Adda (3071)

3071
🏛️ 台湾 →
23.55
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
2021-12-30 30.30 30.80 30.05 30.15 0.0M
2021-12-29 30.25 30.80 30.00 30.20 0.0M
2021-12-28 30.50 31.35 30.00 30.10 0.0M
2021-12-27 29.10 31.30 28.80 30.35 0.0M
2021-12-24 28.15 29.20 28.00 28.65 0.0M
2021-12-23 28.00 28.35 27.50 27.85 0.0M
2021-12-22 27.75 28.45 27.60 27.65 0.0M
2021-12-21 28.10 28.10 27.55 27.65 0.0M
2021-12-20 27.10 28.30 26.60 28.00 0.0M
2021-12-17 27.50 28.30 27.00 27.05 0.0M
2021-12-16 26.70 27.15 26.30 27.10 0.0M
2021-12-15 26.35 26.60 26.00 26.25 0.0M
2021-12-14 26.05 26.65 25.70 26.10 0.0M
2021-12-13 26.55 28.30 26.10 26.20 0.0M
2021-12-10 24.70 26.85 24.70 26.00 0.0M
2021-12-09 24.70 24.90 24.35 24.50 0.0M
2021-12-08 24.45 24.90 24.30 24.55 0.0M
2021-12-07 25.00 25.00 24.30 24.40 0.0M
2021-12-06 25.45 25.45 24.50 24.60 0.0M
2021-12-03 26.20 26.55 25.00 25.25 0.0M
2021-12-02 25.00 26.95 24.80 25.95 0.0M
2021-12-01 22.85 25.10 22.85 25.00 0.0M
2021-11-30 22.90 23.10 22.80 22.85 0.0M
2021-11-29 22.50 22.75 22.30 22.60 0.0M
2021-11-26 23.40 23.55 22.90 22.95 0.0M
2021-11-25 23.80 23.80 23.30 23.40 0.0M
2021-11-24 23.20 23.55 23.20 23.55 0.0M
2021-11-23 23.55 23.55 23.20 23.20 0.0M
2021-11-22 23.30 23.55 23.25 23.50 0.0M
2021-11-19 23.40 23.50 23.05 23.25 0.0M
2021-11-18 23.35 23.55 23.10 23.40 0.0M
2021-11-17 22.95 23.50 22.90 23.35 0.0M
2021-11-16 22.80 23.00 22.80 22.85 0.0M
2021-11-15 22.40 22.80 22.40 22.75 0.0M
2021-11-12 22.35 22.40 22.25 22.30 0.0M
2021-11-11 22.45 22.45 22.20 22.25 0.0M
2021-11-10 22.15 22.40 22.15 22.25 0.0M
2021-11-09 21.85 22.40 21.85 22.15 0.0M
2021-11-08 22.75 22.75 22.35 22.45 0.0M
2021-11-05 22.55 22.55 22.25 22.30 0.0M
2021-11-04 22.50 22.70 22.25 22.35 0.0M
2021-11-03 22.60 22.60 22.30 22.50 0.0M
2021-11-02 22.70 22.90 22.25 22.25 0.0M
2021-11-01 22.90 23.00 22.50 22.70 0.0M
2021-10-29 22.45 22.70 22.30 22.70 0.0M
2021-10-28 22.40 22.40 22.10 22.15 0.0M
2021-10-27 22.10 22.35 21.90 22.20 0.0M
2021-10-26 22.00 22.00 21.80 21.95 0.0M
2021-10-25 21.80 21.85 21.55 21.85 0.0M
2021-10-22 21.70 21.90 21.40 21.75 0.0M
2021-10-21 21.25 21.50 21.25 21.35 0.0M
2021-10-20 21.10 21.65 21.10 21.25 0.0M
2021-10-19 21.10 21.25 20.85 21.10 0.0M
2021-10-18 21.00 21.00 20.65 20.80 0.0M
2021-10-15 20.70 21.00 20.55 21.00 0.0M
2021-10-14 21.10 21.10 20.35 20.50 0.0M
2021-10-13 21.20 21.20 20.50 20.85 0.0M
2021-10-12 21.10 21.40 20.90 21.20 0.0M
2021-10-08 21.35 21.50 21.30 21.30 0.0M
2021-10-07 21.20 21.45 21.20 21.35 0.0M
2021-10-06 21.60 21.60 20.95 21.00 0.0M
2021-10-05 21.10 21.60 20.85 21.40 0.0M
2021-10-04 22.15 22.15 20.95 21.30 0.0M
2021-10-01 22.45 22.45 21.90 22.10 0.0M
2021-09-30 22.40 22.40 22.30 22.40 0.0M
2021-09-29 22.75 22.75 22.00 22.30 0.0M
2021-09-28 22.90 23.00 22.80 22.80 0.0M
2021-09-27 22.75 22.85 22.65 22.75 0.0M
2021-09-24 22.50 22.90 22.50 22.80 0.0M
2021-09-23 22.55 22.55 22.20 22.45 0.0M
2021-09-22 22.20 22.50 21.80 22.50 0.0M
2021-09-17 22.60 22.65 22.45 22.55 0.0M
2021-09-16 22.50 22.70 22.50 22.50 0.0M
2021-09-15 22.60 22.65 22.35 22.65 0.0M
2021-09-14 22.65 22.70 22.50 22.65 0.0M
2021-09-13 22.70 22.70 22.45 22.65 0.0M
2021-09-10 22.55 23.00 22.50 22.85 0.0M
2021-09-09 22.10 22.40 22.00 22.40 0.0M
2021-09-08 22.80 22.80 22.05 22.10 0.0M
2021-09-07 23.15 23.15 22.65 22.85 0.0M
2021-09-06 23.80 23.85 23.15 23.30 0.0M
2021-09-03 23.85 23.90 23.65 23.80 0.0M
2021-09-02 23.80 23.85 23.50 23.70 0.0M
2021-09-01 23.40 23.70 23.40 23.70 0.0M
2021-08-31 22.95 23.50 22.95 23.50 0.0M
2021-08-30 22.80 22.95 22.75 22.90 0.0M
2021-08-27 22.90 23.15 22.55 22.75 0.0M
2021-08-26 22.85 22.85 22.75 22.80 0.0M
2021-08-25 22.50 22.95 22.50 22.75 0.0M
2021-08-24 22.80 22.80 22.45 22.50 0.0M
2021-08-23 22.50 22.80 22.50 22.80 0.0M
2021-08-20 22.75 22.95 22.25 22.55 0.0M
2021-08-19 23.40 23.40 22.80 22.80 0.0M
2021-08-18 24.40 25.00 24.05 25.00 0.0M
2021-08-17 24.80 24.80 24.20 24.55 0.0M
2021-08-16 25.15 25.25 24.45 24.65 0.0M
2021-08-13 25.45 25.45 25.05 25.25 0.0M
2021-08-12 25.35 25.55 25.15 25.45 0.0M
2021-08-11 25.85 25.85 25.15 25.35 0.0M
2021-08-10 26.40 26.55 26.15 26.20 0.0M
2021-08-09 26.40 26.60 26.10 26.15 0.0M
2021-08-06 26.40 26.70 26.40 26.40 0.0M
2021-08-05 26.50 26.55 26.35 26.40 0.0M
2021-08-04 26.20 26.50 26.20 26.40 0.0M
2021-08-03 26.00 26.35 26.00 26.35 0.0M
2021-08-02 25.60 25.90 25.60 25.90 0.0M
2021-07-30 26.05 26.10 25.60 25.60 0.0M
2021-07-29 25.85 26.10 25.60 26.05 0.0M
2021-07-28 26.00 26.05 25.55 25.80 0.0M
2021-07-27 26.70 26.75 26.00 26.15 0.0M
2021-07-26 26.25 26.60 26.25 26.60 0.0M
2021-07-23 26.20 26.55 26.15 26.25 0.0M
2021-07-22 25.85 26.10 25.85 25.95 0.0M
2021-07-21 26.15 26.35 25.70 25.85 0.0M
2021-07-20 26.50 26.50 26.00 26.15 0.0M
2021-07-19 26.60 26.75 26.55 26.65 0.0M
2021-07-16 26.40 26.80 26.40 26.70 0.0M
2021-07-15 26.10 26.40 26.10 26.30 0.0M
2021-07-14 26.70 26.70 26.00 26.10 0.0M
2021-07-13 26.95 27.00 26.55 26.65 0.0M
2021-07-12 27.30 27.40 26.70 26.80 0.0M
2021-07-09 27.05 27.60 27.00 27.35 0.0M
2021-07-08 27.15 27.20 27.05 27.10 0.0M
2021-07-07 27.10 27.35 26.90 27.10 0.0M
2021-07-06 27.50 27.60 27.20 27.20 0.0M
2021-07-05 27.10 27.40 27.00 27.35 0.0M
2021-07-02 27.20 27.20 26.75 26.90 0.0M
2021-07-01 26.65 27.15 26.65 26.70 0.0M
2021-06-30 26.70 26.75 26.55 26.65 0.0M
2021-06-29 26.70 26.90 26.45 26.65 0.0M
2021-06-28 26.60 26.70 26.40 26.70 0.0M
2021-06-25 26.65 26.75 26.50 26.50 0.0M
2021-06-24 26.75 26.75 26.45 26.65 0.0M
2021-06-23 26.40 26.70 26.25 26.60 0.0M
2021-06-22 26.70 26.80 26.35 26.40 0.0M
2021-06-21 26.05 26.70 25.60 26.60 0.0M
2021-06-18 26.25 26.50 26.10 26.15 0.0M
2021-06-17 25.80 26.20 25.80 26.15 0.0M
2021-06-16 25.90 26.20 25.70 25.80 0.0M
2021-06-15 25.75 25.90 25.65 25.85 0.0M
2021-06-11 25.70 25.90 25.60 25.75 0.0M
2021-06-10 25.45 25.85 25.45 25.60 0.0M
2021-06-09 25.60 25.70 25.30 25.35 0.0M
2021-06-08 25.75 25.75 25.45 25.60 0.0M
2021-06-07 25.80 25.80 24.80 25.40 0.0M
2021-06-04 25.70 25.75 25.40 25.60 0.0M
2021-06-03 25.80 26.05 25.70 25.75 0.0M
2021-06-02 26.20 26.25 25.55 25.65 0.0M
2021-06-01 25.80 26.15 25.75 26.10 0.0M
2021-05-31 26.05 26.05 25.65 25.75 0.0M
2021-05-28 26.00 26.10 25.70 25.75 0.0M
2021-05-27 25.50 25.70 25.35 25.65 0.0M
2021-05-26 25.70 25.95 25.30 25.70 0.0M
2021-05-25 25.35 25.70 25.15 25.65 0.0M
2021-05-24 24.50 25.25 24.40 25.10 0.0M
2021-05-21 24.75 24.95 24.50 24.65 0.0M
2021-05-20 24.50 24.90 24.10 24.30 0.0M
2021-05-19 25.20 25.35 24.00 24.55 0.0M
2021-05-18 23.20 24.70 23.05 24.65 0.0M
2021-05-17 22.70 24.10 22.50 22.50 0.0M
2021-05-14 25.25 25.75 24.70 25.00 0.0M
2021-05-13 23.55 25.25 23.30 24.90 0.0M
2021-05-12 26.10 26.55 23.90 24.95 0.0M
2021-05-11 27.70 27.70 26.20 26.50 0.0M
2021-05-10 28.70 28.70 27.70 28.00 0.0M
2021-05-07 27.30 28.30 27.20 28.00 0.0M
2021-05-06 28.20 28.50 27.10 27.25 0.0M
2021-05-05 29.00 29.20 28.10 28.10 0.0M
2021-05-04 31.30 31.40 28.30 28.70 0.0M
2021-05-03 32.30 32.30 30.25 31.30 0.0M
2021-04-29 31.10 31.90 30.25 31.90 0.0M
2021-04-28 31.00 31.45 30.70 30.85 0.0M
2021-04-27 30.70 31.40 30.55 31.40 0.0M
2021-04-26 30.40 30.85 30.30 30.50 0.0M
2021-04-23 29.95 30.40 29.65 30.40 0.0M
2021-04-22 31.00 31.30 29.80 29.95 0.0M
2021-04-21 30.60 31.30 30.40 31.00 0.0M
2021-04-20 30.15 30.65 29.95 30.50 0.0M
2021-04-19 30.55 30.60 30.10 30.15 0.0M
2021-04-16 31.20 31.20 30.50 30.50 0.0M
2021-04-15 31.20 31.45 30.65 30.85 0.0M
2021-04-14 31.75 32.80 29.65 31.25 0.0M
2021-04-13 30.25 30.85 30.05 30.80 0.0M
2021-04-12 30.70 31.15 30.25 30.25 0.0M
2021-04-09 30.80 31.20 30.00 30.60 0.0M
2021-04-08 30.75 30.90 30.25 30.55 0.0M
2021-04-07 31.25 31.55 30.55 30.75 0.0M
2021-04-06 29.05 29.75 28.90 29.75 0.0M
2021-04-01 28.80 29.20 28.45 28.95 0.0M
2021-03-31 28.40 28.90 28.25 28.75 0.0M
2021-03-30 28.40 28.40 28.10 28.15 0.0M
2021-03-29 28.40 29.25 28.10 28.30 0.0M
2021-03-26 29.60 30.75 28.25 28.30 0.0M
2021-03-25 28.35 29.15 28.10 29.15 0.0M
2021-03-24 27.60 28.50 27.60 28.20 0.0M
2021-03-23 28.45 28.45 27.40 27.60 0.0M
2021-03-22 28.65 28.80 28.20 28.30 0.0M
2021-03-19 28.20 28.80 28.20 28.60 0.0M
2021-03-18 28.10 28.30 27.85 28.20 0.0M
2021-03-17 28.35 28.75 27.80 28.00 0.0M
2021-03-16 27.80 27.80 27.35 27.80 0.0M
2021-03-15 27.20 27.85 27.05 27.85 0.0M
2021-03-12 27.30 27.40 26.85 27.05 0.0M
2021-03-11 27.50 27.65 27.20 27.20 0.0M
2021-03-10 26.45 27.30 26.15 27.20 0.0M
2021-03-09 25.85 26.05 25.35 25.95 0.0M
2021-03-08 26.05 26.15 25.85 25.85 0.0M
2021-03-05 25.70 26.20 25.60 26.05 0.0M
2021-03-04 26.20 26.30 25.80 25.80 0.0M
2021-03-03 26.30 26.30 25.80 26.20 0.0M
2021-03-02 26.80 26.85 26.05 26.30 0.0M
2021-02-26 26.10 26.65 25.90 26.60 0.0M
2021-02-25 26.20 26.65 25.95 26.50 0.0M
2021-02-24 26.55 26.80 25.90 25.90 0.0M
2021-02-23 27.10 27.35 26.60 26.80 0.0M
2021-02-22 25.85 26.70 25.65 26.70 0.0M
2021-02-19 25.70 25.85 25.40 25.85 0.0M
2021-02-18 25.55 25.90 25.30 25.90 0.0M
2021-02-17 23.95 25.25 23.95 25.25 0.0M
2021-02-05 23.90 23.90 23.60 23.65 0.0M
2021-02-04 23.80 23.90 23.70 23.70 0.0M
2021-02-03 23.95 24.10 23.70 23.75 0.0M
2021-02-02 23.90 24.30 23.85 23.95 0.0M
2021-02-01 25.20 25.20 23.35 23.90 0.0M
2021-01-29 28.20 29.15 25.05 25.05 0.0M
2021-01-28 25.45 27.45 25.35 27.45 0.0M
2021-01-27 25.50 26.80 25.40 25.60 0.0M
2021-01-26 25.70 25.90 25.15 25.25 0.0M
2021-01-25 25.50 25.75 24.95 25.50 0.0M
2021-01-22 25.30 25.55 24.80 25.50 0.0M
2021-01-21 25.70 26.20 25.15 25.20 0.0M
2021-01-20 26.40 26.45 25.50 25.60 0.0M
2021-01-19 25.60 25.95 25.40 25.60 0.0M
2021-01-18 25.95 26.95 25.60 25.60 0.0M
2021-01-15 25.00 25.25 24.65 25.05 0.0M
2021-01-14 25.30 25.90 24.90 24.90 0.0M
2021-01-13 24.55 25.20 24.55 25.15 0.0M
2021-01-12 24.15 25.10 23.95 24.50 0.0M
2021-01-11 24.45 24.70 24.20 24.25 0.0M
2021-01-08 24.60 24.80 24.40 24.45 0.0M
2021-01-07 24.50 24.85 24.40 24.45 0.0M
2021-01-06 25.40 25.60 24.00 24.30 0.0M
2021-01-05 25.65 25.75 25.35 25.40 0.0M
2021-01-04 25.50 26.35 25.40 25.80 0.0M