33.69 34.72 33.69 34.08 0.5M
2021-09-09 33.29 34.33 33.05 33.84 0.8M
2021-09-08 34.28 34.62 33.54 33.54 0.9M
2021-09-07 34.87 34.87 34.28 34.28 0.8M
2021-09-06 36.30 36.30 34.72 34.92 1.4M
2021-09-03 37.43 37.58 36.30 36.45 1.4M
2021-09-02 37.92 38.27 37.04 37.14 1.3M
2021-09-01 37.73 38.66 37.48 38.32 1.0M
2021-08-31 37.73 38.17 37.04 37.43 0.8M
2021-08-30 38.12 38.12 37.63 37.78 0.7M
2021-08-27 37.58 38.76 37.58 37.87 0.8M
2021-08-26 38.37 38.91 37.63 37.83 0.9M
2021-08-25 38.37 39.30 37.92 38.32 1.4M
2021-08-24 38.27 38.76 37.43 37.68 0.9M
2021-08-23 37.23 38.61 37.23 38.12 1.3M
2021-08-20 37.53 38.51 36.45 37.04 1.9M
2021-08-19 38.42 39.75 37.04 38.02 3.3M
2021-08-18 34.48 39.01 33.49 38.42 3.2M
2021-08-17 39.25 39.30 35.07 35.46 3.3M
2021-08-16 40.24 40.44 38.42 38.91 2.1M
2021-08-13 40.49 42.16 39.99 40.88 1.4M
2021-08-12 40.63 40.68 39.99 40.24 0.8M
2021-08-11 40.98 42.11 39.45 39.94 1.7M
2021-08-10 41.67 41.86 40.39 41.03 1.1M
2021-08-09 42.85 42.90 41.47 41.47 1.8M
2021-08-06 45.21 45.21 43.14 43.14 3.2M
2021-08-05 42.26 45.11 41.52 44.92 4.3M
2021-08-04 41.72 42.95 41.72 42.06 1.1M
2021-08-03 41.81 42.26 41.62 41.67 1.0M
2021-08-02 41.86 42.11 41.22 41.81 2.0M
2021-07-30 42.11 42.36 41.17 41.17 2.6M
2021-07-29 42.41 43.14 41.08 42.11 3.9M
2021-07-28 43.14 44.52 40.39 42.31 7.0M
2021-07-27 46.30 46.30 43.14 43.14 7.5M
2021-07-26 43.29 46.89 42.65 46.89 13.4M
2021-07-23 40.88 43.10 40.58 42.65 3.3M
2021-07-22 39.89 41.86 39.60 41.08 3.1M
2021-07-21 41.03 41.03 39.20 39.60 2.5M
2021-07-20 42.16 42.16 39.45 39.94 4.5M
2021-07-19 42.80 42.85 42.06 42.16 3.0M
2021-07-16 43.14 45.31 42.46 43.19 3.9M
2021-07-15 43.83 44.13 42.85 43.14 3.2M
2021-07-14 45.80 46.64 43.34 43.83 8.9M
2021-07-13 44.33 48.12 42.85 45.80 21.3M
2021-07-12 40.24 43.78 40.09 43.78 11.2M
2021-07-09 39.94 41.08 39.25 39.84 2.9M
2021-07-08 40.44 41.32 39.40 40.24 2.7M
2021-07-07 40.34 41.17 39.60 40.19 2.2M
2021-07-06 40.93 41.22 39.89 39.89 2.3M
2021-07-05 41.86 42.36 40.73 40.88 4.7M
2021-07-02 39.40 41.96 38.47 41.47 6.1M
2021-07-01 40.63 40.78 38.81 38.86 3.8M
2021-06-30 40.34 40.88 38.81 40.14 3.5M
2021-06-29 40.53 41.47 38.76 39.45 5.8M
2021-06-28 41.86 42.21 40.44 40.93 3.7M
2021-06-25 43.29 43.64 41.86 41.86 4.9M
2021-06-24 43.29 44.33 42.50 42.60 5.5M
2021-06-23 43.34 45.80 41.86 43.05 11.4M
2021-06-22 39.99 43.34 37.92 43.34 12.6M
2021-06-21 40.39 40.88 39.40 39.40 6.6M
2021-06-18 41.22 42.36 39.75 41.96 15.0M
2021-06-17 39.35 39.70 37.73 39.70 8.9M
2021-06-16 32.85 36.10 32.21 36.10 7.8M
2021-06-15 32.26 32.90 31.62 32.85 2.0M
2021-06-11 32.46 32.90 31.72 31.72 2.0M
2021-06-10 33.00 33.00 31.67 31.82 1.5M
2021-06-09 32.31 33.39 31.82 32.11 1.8M
2021-06-08 32.36 32.90 32.06 32.11 1.2M
2021-06-07 32.31 33.10 31.08 32.36 2.0M
2021-06-04 33.44 33.74 32.51 32.51 2.4M
2021-06-03 33.84 34.48 33.20 33.79 2.0M
2021-06-02 35.56 35.56 33.64 33.64 4.6M
2021-06-01 34.48 36.25 33.84 35.56 3.9M
2021-05-31 34.03 35.41 33.39 34.38 4.1M
2021-05-28 33.34 34.18 33.34 33.39 2.6M
2021-05-27 32.56 33.84 32.11 33.10 2.3M
2021-05-26 33.98 34.33 32.65 33.05 5.8M
2021-05-25 32.31 34.67 31.57 34.67 6.8M
2021-05-24 30.04 32.06 29.75 31.52 3.6M
2021-05-21 30.73 32.41 30.34 31.23 3.9M
2021-05-20 31.52 31.57 29.80 29.80 2.7M
2021-05-19 29.55 32.06 29.50 31.47 5.5M
2021-05-18 28.02 29.45 27.58 29.45 2.6M
2021-05-17 26.79 29.45 26.69 26.79 5.3M
2021-05-14 31.13 32.36 29.21 29.65 3.7M
2021-05-13 27.88 31.47 27.68 30.04 5.5M
2021-05-12 31.57 33.79 30.73 30.73 5.9M
2021-05-11 36.30 36.30 34.13 34.13 6.5M
2021-05-10 39.01 39.01 37.43 37.92 3.3M
2021-05-07 37.43 39.99 36.84 39.99 4.6M
2021-05-06 37.63 38.42 36.20 36.45 2.7M
2021-05-05 38.91 39.70 37.43 37.43 5.2M
2021-05-04 37.23 40.93 35.26 40.68 9.0M
2021-05-03 39.89 39.89 37.23 37.23 5.6M
2021-04-29 40.53 41.37 39.70 39.89 3.8M
2021-04-28 41.08 42.36 40.39 40.49 5.0M
2021-04-27 43.44 44.43 40.34 41.86 7.0M
2021-04-26 48.12 48.37 43.14 43.49 9.8M
2021-04-23 45.31 48.76 44.52 46.89 6.5M
2021-04-22 49.45 49.45 44.82 45.31 5.6M
2021-04-21 45.95 48.86 45.95 48.86 4.1M
2021-04-20 45.31 46.89 44.82 46.30 2.6M
2021-04-19 46.79 47.04 45.51 45.66 2.3M
2021-04-16 44.92 46.99 44.92 46.25 2.8M
2021-04-15 43.64 46.00 42.50 45.11 3.8M
2021-04-14 46.15 46.30 42.06 43.74 5.8M
2021-04-13 46.20 48.07 46.15 46.15 4.0M
2021-04-12 47.77 47.77 45.85 45.90 4.7M
2021-04-09 49.45 49.45 45.56 47.28 8.7M
2021-04-08 49.35 53.59 49.35 50.34 14.5M
2021-04-07 53.39 53.39 46.15 52.01 29.2M
2021-04-06 49.55 50.04 46.79 50.04 15.9M
2021-04-01 42.01 45.51 42.01 45.51 20.0M
2021-03-31 41.27 44.62 39.84 41.37 85.8M
2021-03-30 38.22 40.78 37.48 40.78 42.1M
2021-03-29 37.53 38.12 36.79 37.09 6.4M
2021-03-26 36.40 38.51 35.66 37.53 7.1M
2021-03-25 36.94 37.19 35.61 35.86 5.5M
2021-03-24 36.54 38.02 35.95 36.50 6.2M
2021-03-23 38.56 39.11 35.46 37.28 17.1M
2021-03-22 39.40 41.32 38.02 39.06 19.0M
2021-03-19 34.08 39.06 33.98 39.06 20.5M
2021-03-18 36.25 38.32 35.36 35.51 23.4M
2021-03-17 33.49 35.22 33.49 35.22 14.0M
2021-03-16 29.80 32.01 29.06 32.01 11.6M
2021-03-15 28.66 29.35 28.42 29.11 3.4M
2021-03-12 29.11 29.11 28.12 28.37 2.8M
2021-03-11 27.88 29.35 27.83 28.66 3.8M
2021-03-10 28.42 28.52 27.63 27.63 2.0M
2021-03-09 27.68 28.37 26.84 28.17 3.4M
2021-03-08 29.16 29.35 27.68 27.88 3.3M
2021-03-05 28.47 29.30 27.98 28.62 3.8M
2021-03-04 28.57 30.04 28.37 29.16 6.8M
2021-03-03 27.53 29.40 26.94 29.06 5.4M
2021-03-02 28.57 29.06 27.58 27.58 2.8M
2021-02-26 27.58 28.81 27.24 28.22 2.8M
2021-02-25 29.16 29.21 28.17 28.22 2.8M
2021-02-24 28.57 29.45 27.88 28.17 5.9M
2021-02-23 28.47 30.49 27.78 29.55 8.0M
2021-02-22 28.17 28.62 27.58 28.27 4.4M
2021-02-19 27.38 28.47 27.09 27.93 6.3M
2021-02-18 26.84 28.57 26.60 28.37 10.5M
2021-02-17 25.32 26.05 24.63 26.05 3.8M
2021-02-05 24.48 24.97 23.69 23.69 4.5M
2021-02-04 25.61 25.61 24.63 24.63 4.7M
2021-02-03 26.10 26.84 25.61 25.91 3.0M
2021-02-02 25.91 26.89 25.91 26.60 2.2M
2021-02-01 27.19 27.33 25.86 25.86 3.6M
2021-01-29 28.71 29.16 27.14 27.33 5.7M
2021-01-28 26.60 30.04 26.60 28.66 10.5M
2021-01-27 25.56 28.07 25.56 28.07 6.6M
2021-01-26 27.09 27.48 25.36 25.56 6.3M
2021-01-25 27.58 28.27 26.74 27.14 5.7M
2021-01-22 27.19 28.27 26.60 27.48 6.6M
2021-01-21 29.55 29.85 27.48 27.58 7.9M
2021-01-20 29.06 30.04 27.29 28.86 13.1M
2021-01-19 31.52 33.44 30.29 30.29 13.4M
2021-01-18 30.49 32.51 28.57 32.46 15.4M
2021-01-15 29.55 31.82 29.06 31.32 13.7M
2021-01-14 26.40 28.96 26.35 28.96 9.4M
2021-01-13 26.10 26.89 26.10 26.35 4.4M
2021-01-12 26.60 26.60 25.61 25.81 4.0M
2021-01-11 25.02 26.89 25.02 26.45 4.6M
2021-01-08 25.22 26.89 24.68 26.10 7.0M
2021-01-07 25.27 25.27 24.43 24.68 5.0M
2021-01-06 26.20 26.20 23.64 25.36 9.6M
2021-01-05 26.50 27.09 25.61 26.05 8.3M
2021-01-04 26.40 27.68 24.92 26.69 11.8M