Actron Technology (8255)

8255
🏛️ 台湾 →
134.50
最終更新: 2025-10-01
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
2023-12-29 183.00 188.00 182.00 185.50 0.0M
2023-12-28 186.00 187.50 184.50 184.50 0.0M
2023-12-27 189.00 189.50 185.00 185.50 0.0M
2023-12-26 180.00 188.50 179.50 187.00 0.0M
2023-12-25 182.00 182.00 178.50 178.50 0.0M
2023-12-22 182.00 182.00 180.00 180.00 0.0M
2023-12-21 177.00 181.50 176.50 180.50 0.0M
2023-12-20 180.00 184.00 179.00 180.00 0.0M
2023-12-19 179.50 180.00 176.00 179.50 0.0M
2023-12-18 184.50 184.50 180.00 180.50 0.0M
2023-12-15 184.50 186.50 182.00 182.50 0.0M
2023-12-14 177.00 182.00 175.00 181.50 0.0M
2023-12-13 179.00 179.00 175.50 175.50 0.0M
2023-12-12 176.00 178.50 175.00 178.00 0.0M
2023-12-11 175.00 176.50 174.00 174.50 0.0M
2023-12-08 179.50 180.00 174.00 174.00 0.0M
2023-12-07 176.00 181.00 175.50 176.50 0.0M
2023-12-06 174.50 176.50 174.00 174.00 0.0M
2023-12-05 176.00 176.00 173.50 174.00 0.0M
2023-12-04 176.00 177.50 174.50 176.00 0.0M
2023-12-01 177.50 177.50 174.50 176.00 0.0M
2023-11-30 175.50 179.00 174.50 176.50 0.0M
2023-11-29 172.50 176.50 171.50 175.50 0.0M
2023-11-28 168.00 172.00 168.00 171.00 0.0M
2023-11-27 172.00 172.00 168.00 168.00 0.0M
2023-11-24 173.00 173.00 171.00 172.00 0.0M
2023-11-23 172.00 173.50 171.50 172.50 0.0M
2023-11-22 170.50 173.00 170.50 171.50 0.0M
2023-11-21 171.50 171.50 170.00 170.00 0.0M
2023-11-20 170.00 171.00 169.00 170.50 0.0M
2023-11-17 168.50 169.50 168.00 169.00 0.0M
2023-11-16 168.00 169.50 167.00 169.00 0.0M
2023-11-15 166.50 168.00 165.50 167.00 0.0M
2023-11-14 165.00 165.50 164.00 164.00 0.0M
2023-11-13 166.50 167.00 164.50 164.50 0.0M
2023-11-10 167.50 168.00 166.50 166.50 0.0M
2023-11-09 168.50 169.00 167.00 167.50 0.0M
2023-11-08 169.50 170.00 168.50 168.50 0.0M
2023-11-07 169.50 169.50 168.00 168.50 0.0M
2023-11-06 168.50 170.00 167.50 169.00 0.0M
2023-11-03 166.50 168.50 166.50 167.00 0.0M
2023-11-02 165.50 166.50 164.50 165.50 0.0M
2023-11-01 164.00 165.00 163.00 164.00 0.0M
2023-10-31 166.00 168.50 162.00 162.50 0.0M
2023-10-30 165.50 167.50 164.50 164.50 0.0M
2023-10-27 165.00 168.00 164.50 166.00 0.0M
2023-10-26 165.50 167.00 164.50 164.50 0.0M
2023-10-25 167.00 168.50 166.50 167.50 0.0M
2023-10-24 165.00 166.50 163.50 166.50 0.0M
2023-10-23 164.00 166.00 162.00 164.50 0.0M
2023-10-20 167.00 167.00 162.00 165.50 0.0M
2023-10-19 169.50 169.50 167.50 168.00 0.0M
2023-10-18 171.50 172.00 169.00 169.50 0.0M
2023-10-17 171.00 174.00 170.00 171.00 0.0M
2023-10-16 171.00 171.00 169.00 169.50 0.0M
2023-10-13 169.50 171.50 168.50 171.00 0.0M
2023-10-12 168.50 170.00 167.50 169.50 0.0M
2023-10-11 172.50 172.50 167.00 167.50 0.0M
2023-10-06 171.00 174.50 170.00 170.50 0.0M
2023-10-05 171.50 172.00 168.50 168.50 0.0M
2023-10-04 169.50 170.50 168.50 169.50 0.0M
2023-10-03 171.00 172.50 170.00 170.50 0.0M
2023-10-02 168.50 171.50 168.50 171.00 0.0M
2023-09-28 168.00 168.00 166.00 167.00 0.0M
2023-09-27 168.50 170.00 167.00 168.50 0.0M
2023-09-26 172.00 172.50 169.00 169.00 0.0M
2023-09-25 168.50 171.50 168.50 171.00 0.0M
2023-09-22 167.00 168.50 166.00 168.50 0.0M
2023-09-21 170.50 171.50 168.00 168.50 0.0M
2023-09-20 174.50 175.00 170.50 171.00 0.0M
2023-09-19 175.00 176.00 173.50 174.00 0.0M
2023-09-18 176.00 178.00 173.50 174.00 0.0M
2023-09-15 179.50 180.00 175.00 177.50 0.0M
2023-09-14 179.50 180.00 177.50 178.50 0.0M
2023-09-13 177.00 180.00 175.50 178.50 0.0M
2023-09-12 173.00 179.50 173.00 176.50 0.0M
2023-09-11 172.00 172.50 169.00 170.00 0.0M
2023-09-08 173.00 173.50 170.00 171.00 0.0M
2023-09-07 174.00 177.50 173.50 174.00 0.0M
2023-09-06 176.00 176.00 173.50 174.50 0.0M
2023-09-05 173.50 176.00 173.50 175.50 0.0M
2023-09-04 171.50 174.50 171.00 173.50 0.0M
2023-09-01 172.50 174.50 170.50 170.50 0.0M
2023-08-31 172.00 173.00 170.50 173.00 0.0M
2023-08-30 169.00 173.00 168.50 171.00 0.0M
2023-08-29 164.00 167.50 163.50 167.50 0.0M
2023-08-28 166.50 166.50 163.00 163.50 0.0M
2023-08-25 164.50 165.50 163.00 164.00 0.0M
2023-08-24 167.00 168.00 164.00 165.00 0.0M
2023-08-23 167.00 167.00 164.00 165.00 0.0M
2023-08-22 168.00 168.50 165.50 165.50 0.0M
2023-08-21 166.50 167.50 164.50 166.50 0.0M
2023-08-18 166.50 170.00 165.00 165.50 0.0M
2023-08-17 163.50 168.00 162.00 166.50 0.0M
2023-08-16 162.50 167.00 159.00 165.50 0.0M
2023-08-15 165.50 167.00 163.00 164.50 0.0M
2023-08-14 172.00 172.00 163.00 164.50 0.0M
2023-08-11 178.00 179.00 171.50 172.00 0.0M
2023-08-10 179.50 183.00 176.00 176.50 0.0M
2023-08-09 180.00 184.50 176.50 177.00 0.0M
2023-08-08 174.50 178.00 172.50 175.00 0.0M
2023-08-07 169.16 173.61 168.17 172.13 0.0M
2023-08-04 180.04 180.04 167.18 168.67 0.0M
2023-08-02 181.03 182.51 172.62 172.62 0.0M
2023-08-01 183.01 184.99 179.05 181.03 0.0M
2023-07-31 184.00 184.99 179.05 181.03 0.0M
2023-07-28 184.50 185.00 181.50 184.00 0.0M
2023-07-27 180.50 185.00 179.00 185.00 0.0M
2023-07-26 182.00 182.00 177.00 178.50 0.0M
2023-07-25 178.00 178.00 173.00 177.00 0.0M
2023-07-24 180.00 180.00 174.00 175.00 0.0M
2023-07-21 180.00 181.00 176.50 179.50 0.0M
2023-07-20 178.50 183.50 177.00 182.50 0.0M
2023-07-19 182.50 183.50 177.00 177.50 0.0M
2023-07-18 187.00 187.00 179.00 181.50 0.0M
2023-07-17 188.50 188.50 182.00 184.00 0.0M
2023-07-14 189.50 191.00 186.00 187.00 0.0M
2023-07-13 192.00 193.50 186.00 186.50 0.0M
2023-07-12 192.50 194.50 188.00 190.00 0.0M
2023-07-11 183.50 195.00 179.50 194.00 0.0M
2023-07-10 176.00 185.00 176.00 185.00 0.0M
2023-07-07 172.00 172.00 167.50 168.50 0.0M
2023-07-06 173.00 175.50 172.00 172.00 0.0M
2023-07-05 173.00 177.50 173.00 176.50 0.0M
2023-07-04 175.50 175.50 172.50 173.00 0.0M
2023-07-03 171.00 174.50 170.50 172.50 0.0M
2023-06-30 169.50 172.50 169.00 170.50 0.0M
2023-06-29 173.00 173.50 169.00 169.50 0.0M
2023-06-28 176.50 180.00 172.00 172.00 0.0M
2023-06-27 179.00 179.50 175.50 175.50 0.0M
2023-06-26 184.00 184.00 179.00 179.00 0.0M
2023-06-21 180.00 185.00 178.50 184.00 0.0M
2023-06-20 182.50 182.50 177.00 179.50 0.0M
2023-06-19 180.50 183.00 177.50 180.00 0.0M
2023-06-16 184.00 184.00 178.00 178.00 0.0M
2023-06-15 184.00 185.00 180.50 182.00 0.0M
2023-06-14 185.50 188.50 183.50 183.50 0.0M
2023-06-13 186.50 186.50 181.50 184.00 0.0M
2023-06-12 186.50 186.50 182.00 183.50 0.0M
2023-06-09 181.50 186.50 181.50 183.50 0.0M
2023-06-08 181.50 187.50 178.50 178.50 0.0M
2023-06-07 179.00 181.00 177.50 178.50 0.0M
2023-06-06 181.00 181.00 176.50 178.50 0.0M
2023-06-05 178.00 182.50 178.00 180.00 0.0M
2023-06-02 175.00 176.00 173.50 175.00 0.0M
2023-06-01 174.00 176.00 172.50 174.50 0.0M
2023-05-31 170.50 176.50 170.50 174.00 0.0M
2023-05-30 171.00 172.00 169.00 170.00 0.0M
2023-05-29 168.50 172.00 168.50 171.50 0.0M
2023-05-26 170.00 170.50 167.00 167.50 0.0M
2023-05-25 173.50 174.00 167.50 168.00 0.0M
2023-05-24 175.00 175.50 173.00 173.50 0.0M
2023-05-23 172.50 175.50 171.00 175.50 0.0M
2023-05-22 173.00 173.00 169.50 171.00 0.0M
2023-05-19 173.00 173.00 170.50 171.00 0.0M
2023-05-18 170.50 171.50 168.00 170.50 0.0M
2023-05-17 168.50 169.50 166.50 169.00 0.0M
2023-05-16 168.50 170.00 167.00 169.50 0.0M
2023-05-15 168.00 168.50 165.50 166.00 0.0M
2023-05-12 166.00 169.00 165.00 168.00 0.0M
2023-05-11 171.50 171.50 165.50 166.00 0.0M
2023-05-10 169.00 172.00 166.00 172.00 0.0M
2023-05-09 174.00 174.50 168.00 169.00 0.0M
2023-05-08 174.50 176.50 173.50 174.50 0.0M
2023-05-05 174.00 176.50 173.50 173.50 0.0M
2023-05-04 174.00 176.00 172.50 175.00 0.0M
2023-05-03 179.00 179.00 174.00 175.00 0.0M
2023-05-02 180.50 184.50 179.00 181.00 0.0M
2023-04-28 180.00 180.00 178.00 178.50 0.0M
2023-04-27 178.00 179.00 175.00 176.50 0.0M
2023-04-26 173.50 177.00 171.00 177.00 0.0M
2023-04-25 185.50 185.50 173.50 174.50 0.0M
2023-04-24 178.50 184.50 177.50 183.00 0.0M
2023-04-21 183.00 184.00 177.00 177.50 0.0M
2023-04-20 189.00 189.00 182.00 182.00 0.0M
2023-04-19 186.00 188.50 185.50 187.00 0.0M
2023-04-18 191.50 191.50 186.00 186.50 0.0M
2023-04-17 188.00 191.50 185.00 190.00 0.0M
2023-04-14 187.00 189.00 185.50 187.00 0.0M
2023-04-13 190.50 191.50 185.00 185.00 0.0M
2023-04-12 197.50 198.00 191.00 192.00 0.0M
2023-04-11 195.00 198.50 193.00 197.00 0.0M
2023-04-10 192.50 192.50 185.50 191.00 0.0M
2023-04-07 195.50 196.50 191.00 192.00 0.0M
2023-04-06 193.50 197.50 192.50 195.50 0.0M
2023-03-31 194.00 197.50 189.50 195.00 0.0M
2023-03-30 194.00 195.50 191.00 193.50 0.0M
2023-03-29 196.00 200.00 189.50 194.00 0.0M
2023-03-28 193.50 199.50 188.50 189.00 0.0M
2023-03-27 177.00 193.00 176.00 187.00 0.0M
2023-03-24 178.50 181.50 174.50 175.50 0.0M
2023-03-23 167.00 177.50 165.50 175.00 0.0M
2023-03-22 167.00 170.00 166.50 168.00 0.0M
2023-03-21 168.00 168.00 164.50 164.50 0.0M
2023-03-20 165.00 168.00 163.00 165.50 0.0M
2023-03-17 163.50 164.50 160.00 163.00 0.0M
2023-03-16 165.00 167.50 160.50 161.00 0.0M
2023-03-15 166.50 168.00 165.00 165.00 0.0M
2023-03-14 166.00 166.00 163.00 164.00 0.0M
2023-03-13 165.00 168.00 164.00 166.50 0.0M
2023-03-10 176.00 176.50 168.00 169.50 0.0M
2023-03-09 179.50 179.50 175.00 179.00 0.0M
2023-03-08 176.00 180.50 175.50 179.50 0.0M
2023-03-07 173.50 180.00 173.00 178.00 0.0M
2023-03-06 170.00 177.00 170.00 172.00 0.0M
2023-03-03 168.50 168.50 164.00 167.50 0.0M
2023-03-02 173.50 173.50 169.50 171.00 0.0M
2023-03-01 170.50 173.00 170.00 173.00 0.0M
2023-02-24 174.00 174.00 170.50 170.50 0.0M
2023-02-23 172.50 174.50 171.00 172.50 0.0M
2023-02-22 175.00 176.00 170.00 171.50 0.0M
2023-02-21 178.50 183.00 178.00 178.00 0.0M
2023-02-20 177.00 180.00 174.50 176.00 0.0M
2023-02-17 178.00 180.50 176.00 177.00 0.0M
2023-02-16 173.50 181.00 172.50 180.00 0.0M
2023-02-15 171.00 180.00 171.00 173.00 0.0M
2023-02-14 172.50 174.50 170.50 171.00 0.0M
2023-02-13 171.00 172.00 168.50 169.50 0.0M
2023-02-10 174.00 176.50 170.50 171.00 0.0M
2023-02-09 178.00 183.50 173.50 175.00 0.0M
2023-02-08 178.00 178.00 175.00 175.50 0.0M
2023-02-07 173.00 177.00 173.00 175.50 0.0M
2023-02-06 177.00 178.50 172.50 172.50 0.0M
2023-02-03 179.50 179.50 175.50 178.00 0.0M
2023-02-02 177.00 181.00 175.00 177.50 0.0M
2023-02-01 172.50 176.50 170.00 176.00 0.0M
2023-01-31 165.00 171.50 164.50 171.50 0.0M
2023-01-30 163.00 167.00 160.00 163.50 0.0M
2023-01-17 157.00 158.00 156.50 157.00 0.0M
2023-01-16 156.00 157.50 153.00 157.50 0.0M
2023-01-13 159.50 160.00 154.50 155.00 0.0M
2023-01-12 163.50 167.50 158.00 158.50 0.0M
2023-01-11 160.50 160.50 158.00 158.00 0.0M
2023-01-10 161.50 164.00 157.00 158.00 0.0M
2023-01-09 160.00 160.50 158.50 159.50 0.0M
2023-01-06 157.00 158.00 156.00 158.00 0.0M
2023-01-05 161.50 162.50 155.50 156.00 0.0M
2023-01-04 165.00 166.50 159.00 160.00 0.0M
2023-01-03 164.00 166.50 163.00 165.00 0.0M