Guardforce Ai Co Ltd (GFAI)

Date: O: H: L: C: Vol:

Guardforce Ai Co Ltd (GFAI) の株価時系列

開始終了

日付	高値	安値	高値 - 安値	取引高	変化率
Nov 02, 2026	$0.19	$0.1751	$0.0149	28,891	+1.75%
Oct 30, 2026	$0.1911	$0.175	$0.0161	200,587	-6.89%
Oct 29, 2026	$0.199	$0.1901	$0.0089	89,582	-4.47%
Oct 28, 2026	$0.2	$0.1928	$0.0072	135,274	+2.10%
Oct 27, 2026	$0.1966	$0.189	$0.0076	38,532	+1.51%
Oct 26, 2026	$0.1982	$0.1811	$0.0171	89,145	-0.88%
Oct 23, 2026	$0.195	$0.185	$0.01	268,543	+3.97%
Oct 22, 2026	$0.1999	$0.1811	$0.0188	351,145	-4.95%
Oct 21, 2026	$0.2198	$0.1866	$0.0332	622,474	-11.35%
Oct 20, 2026	$0.2375	$0.2057	$0.0318	2,737,925	+7.49%
Oct 19, 2026	$0.214	$0.1911	$0.0229	116,729	+3.37%
Oct 16, 2026	$0.215	$0.1954	$0.0196	83,861	-2.74%
Oct 15, 2026	$0.2143	$0.19	$0.0243	652,105	-4.48%
Oct 14, 2026	$0.2336	$0.2142	$0.0194	232,005	-8.89%
Oct 13, 2026	$0.25	$0.2351	$0.0149	195,526	-1.96%
Oct 12, 2026	$0.262	$0.2339	$0.0281	114,268	-7.95%
Oct 09, 2026	$0.2646	$0.2551	$0.0095	88,668	+1.76%
Oct 08, 2026	$0.27	$0.25	$0.02	166,722	+0.23%
Oct 07, 2026	$0.2608	$0.2501	$0.0107	139,930	+2.08%
Oct 06, 2026	$0.2995	$0.25	$0.0495	422,265	-14.90%
Oct 05, 2026	$0.317	$0.28	$0.037	268,353	-4.51%

Guardforce Ai Co Ltd (GFAI) 株の年ごとの株価履歴

この詳細な分析では、Guardforce Ai Co Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGFAI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Guardforce Ai Co Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2026年のGuardforce Ai Co Ltd (GFAI) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Nov, 2026	$0.19	$0.1751	$0.0149	28,891	+1.75%
Oct, 2026	$0.3296	$0.175	$0.1546	7,153,686	-44.69%
Sep, 2026	$0.4	$0.32	$0.08	2,017,813	-15.23%
Aug, 2026	$0.47	$0.3076	$0.1624	5,094,552	+21.73%
Jul, 2026	$0.4131	$0.3051	$0.108	3,981,111	-22.09%
Jun, 2026	$0.6928	$0.355	$0.3378	29,523,957	-24.91%
May, 2026	$0.5799	$0.4301	$0.1498	19,041,356	-6.84%
Apr, 2026	$0.6	$0.4143	$0.1857	7,062,845	+26.87%
Mar, 2026	$0.6243	$0.401	$0.2233	6,400,024	-23.11%
Feb, 2026	$0.8	$0.3813	$0.4187	118,692,386	+8.00%
Jan, 2026	$0.7	$0.5214	$0.1786	8,023,444	-2.98%

2025年のGuardforce Ai Co Ltd (GFAI) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2025	$0.98	$0.57	$0.41	8,009,686	-34.68%
Nov, 2025	$1.02	$0.581	$0.439	7,806,785	-10.47%
Oct, 2025	$1.23	$0.9402	$0.2898	10,947,258	-9.84%
Sep, 2025	$1.38	$1.04	$0.341	13,088,665	-0.90%
Aug, 2025	$1.30	$1.02	$0.285	10,976,565	-4.31%
Jul, 2025	$1.50	$1.11	$0.39	14,505,848	+0.87%
Jun, 2025	$1.24	$1.04	$0.2	6,051,279	0.00%
May, 2025	$1.33	$0.99	$0.34	7,427,564	+8.49%
Apr, 2025	$1.17	$0.76	$0.41	5,585,894	+6.89%
Mar, 2025	$1.25	$0.95	$0.3	7,285,221	-13.77%
Feb, 2025	$1.73	$1.12	$0.61	20,945,477	-26.75%
Jan, 2025	$3.88	$1.37	$2.51	132,364,651	+9.79%

2024年のGuardforce Ai Co Ltd (GFAI) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
Dec, 2024	$1.90	$0.9424	$0.9576	48,308,899	+20.00%
Nov, 2024	$1.38	$1.00	$0.38	6,852,833	+23.81%
Oct, 2024	$1.26	$1.03	$0.23	5,110,609	-14.63%
Sep, 2024	$1.30	$1.03	$0.27	5,138,224	-0.81%
Aug, 2024	$1.99	$1.21	$0.78	8,502,516	-37.37%
Jul, 2024	$2.60	$1.89	$0.71	4,087,176	-10.00%
Jun, 2024	$2.71	$2.12	$0.5899	1,498,758	-16.67%
May, 2024	$3.41	$2.59	$0.815	2,660,597	-8.01%
Apr, 2024	$4.20	$2.61	$1.59	4,300,434	-21.80%
Mar, 2024	$4.30	$3.17	$1.13	11,396,000	+2.80%
Feb, 2024	$3.94	$2.27	$1.67	12,569,730	+46.91%
Jan, 2024	$3.39	$2.04	$1.35	4,010,910	-26.81%

GFAIに類似