Acter Co Ltd (5536)

5536
🏛️ 台湾 →
767.00
最終更新: 2025-10-03
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
2022-12-30 102.00 102.00 100.50 101.50 0.0M
2022-12-29 100.00 101.50 99.70 101.50 0.0M
2022-12-28 101.00 101.50 99.80 100.00 0.0M
2022-12-27 101.00 102.00 100.50 101.00 0.0M
2022-12-26 103.00 103.00 100.50 101.00 0.0M
2022-12-23 102.50 102.50 102.00 102.50 0.0M
2022-12-22 105.00 105.00 103.00 103.50 0.0M
2022-12-21 103.00 104.50 103.00 103.50 0.0M
2022-12-20 106.00 106.00 102.00 103.00 0.0M
2022-12-19 105.50 106.50 104.00 106.00 0.0M
2022-12-16 104.50 105.00 104.00 105.00 0.0M
2022-12-15 105.00 105.00 104.00 104.50 0.0M
2022-12-14 105.50 106.00 104.50 105.00 0.0M
2022-12-13 107.00 107.00 105.00 105.50 0.0M
2022-12-12 108.00 109.50 107.50 107.50 0.0M
2022-12-09 107.00 107.50 106.50 107.00 0.0M
2022-12-08 106.00 107.00 105.00 105.50 0.0M
2022-12-07 107.00 107.00 104.50 106.00 0.0M
2022-12-06 106.50 107.00 105.50 106.00 0.0M
2022-12-05 103.50 106.50 103.50 106.00 0.0M
2022-12-02 102.00 103.00 102.00 102.50 0.0M
2022-12-01 101.50 102.50 101.50 101.50 0.0M
2022-11-30 100.50 101.00 100.00 100.50 0.0M
2022-11-29 99.50 101.00 99.50 100.00 0.0M
2022-11-28 100.00 100.50 99.60 100.00 0.0M
2022-11-25 101.00 101.00 99.90 100.00 0.0M
2022-11-24 100.00 101.00 99.90 101.00 0.0M
2022-11-23 100.50 101.00 99.70 100.00 0.0M
2022-11-22 99.00 101.00 99.00 99.40 0.0M
2022-11-21 99.20 99.90 98.60 98.70 0.0M
2022-11-18 100.50 101.00 99.20 99.50 0.0M
2022-11-17 96.40 101.00 96.40 99.90 0.0M
2022-11-16 97.30 98.00 96.70 97.10 0.0M
2022-11-15 96.40 97.50 95.90 97.10 0.0M
2022-11-14 97.10 97.10 96.10 96.40 0.0M
2022-11-11 97.60 99.00 97.00 97.10 0.0M
2022-11-10 97.00 97.30 96.10 96.60 0.0M
2022-11-09 96.50 97.40 96.00 97.10 0.0M
2022-11-08 96.60 96.60 95.90 96.00 0.0M
2022-11-07 97.60 97.80 96.10 96.10 0.0M
2022-11-04 93.60 95.80 93.50 95.80 0.0M
2022-11-03 93.70 93.70 93.30 93.60 0.0M
2022-11-02 94.20 94.40 93.50 93.80 0.0M
2022-11-01 93.90 94.50 93.00 94.50 0.0M
2022-10-31 94.60 95.00 93.90 94.10 0.0M
2022-10-28 93.20 94.30 93.20 94.30 0.0M
2022-10-27 93.60 94.30 93.40 94.30 0.0M
2022-10-26 92.80 93.60 92.80 93.00 0.0M
2022-10-25 94.40 94.40 93.20 93.20 0.0M
2022-10-24 95.40 95.40 93.80 94.40 0.0M
2022-10-21 94.50 95.40 93.80 94.10 0.0M
2022-10-20 95.80 95.80 93.80 94.50 0.0M
2022-10-19 97.90 100.00 96.30 96.50 0.0M
2022-10-18 95.90 98.60 94.20 98.10 0.0M
2022-10-17 94.30 94.30 91.80 93.50 0.0M
2022-10-14 92.50 94.70 92.30 94.30 0.0M
2022-10-13 95.90 96.40 91.00 91.40 0.0M
2022-10-12 98.60 98.60 95.00 95.10 0.0M
2022-10-11 98.20 99.50 98.10 98.60 0.0M
2022-10-07 100.50 100.50 100.00 100.50 0.0M
2022-10-06 99.50 100.50 99.50 99.90 0.0M
2022-10-05 102.00 102.00 100.00 100.00 0.0M
2022-10-04 101.00 101.00 99.80 100.50 0.0M
2022-10-03 98.70 100.50 98.70 99.20 0.0M
2022-09-30 99.50 101.00 99.10 99.90 0.0M
2022-09-29 99.00 103.00 99.00 101.00 0.0M
2022-09-28 101.50 101.50 98.00 98.50 0.0M
2022-09-27 100.00 101.50 99.60 101.00 0.0M
2022-09-26 104.50 104.50 99.00 99.80 0.0M
2022-09-23 105.50 105.50 103.50 104.00 0.0M
2022-09-22 104.50 105.50 103.00 105.50 0.0M
2022-09-21 103.00 105.00 102.50 104.50 0.0M
2022-09-20 107.00 107.00 102.00 104.50 0.0M
2022-09-19 107.50 111.00 105.50 106.00 0.0M
2022-09-06 105.25 105.50 102.50 103.00 0.0M
2022-09-05 107.50 107.75 105.25 105.25 0.0M
2022-09-02 107.25 108.00 105.75 107.50 0.0M
2022-09-01 106.25 108.00 105.00 106.75 0.0M
2022-08-31 105.75 107.25 105.75 106.25 0.0M
2022-08-30 105.25 106.25 104.00 105.75 0.0M
2022-08-29 99.75 105.50 99.25 104.00 0.0M
2022-08-26 99.50 102.00 99.50 101.75 0.0M
2022-08-25 98.25 99.00 98.25 98.75 0.0M
2022-08-24 97.50 98.25 97.50 98.00 0.0M
2022-08-23 97.75 98.25 97.50 97.50 0.0M
2022-08-22 99.00 99.00 98.00 98.50 0.0M
2022-08-19 99.25 99.25 98.50 98.50 0.0M
2022-08-18 98.75 99.00 98.25 98.75 0.0M
2022-08-17 99.25 99.75 98.75 99.25 0.0M
2022-08-16 99.25 99.25 98.00 98.50 0.0M
2022-08-15 99.25 99.25 98.50 98.75 0.0M
2022-08-12 99.00 99.50 98.75 98.75 0.0M
2022-08-11 99.25 99.75 98.75 98.75 0.0M
2022-08-10 98.50 99.00 98.25 98.50 0.0M
2022-08-09 97.25 98.00 97.25 97.75 0.0M
2022-08-08 96.00 97.75 96.00 97.50 0.0M
2022-08-05 96.25 98.25 96.25 97.00 0.0M
2022-08-04 95.25 96.50 94.75 96.50 0.0M
2022-08-03 94.50 95.75 94.50 95.00 0.0M
2022-08-02 96.00 96.00 94.50 95.00 0.0M
2022-08-01 95.50 96.25 95.50 96.25 0.0M
2022-07-29 95.00 95.25 94.50 95.25 0.0M
2022-07-28 94.50 95.25 94.50 94.50 0.0M
2022-07-27 94.75 95.00 93.75 94.50 0.0M
2022-07-26 94.75 96.25 93.75 95.00 0.0M
2022-07-25 93.75 94.25 93.25 94.25 0.0M
2022-07-22 93.25 94.00 93.00 93.50 0.0M
2022-07-21 92.75 93.25 92.50 93.25 0.0M
2022-07-20 92.50 92.50 91.75 92.50 0.0M
2022-07-19 90.75 91.75 90.50 91.75 0.0M
2022-07-18 90.50 91.25 90.50 91.25 0.0M
2022-07-15 90.50 90.50 89.75 90.25 0.0M
2022-07-14 90.50 90.50 89.25 90.00 0.0M
2022-07-13 91.00 91.00 90.00 90.00 0.0M
2022-07-12 91.00 91.00 88.75 89.25 0.0M
2022-07-11 90.25 92.25 90.00 91.00 0.0M
2022-07-08 87.50 88.25 86.75 88.00 0.0M
2022-07-07 85.00 86.00 84.50 86.00 0.0M
2022-07-06 85.50 85.50 84.75 84.75 0.0M
2022-07-05 85.50 85.50 84.25 85.50 0.0M
2022-07-04 84.00 84.75 83.50 84.50 0.0M
2022-07-01 86.00 86.00 84.00 84.00 0.0M
2022-06-30 86.75 87.00 86.00 86.25 0.0M
2022-06-29 94.00 94.50 93.50 94.25 0.0M
2022-06-28 95.00 95.25 94.00 94.50 0.0M
2022-06-27 95.00 95.50 94.75 95.00 0.0M
2022-06-24 95.25 95.25 93.75 94.25 0.0M
2022-06-23 95.50 95.50 93.50 94.25 0.0M
2022-06-22 98.00 98.00 95.50 95.50 0.0M
2022-06-21 98.00 98.00 96.75 97.00 0.0M
2022-06-20 98.25 98.25 96.25 96.75 0.0M
2022-06-17 98.25 99.25 98.25 98.25 0.0M
2022-06-16 100.25 100.75 99.00 99.00 0.0M
2022-06-15 100.75 101.00 100.00 100.00 0.0M
2022-06-14 100.75 101.00 100.00 100.75 0.0M
2022-06-13 101.50 101.75 100.75 101.00 0.0M
2022-06-10 102.25 102.75 102.00 102.50 0.0M
2022-06-09 101.50 102.50 101.50 102.50 0.0M
2022-06-08 103.00 103.00 101.25 102.50 0.0M
2022-06-07 102.75 103.00 102.00 102.00 0.0M
2022-06-06 103.00 103.00 102.00 102.25 0.0M
2022-06-02 104.50 104.75 103.00 103.00 0.0M
2022-06-01 101.50 104.50 101.50 104.25 0.0M
2022-05-31 101.50 102.00 101.50 101.50 0.0M
2022-05-30 101.50 102.25 100.75 101.25 0.0M
2022-05-27 99.75 100.75 99.75 100.50 0.0M
2022-05-26 99.25 99.75 99.00 99.25 0.0M
2022-05-25 98.75 100.25 98.50 99.50 0.0M
2022-05-24 98.25 98.50 97.75 97.75 0.0M
2022-05-23 98.25 99.00 98.25 98.25 0.0M
2022-05-20 97.50 98.50 97.50 98.25 0.0M
2022-05-19 97.50 98.25 97.50 97.50 0.0M
2022-05-18 98.50 99.25 98.50 98.75 0.0M
2022-05-17 97.50 99.00 97.50 98.00 0.0M
2022-05-16 99.00 99.25 96.50 98.00 0.0M
2022-05-13 97.75 98.50 97.75 98.50 0.0M
2022-05-12 99.00 99.50 97.50 97.75 0.0M
2022-05-11 99.50 99.50 98.75 98.75 0.0M
2022-05-10 99.75 100.00 98.00 99.75 0.0M
2022-05-09 101.00 101.00 100.50 100.50 0.0M
2022-05-06 101.00 101.25 100.25 100.75 0.0M
2022-05-05 101.75 102.25 101.50 102.25 0.0M
2022-05-04 100.50 101.25 100.50 101.25 0.0M
2022-05-03 100.75 100.75 100.00 100.25 0.0M
2022-04-29 100.25 101.25 100.25 100.25 0.0M
2022-04-28 99.25 100.00 98.75 99.75 0.0M
2022-04-27 100.00 100.00 98.50 99.00 0.0M
2022-04-26 100.50 101.25 100.00 100.75 0.0M
2022-04-25 100.50 100.50 99.75 100.50 0.0M
2022-04-22 101.75 102.00 101.00 101.00 0.0M
2022-04-21 101.00 102.25 101.00 102.25 0.0M
2022-04-20 101.25 101.75 100.75 101.00 0.0M
2022-04-19 100.75 101.75 100.50 101.25 0.0M
2022-04-18 100.25 101.00 100.25 100.75 0.0M
2022-04-15 102.50 102.50 100.75 100.75 0.0M
2022-04-14 101.75 103.00 101.75 102.75 0.0M
2022-04-13 101.25 102.25 101.25 101.75 0.0M
2022-04-12 101.25 101.50 100.75 101.25 0.0M
2022-04-11 104.00 104.00 101.75 102.00 0.0M
2022-04-08 100.25 101.50 100.25 101.50 0.0M
2022-04-07 101.50 101.50 100.00 100.00 0.0M
2022-04-06 102.50 102.50 101.25 101.50 0.0M
2022-04-01 102.00 102.25 101.25 102.00 0.0M
2022-03-31 103.25 103.50 102.50 102.50 0.0M
2022-03-30 104.25 104.50 103.25 103.25 0.0M
2022-03-29 104.50 104.50 103.75 104.00 0.0M
2022-03-28 104.75 104.75 102.50 103.50 0.0M
2022-03-25 103.75 105.00 103.75 104.75 0.0M
2022-03-24 103.50 104.00 103.00 103.75 0.0M
2022-03-23 104.00 104.25 103.50 103.50 0.0M
2022-03-22 104.00 104.25 103.50 104.00 0.0M
2022-03-21 104.00 104.25 103.25 103.75 0.0M
2022-03-18 102.50 104.00 102.25 102.75 0.0M
2022-03-17 102.25 104.50 101.50 102.50 0.0M
2022-03-16 103.00 103.00 99.75 100.25 0.0M
2022-03-15 102.00 102.50 100.75 101.00 0.0M
2022-03-14 105.25 105.50 102.75 103.00 0.0M
2022-03-11 106.25 106.25 104.50 104.75 0.0M
2022-03-10 106.50 107.25 105.75 106.00 0.0M
2022-03-09 101.50 104.50 101.50 103.75 0.0M
2022-03-08 100.50 102.50 100.00 101.50 0.0M
2022-03-07 107.00 107.00 102.75 103.00 0.0M
2022-03-04 109.75 110.00 108.00 108.00 0.0M
2022-03-03 110.75 111.25 110.00 110.00 0.0M
2022-03-02 111.00 111.00 110.00 110.75 0.0M
2022-03-01 110.25 111.75 109.00 111.50 0.0M
2022-02-25 111.75 111.75 109.50 109.50 0.0M
2022-02-24 109.00 113.25 109.00 109.50 0.0M
2022-02-23 109.00 109.75 109.00 109.75 0.0M
2022-02-22 109.75 110.50 108.50 109.25 0.0M
2022-02-21 110.00 111.75 110.00 110.75 0.0M
2022-02-18 110.25 111.50 110.00 111.25 0.0M
2022-02-17 111.50 113.00 110.50 110.75 0.0M
2022-02-16 112.25 113.00 111.50 112.00 0.0M
2022-02-15 110.00 111.50 110.00 110.25 0.0M
2022-02-14 111.50 111.50 109.00 110.00 0.0M
2022-02-11 113.25 114.25 113.00 113.75 0.0M
2022-02-10 115.25 115.50 113.50 114.25 0.0M
2022-02-09 116.75 116.75 113.75 115.25 0.0M
2022-02-08 110.75 117.25 110.75 116.25 0.0M
2022-02-07 111.75 112.00 109.50 110.75 0.0M
2022-01-26 107.25 112.00 107.00 109.25 0.0M
2022-01-25 108.00 109.00 107.25 107.75 0.0M
2022-01-24 107.75 110.00 104.75 108.75 0.0M
2022-01-21 110.00 110.00 107.75 108.50 0.0M
2022-01-20 110.50 111.25 109.75 111.25 0.0M
2022-01-19 109.00 112.25 109.00 110.50 0.0M
2022-01-18 112.25 114.25 110.00 110.75 0.0M
2022-01-17 110.00 113.25 109.00 113.25 0.0M
2022-01-14 113.00 114.75 105.25 109.25 0.0M
2022-01-13 115.25 116.00 113.25 114.00 0.0M
2022-01-12 115.00 115.50 113.00 114.25 0.0M
2022-01-11 113.50 116.50 113.00 113.00 0.0M
2022-01-10 114.75 116.75 112.25 114.50 0.0M
2022-01-07 119.75 119.75 113.50 115.25 0.0M
2022-01-06 117.00 120.00 115.50 119.75 0.0M
2022-01-05 111.50 119.00 111.50 118.50 0.0M
2022-01-04 112.25 112.50 110.50 111.25 0.0M
2022-01-03 113.00 114.75 109.50 109.50 0.0M