AcSiP Technology (6403)

6403
🏛️ 台湾 →
9.04
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 9.40 9.40 8.84 9.31 0.0M
2023-12-28 9.63 9.63 9.16 9.40 0.0M
2023-12-27 9.45 9.63 9.16 9.63 0.0M
2023-12-26 9.44 9.45 9.44 9.45 0.0M
2023-12-25 9.23 9.44 8.98 9.44 0.0M
2023-12-22 9.45 9.45 8.99 9.44 0.0M
2023-12-21 9.04 9.45 9.00 9.44 0.0M
2023-12-20 9.50 9.50 9.04 9.50 0.0M
2023-12-19 9.65 9.65 9.04 9.49 0.0M
2023-12-18 9.56 10.10 9.50 9.65 0.1M
2023-12-15 8.56 9.54 8.56 9.47 0.1M
2023-12-14 8.16 8.57 8.16 8.56 0.0M
2023-12-13 8.15 8.56 8.15 8.20 0.0M
2023-12-12 8.10 8.50 8.08 8.50 0.0M
2023-12-11 8.50 8.50 8.20 8.20 0.0M
2023-12-08 8.18 8.51 8.09 8.50 0.0M
2023-12-07 8.17 8.20 7.79 8.17 0.0M
2023-12-06 7.98 8.40 7.98 8.17 0.1M
2023-12-05 7.98 8.37 7.98 8.37 0.0M
2023-12-04 8.38 8.38 7.98 8.37 0.0M
2023-12-01 8.30 8.38 7.71 8.38 0.0M
2023-11-30 8.10 8.30 7.71 8.30 0.1M
2023-11-29 8.40 8.40 7.90 8.09 0.1M
2023-11-28 8.17 8.42 7.78 8.05 0.1M
2023-11-27 8.38 8.80 7.98 8.10 0.3M
2023-11-24 8.81 8.81 8.58 8.80 0.0M
2023-11-23 8.83 8.83 8.39 8.81 0.0M
2023-11-22 8.69 8.94 8.36 8.83 0.1M
2023-11-21 8.65 8.70 8.28 8.60 0.1M
2023-11-20 8.70 8.70 8.28 8.65 0.0M
2023-11-17 8.61 9.00 8.55 8.70 0.1M
2023-11-16 8.61 9.04 8.61 9.04 0.0M
2023-11-15 8.90 9.04 8.90 9.04 0.0M
2023-11-14 8.86 9.04 8.84 9.04 0.0M
2023-11-13 9.00 9.30 9.00 9.30 0.0M
2023-11-10 9.10 9.31 9.00 9.31 0.0M
2023-11-09 9.54 9.60 9.45 9.55 0.0M
2023-11-08 9.32 9.55 9.12 9.55 0.0M
2023-11-07 9.79 9.79 9.79 9.79 0.0M
2023-11-06 9.37 9.79 9.35 9.79 0.0M
2023-11-03 9.70 9.85 9.37 9.85 0.0M
2023-11-02 9.85 9.85 9.40 9.84 0.0M
2023-11-01 9.60 9.84 9.52 9.84 0.0M
2023-10-31 9.39 9.84 9.39 9.84 0.0M
2023-10-30 9.85 9.85 9.85 9.85 0.0M
2023-10-27 9.60 9.85 9.37 9.85 0.0M
2023-10-26 9.46 9.85 9.41 9.84 0.0M
2023-10-25 9.95 9.95 9.95 9.95 0.0M
2023-10-23 9.95 9.95 9.95 9.95 0.0M
2023-10-20 9.95 9.95 9.95 9.95 0.0M
2023-10-19 9.95 9.95 9.95 9.95 0.0M
2023-10-18 10.15 10.15 9.65 9.95 0.0M
2023-10-17 10.15 10.15 10.15 10.15 0.0M
2023-10-16 9.98 10.45 9.98 10.20 0.0M
2023-10-13 10.20 10.50 10.00 10.45 0.0M
2023-10-12 10.00 10.20 10.00 10.20 0.0M
2023-10-11 9.99 9.99 9.99 9.99 0.0M
2023-10-06 9.81 9.99 9.78 9.99 0.0M
2023-10-05 9.72 9.80 9.50 9.80 0.0M
2023-10-04 9.28 9.73 9.25 9.73 0.0M
2023-10-03 9.77 9.77 9.28 9.41 0.0M
2023-10-02 9.31 9.77 9.30 9.77 0.1M
2023-09-28 9.77 9.77 9.77 9.77 0.0M
2023-09-27 9.77 9.77 9.31 9.77 0.0M
2023-09-26 9.48 9.80 9.47 9.77 0.0M
2023-09-25 9.95 9.95 9.65 9.95 0.0M
2023-09-22 9.60 9.95 9.48 9.95 0.0M
2023-09-21 9.49 9.95 9.49 9.95 0.0M
2023-09-20 9.96 9.96 9.49 9.96 0.0M
2023-09-19 9.96 9.96 9.96 9.96 0.0M
2023-09-18 9.96 9.96 9.96 9.96 0.0M
2023-09-15 9.50 9.97 9.50 9.96 0.0M
2023-09-14 9.49 9.97 9.48 9.97 0.0M
2023-09-13 9.49 9.97 9.49 9.97 0.0M
2023-09-12 9.97 9.97 9.49 9.96 0.0M
2023-09-11 9.50 9.97 9.50 9.97 0.0M
2023-09-08 9.50 9.50 9.50 9.50 0.0M
2023-09-07 10.00 10.00 10.00 10.00 0.0M
2023-09-06 9.99 10.00 9.90 10.00 0.0M
2023-09-05 9.90 9.99 9.51 9.91 0.0M
2023-09-04 9.96 10.00 9.96 10.00 0.0M
2023-09-01 9.89 9.96 9.60 9.96 0.0M
2023-08-31 9.42 9.89 9.42 9.89 0.0M
2023-08-30 9.89 9.89 9.89 9.89 0.0M
2023-08-29 9.89 9.89 9.78 9.89 0.0M
2023-08-28 9.86 9.90 9.40 9.90 0.0M
2023-08-25 9.85 9.86 9.85 9.86 0.0M
2023-08-24 9.38 9.86 9.38 9.86 0.0M
2023-08-23 9.85 9.85 9.50 9.50 0.0M
2023-08-22 9.86 9.86 9.40 9.85 0.0M
2023-08-21 9.86 9.86 9.37 9.85 0.0M
2023-08-18 9.89 9.89 9.40 9.86 0.0M
2023-08-17 9.74 9.89 9.40 9.89 0.0M
2023-08-16 10.10 10.10 9.60 9.70 0.0M
2023-08-15 9.90 10.10 9.60 10.10 0.0M
2023-08-14 9.88 9.99 9.50 9.90 0.0M
2023-08-11 9.88 9.99 9.60 9.99 0.0M
2023-08-10 9.89 10.30 9.89 10.30 0.0M
2023-08-09 10.40 10.40 10.25 10.35 0.0M
2023-08-08 10.35 10.35 10.30 10.35 0.0M
2023-08-07 10.35 10.35 10.25 10.35 0.0M
2023-08-04 9.75 10.35 9.74 10.35 0.0M
2023-08-02 9.75 10.20 9.75 10.20 0.0M
2023-08-01 10.00 10.20 9.90 10.20 0.0M
2023-07-31 10.20 10.20 9.95 10.20 0.0M
2023-07-28 9.94 9.95 9.60 9.95 0.0M
2023-07-27 9.93 9.93 9.93 9.93 0.0M
2023-07-26 9.89 9.90 9.46 9.90 0.0M
2023-07-25 9.51 9.89 9.46 9.89 0.0M
2023-07-24 9.50 9.99 9.47 9.99 0.0M
2023-07-21 9.97 9.97 9.50 9.85 0.0M
2023-07-20 9.51 10.00 9.51 9.99 0.0M
2023-07-19 9.65 9.98 9.50 9.95 0.0M
2023-07-18 10.30 10.30 9.50 9.98 0.2M
2023-07-17 10.00 10.25 9.85 10.25 0.0M
2023-07-14 10.05 10.10 9.65 10.05 0.1M
2023-07-13 10.20 10.50 9.90 10.50 0.1M
2023-07-12 10.20 10.25 10.00 10.15 0.1M
2023-07-11 10.15 10.50 9.70 10.15 0.1M
2023-07-10 10.20 10.20 9.70 10.15 0.0M
2023-07-07 10.20 10.20 10.00 10.20 0.0M
2023-07-06 10.00 10.45 10.00 10.20 0.0M
2023-07-05 10.40 10.45 10.00 10.45 0.0M
2023-07-04 10.35 10.45 10.00 10.35 0.1M
2023-07-03 10.40 10.40 10.00 10.35 0.0M
2023-06-30 10.00 10.40 9.90 10.40 0.0M
2023-06-29 9.90 10.40 9.90 10.00 0.0M
2023-06-28 9.90 10.40 9.90 10.40 0.0M
2023-06-27 9.96 10.40 9.96 10.35 0.0M
2023-06-26 10.50 10.55 10.30 10.35 0.1M
2023-06-21 10.10 10.50 10.10 10.50 0.1M
2023-06-20 10.15 10.50 9.85 10.50 0.0M
2023-06-19 10.25 10.25 9.80 10.25 0.0M
2023-06-16 10.25 10.25 10.10 10.25 0.0M
2023-06-15 10.25 10.30 9.80 10.25 0.0M
2023-06-14 9.80 10.25 9.80 10.25 0.0M
2023-06-13 9.80 10.25 9.80 10.25 0.0M
2023-06-12 9.60 10.00 9.31 9.80 0.0M
2023-06-09 9.61 10.00 9.55 10.00 0.0M
2023-06-08 9.80 10.05 9.69 10.05 0.0M
2023-06-07 9.80 9.80 9.80 9.80 0.0M
2023-06-06 9.32 9.80 9.32 9.80 0.0M
2023-06-05 9.80 9.80 9.60 9.80 0.0M
2023-06-02 9.32 9.80 9.32 9.79 0.0M
2023-06-01 9.80 9.80 9.80 9.80 0.0M
2023-05-31 9.32 9.80 9.32 9.80 0.0M
2023-05-30 9.32 9.79 9.32 9.79 0.0M
2023-05-29 9.70 9.80 9.32 9.80 0.0M
2023-05-26 9.90 10.00 9.45 10.00 0.0M
2023-05-25 9.90 9.90 9.90 9.90 0.0M
2023-05-24 9.50 9.90 9.50 9.90 0.0M
2023-05-23 10.00 10.00 10.00 10.00 0.0M
2023-05-22 10.05 10.05 9.60 10.00 0.0M
2023-05-19 10.05 10.05 10.05 10.05 0.0M
2023-05-18 9.99 10.05 9.61 10.05 0.0M
2023-05-17 9.61 9.99 9.61 9.99 0.0M
2023-05-16 10.00 10.00 10.00 10.00 0.0M
2023-05-15 10.00 10.00 9.51 9.99 0.0M
2023-05-12 9.55 10.00 9.55 10.00 0.0M
2023-05-11 9.60 9.80 9.55 9.80 0.0M
2023-05-10 10.05 10.05 9.50 9.80 0.0M
2023-05-09 10.10 10.10 10.05 10.05 0.0M
2023-05-08 10.10 10.10 9.66 10.10 0.0M
2023-05-05 9.97 10.05 9.66 10.05 0.0M
2023-05-04 10.10 10.10 10.10 10.10 0.0M
2023-05-03 10.10 10.10 9.65 10.10 0.0M
2023-05-02 10.10 10.10 10.10 10.10 0.0M
2023-04-28 9.75 10.10 9.64 10.05 0.0M
2023-04-27 9.90 9.90 9.18 9.75 0.1M
2023-04-26 9.70 10.00 9.41 9.89 0.1M
2023-04-25 10.30 10.30 9.70 10.15 0.0M
2023-04-24 10.25 10.30 10.00 10.30 0.0M
2023-04-21 10.10 10.35 9.89 10.30 0.0M
2023-04-20 10.35 10.55 10.10 10.55 0.0M
2023-04-19 10.30 10.35 10.05 10.35 0.0M
2023-04-18 10.20 10.40 10.00 10.40 0.0M
2023-04-17 10.55 10.55 10.00 10.20 0.0M
2023-04-14 10.45 10.55 10.40 10.55 0.0M
2023-04-13 10.30 10.45 10.05 10.45 0.0M
2023-04-12 10.35 10.40 9.90 9.90 0.0M
2023-04-11 10.60 10.60 10.15 10.40 0.1M
2023-04-10 10.60 10.60 10.60 10.60 0.0M
2023-04-07 10.65 11.15 10.00 10.60 0.2M
2023-04-06 11.20 11.20 11.20 11.20 0.0M
2023-03-31 10.70 11.15 10.70 11.15 0.0M
2023-03-30 10.65 10.70 10.65 10.70 0.0M
2023-03-29 10.25 10.65 10.20 10.65 0.0M
2023-03-28 10.70 10.70 10.70 10.70 0.0M
2023-03-27 11.00 11.00 10.45 10.70 0.0M
2023-03-24 10.45 11.00 10.45 11.00 0.0M
2023-03-23 10.95 11.30 10.20 10.70 0.1M
2023-03-22 11.10 11.10 10.50 10.95 0.0M
2023-03-21 10.90 11.45 10.45 11.05 0.0M
2023-03-20 10.45 10.90 10.45 10.85 0.0M
2023-03-17 10.95 10.95 10.50 10.80 0.0M
2023-03-16 11.20 11.20 10.55 11.00 0.0M
2023-03-15 11.30 11.30 10.75 10.85 0.0M
2023-03-14 10.90 11.30 10.85 11.30 0.0M
2023-03-13 11.45 11.45 10.90 11.40 0.0M
2023-03-10 11.35 11.85 10.95 11.45 0.0M
2023-03-09 11.95 11.95 11.35 11.85 0.0M
2023-03-08 11.55 12.00 11.35 11.95 0.1M
2023-03-07 11.20 11.55 11.00 11.55 0.1M
2023-03-06 10.75 11.20 10.05 11.15 0.1M
2023-03-03 11.55 11.55 10.50 10.95 0.1M
2023-03-02 11.00 11.55 10.95 11.50 0.1M
2023-03-01 11.25 11.25 10.75 11.25 0.0M
2023-02-24 11.75 11.75 10.75 11.25 0.0M
2023-02-23 12.00 12.00 11.25 11.25 0.0M
2023-02-22 12.45 13.00 10.70 12.20 0.2M
2023-02-21 10.90 13.15 10.90 12.50 0.4M
2023-02-20 10.75 11.00 9.98 10.85 0.1M
2023-02-17 10.55 11.00 10.40 10.85 0.0M
2023-02-16 10.55 10.55 10.25 10.55 0.0M
2023-02-15 10.55 10.55 10.10 10.45 0.0M
2023-02-14 10.90 10.90 10.45 10.55 0.0M
2023-02-13 10.85 10.90 10.45 10.85 0.0M
2023-02-10 10.95 11.30 10.70 11.30 0.0M
2023-02-09 10.45 11.00 10.45 10.95 0.0M
2023-02-08 10.70 11.00 10.70 11.00 0.1M
2023-02-07 10.70 11.00 10.50 10.60 0.0M
2023-02-06 10.85 10.85 10.40 10.70 0.0M
2023-02-03 10.85 10.85 10.70 10.70 0.0M
2023-02-02 10.40 10.85 10.40 10.85 0.0M
2023-02-01 10.90 10.90 10.90 10.90 0.0M
2023-01-31 10.90 10.90 10.80 10.90 0.0M
2023-01-30 10.90 10.90 10.35 10.90 0.0M
2023-01-17 10.85 10.85 10.85 10.85 0.0M
2023-01-16 10.90 10.90 10.50 10.85 0.0M
2023-01-13 10.90 10.90 10.50 10.90 0.0M
2023-01-12 11.30 11.30 10.45 10.80 0.0M
2023-01-11 11.30 11.30 10.80 11.25 0.0M
2023-01-10 11.30 11.30 10.80 11.25 0.0M
2023-01-09 10.85 11.30 10.85 11.30 0.0M
2023-01-06 11.15 11.35 10.70 11.30 0.0M
2023-01-05 11.15 11.15 11.00 11.15 0.0M
2023-01-04 11.15 11.20 11.00 11.15 0.0M
2023-01-03 11.15 11.15 10.70 11.15 0.0M