Advance Materials (3585)

3585
🏛️ 台湾 →
15.85
最終更新: 2025-09-26
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 7.70 7.80 7.45 7.80 0.0M
2022-12-29 7.60 7.70 7.33 7.70 0.0M
2022-12-28 8.01 8.13 7.55 7.90 0.1M
2022-12-27 8.08 8.13 7.70 8.01 0.0M
2022-12-26 8.10 8.10 7.71 8.08 0.0M
2022-12-23 7.86 8.15 7.75 8.10 0.0M
2022-12-22 7.85 7.85 7.55 7.85 0.0M
2022-12-21 7.62 7.95 7.55 7.85 0.2M
2022-12-20 7.95 8.10 7.62 7.90 0.1M
2022-12-19 7.80 8.18 7.80 8.13 0.0M
2022-12-16 7.67 8.10 7.67 8.01 0.0M
2022-12-15 7.80 8.09 7.60 7.99 0.0M
2022-12-14 7.20 8.14 7.20 8.09 0.1M
2022-12-13 7.19 7.56 7.19 7.56 0.0M
2022-12-12 7.24 7.49 7.21 7.49 0.0M
2022-12-09 7.20 7.57 7.20 7.50 0.0M
2022-12-08 7.53 7.57 7.16 7.30 0.0M
2022-12-07 7.20 7.53 7.20 7.53 0.0M
2022-12-06 7.58 7.58 7.22 7.25 0.0M
2022-12-05 7.55 7.60 7.40 7.58 0.0M
2022-12-02 7.15 7.60 7.10 7.50 0.1M
2022-12-01 7.22 7.24 6.97 6.97 0.1M
2022-11-30 7.13 7.18 6.97 7.05 0.1M
2022-11-29 7.00 7.27 6.85 7.12 0.1M
2022-11-28 7.32 7.33 6.98 7.33 0.0M
2022-11-25 7.12 7.33 6.83 7.32 0.0M
2022-11-24 7.09 7.12 6.85 7.12 0.0M
2022-11-23 7.09 7.10 6.87 7.09 0.0M
2022-11-22 6.90 7.11 6.87 6.88 0.1M
2022-11-21 7.07 7.08 6.94 6.98 0.0M
2022-11-18 7.10 7.13 6.97 7.06 0.1M
2022-11-17 6.95 7.10 6.95 7.05 0.0M
2022-11-16 6.90 7.11 6.90 7.10 0.0M
2022-11-15 6.91 7.11 6.85 7.11 0.0M
2022-11-14 7.14 7.14 6.91 7.05 0.1M
2022-11-11 6.88 7.18 6.88 7.14 0.1M
2022-11-10 7.00 7.15 6.87 7.08 0.0M
2022-11-09 7.00 7.17 6.96 7.10 0.1M
2022-11-08 6.84 7.00 6.81 6.85 0.1M
2022-11-07 6.80 6.84 6.67 6.84 0.1M
2022-11-04 6.70 6.80 6.45 6.80 0.1M
2022-11-03 6.76 6.76 6.46 6.70 0.0M
2022-11-02 6.95 6.95 6.74 6.94 0.0M
2022-11-01 6.90 6.94 6.76 6.76 0.0M
2022-10-31 6.76 7.12 6.76 7.12 0.0M
2022-10-28 7.03 7.04 7.03 7.04 0.0M
2022-10-27 7.05 7.05 6.75 7.03 0.0M
2022-10-26 7.08 7.10 6.90 7.05 0.0M
2022-10-25 7.10 7.10 6.90 6.90 0.0M
2022-10-24 7.26 7.26 6.86 7.10 0.0M
2022-10-21 7.26 7.26 6.91 7.21 0.0M
2022-10-20 6.98 7.26 6.91 7.26 0.0M
2022-10-19 7.35 7.35 7.02 7.26 0.1M
2022-10-18 7.33 7.33 7.33 7.33 0.0M
2022-10-17 7.33 7.33 7.00 7.33 0.1M
2022-10-14 7.13 7.33 7.00 7.33 0.0M
2022-10-13 7.50 7.50 6.82 7.00 0.1M
2022-10-12 7.15 7.50 6.90 7.50 0.1M
2022-10-11 7.45 7.50 6.80 7.13 0.1M
2022-10-07 7.75 7.75 7.75 7.75 0.0M
2022-10-06 7.67 7.75 7.67 7.75 0.0M
2022-10-05 7.63 7.78 7.40 7.50 0.0M
2022-10-04 7.60 7.63 7.60 7.63 0.0M
2022-10-03 7.37 7.60 7.19 7.60 0.0M
2022-09-30 7.51 7.60 7.40 7.55 0.0M
2022-09-29 7.63 7.69 7.51 7.65 0.0M
2022-09-28 7.88 7.88 7.51 7.63 0.0M
2022-09-27 7.60 7.88 7.50 7.63 0.1M
2022-09-26 7.72 7.90 7.47 7.60 0.1M
2022-09-23 7.93 8.00 7.60 7.70 0.0M
2022-09-22 7.93 8.10 7.93 8.10 0.0M
2022-09-21 8.16 8.16 7.92 8.02 0.0M
2022-09-20 8.16 8.16 8.16 8.16 0.0M
2022-09-19 8.16 8.16 8.16 8.16 0.0M
2022-09-16 7.88 8.19 7.88 8.16 0.0M
2022-09-15 7.77 8.19 7.77 8.19 0.0M
2022-09-14 7.97 8.03 7.75 8.00 0.1M
2022-09-13 8.03 8.26 7.97 8.01 0.0M
2022-09-12 8.00 8.29 7.95 8.03 0.2M
2022-09-08 7.92 8.29 7.92 8.29 0.0M
2022-09-07 8.29 8.29 8.29 8.29 0.0M
2022-09-06 8.35 8.45 7.89 8.29 0.1M
2022-09-05 8.53 8.53 8.13 8.35 0.1M
2022-09-02 8.43 8.55 8.18 8.18 0.0M
2022-09-01 8.10 8.40 8.10 8.40 0.0M
2022-08-31 8.15 8.52 8.10 8.40 0.0M
2022-08-30 8.07 8.20 7.98 8.15 0.0M
2022-08-29 8.10 8.20 7.97 7.98 0.1M
2022-08-26 8.29 8.50 8.15 8.50 0.0M
2022-08-25 8.30 8.46 8.08 8.08 0.1M
2022-08-24 8.34 8.42 8.05 8.42 0.0M
2022-08-23 8.06 8.42 8.04 8.34 0.0M
2022-08-22 8.53 8.53 8.00 8.42 0.1M
2022-08-19 8.43 8.53 8.20 8.53 0.0M
2022-08-18 8.40 8.50 8.17 8.21 0.1M
2022-08-17 8.32 8.53 8.30 8.40 0.1M
2022-08-16 8.00 8.35 8.00 8.35 0.0M
2022-08-15 7.95 8.38 7.95 8.35 0.0M
2022-08-12 8.00 8.18 7.92 8.18 0.0M
2022-08-11 7.85 8.39 7.70 8.00 0.0M
2022-08-10 8.10 8.13 7.87 8.13 0.0M
2022-08-09 8.30 8.30 7.96 7.97 0.0M
2022-08-08 8.19 8.23 7.95 8.23 0.0M
2022-08-05 7.90 8.30 7.90 8.19 0.0M
2022-08-04 8.35 8.35 7.87 7.89 0.2M
2022-08-03 8.17 8.35 8.00 8.35 0.0M
2022-08-02 8.08 8.20 7.97 8.13 0.1M
2022-08-01 8.07 8.31 8.07 8.30 0.0M
2022-07-29 7.95 8.31 7.81 8.31 0.1M
2022-07-28 8.18 8.30 7.71 7.85 0.1M
2022-07-27 8.53 8.53 8.30 8.53 0.0M
2022-07-26 8.50 8.50 8.25 8.50 0.0M
2022-07-25 8.64 8.64 8.21 8.21 0.0M
2022-07-22 8.40 8.68 8.40 8.64 0.1M
2022-07-21 8.60 8.70 8.40 8.60 0.1M
2022-07-20 8.40 8.56 8.40 8.50 0.1M
2022-07-19 8.55 8.60 8.30 8.40 0.1M
2022-07-18 8.53 8.53 8.30 8.50 0.0M
2022-07-15 8.62 8.62 8.31 8.35 0.0M
2022-07-14 8.40 8.63 8.35 8.50 0.1M
2022-07-13 8.43 8.62 8.03 8.60 0.1M
2022-07-12 8.80 8.80 8.12 8.38 0.1M
2022-07-11 8.98 9.00 8.82 8.86 0.1M
2022-07-08 8.82 9.18 8.82 9.17 0.1M
2022-07-07 8.90 9.13 8.65 9.10 0.1M
2022-07-06 8.97 9.05 8.50 8.84 0.2M
2022-07-05 9.29 9.29 8.97 9.00 0.1M
2022-07-04 9.25 9.25 9.00 9.19 0.0M
2022-07-01 9.10 9.40 8.80 9.15 0.1M
2022-06-30 9.10 9.45 9.10 9.10 0.0M
2022-06-29 9.45 9.45 9.45 9.45 0.0M
2022-06-28 9.45 9.45 9.10 9.45 0.0M
2022-06-27 9.38 9.45 9.00 9.45 0.0M
2022-06-24 9.30 9.45 9.16 9.39 0.0M
2022-06-23 9.00 9.40 9.00 9.35 0.1M
2022-06-22 8.96 9.35 8.74 9.00 0.1M
2022-06-21 9.05 9.40 8.95 9.35 0.2M
2022-06-20 9.75 9.75 9.09 9.20 0.2M
2022-06-17 9.25 9.77 9.20 9.75 0.1M
2022-06-16 9.99 10.00 9.30 9.45 0.7M
2022-06-15 10.05 10.10 9.80 9.80 0.2M
2022-06-14 10.25 10.25 9.95 10.05 0.3M
2022-06-13 10.35 10.50 9.50 10.45 0.2M
2022-06-10 10.50 10.80 10.30 10.75 0.1M
2022-06-09 10.70 10.95 10.60 10.80 0.1M
2022-06-08 10.95 10.95 10.70 10.70 0.0M
2022-06-07 10.80 11.15 10.70 10.95 0.0M
2022-06-06 10.85 11.50 10.75 11.00 0.2M
2022-06-02 11.05 11.05 10.55 10.60 0.1M
2022-06-01 11.05 11.05 10.60 11.05 0.0M
2022-05-31 10.95 11.20 10.90 11.05 0.1M
2022-05-30 11.00 11.35 10.95 11.10 0.1M
2022-05-27 11.10 11.35 10.95 11.00 0.3M
2022-05-26 11.05 11.25 11.00 11.15 0.5M
2022-05-25 10.80 11.15 10.80 11.00 0.3M
2022-05-24 10.85 11.15 10.65 11.10 0.0M
2022-05-23 11.00 11.05 10.85 11.05 0.0M
2022-05-20 10.90 11.15 10.90 11.00 0.2M
2022-05-19 10.90 11.15 10.90 11.00 0.2M
2022-05-18 11.00 11.15 10.95 11.10 0.3M
2022-05-17 10.65 11.00 10.60 10.70 0.0M
2022-05-16 10.40 11.05 10.40 11.00 0.2M
2022-05-13 10.30 10.65 10.30 10.60 0.2M
2022-05-12 10.45 10.65 10.20 10.55 0.4M
2022-05-11 10.45 10.75 10.30 10.65 0.2M
2022-05-10 10.50 10.60 10.00 10.20 0.1M
2022-05-09 10.60 11.00 10.50 10.75 0.3M
2022-05-06 10.85 11.05 10.70 11.00 0.1M
2022-05-05 11.00 11.10 10.85 11.05 0.1M
2022-05-04 10.90 11.15 10.75 10.80 0.2M
2022-05-03 11.10 11.15 11.00 11.10 0.1M
2022-04-29 11.05 11.15 10.90 11.05 0.3M
2022-04-28 10.50 11.15 10.50 11.05 0.1M
2022-04-26 10.10 12.00 10.10 10.90 0.3M
2022-04-25 10.50 10.50 10.10 10.25 0.2M
2022-04-22 10.60 10.80 10.50 10.50 0.0M
2022-04-21 10.80 10.85 10.60 10.65 0.2M
2022-04-20 10.60 10.90 10.60 10.80 0.2M
2022-04-19 10.70 11.00 10.60 10.70 0.3M
2022-04-18 10.90 11.10 10.70 10.80 0.3M
2022-04-15 11.30 11.30 11.00 11.10 0.2M
2022-04-14 11.10 11.15 10.95 11.15 0.6M
2022-04-13 10.90 11.15 10.90 11.10 0.3M
2022-04-12 10.85 11.15 10.85 11.05 0.1M
2022-04-11 11.10 11.30 10.80 11.20 0.4M
2022-04-08 11.05 11.35 10.95 11.35 0.4M
2022-04-07 11.20 11.45 11.00 11.35 0.0M
2022-04-06 11.80 11.80 11.00 11.30 0.4M
2022-04-01 11.80 11.95 11.50 11.55 0.1M
2022-03-31 11.85 11.90 11.45 11.80 0.6M
2022-03-30 11.75 11.95 11.50 11.85 0.1M
2022-03-29 12.10 12.10 11.50 11.75 0.3M
2022-03-28 12.00 12.10 11.75 12.10 0.5M
2022-03-25 11.90 12.10 11.75 11.95 0.3M
2022-03-24 12.25 12.25 11.75 11.85 0.2M
2022-03-23 12.35 12.55 11.75 12.05 0.8M
2022-03-22 11.25 12.25 11.25 12.25 1.2M
2022-03-21 11.35 11.55 11.10 11.50 0.4M
2022-03-18 11.00 11.35 11.00 11.10 0.2M
2022-03-17 11.20 11.30 10.85 11.25 0.3M
2022-03-16 11.00 11.85 10.85 10.85 0.3M
2022-03-15 10.70 10.90 10.55 10.75 0.2M
2022-03-14 11.00 11.00 10.75 10.90 0.1M
2022-03-11 10.90 10.95 10.70 10.80 0.2M
2022-03-10 11.05 11.15 10.95 11.05 0.2M
2022-03-09 11.05 11.30 10.85 11.00 0.2M
2022-03-08 10.50 11.40 10.35 10.95 0.4M
2022-03-07 11.60 11.65 9.95 10.50 0.9M
2022-03-04 11.95 12.00 11.20 11.60 0.9M
2022-03-03 12.30 12.40 11.75 11.95 0.4M
2022-03-02 11.95 12.15 11.95 12.05 0.5M
2022-03-01 12.30 12.60 11.95 12.40 0.7M
2022-02-25 11.05 12.85 11.00 12.05 1.2M
2022-02-24 12.00 12.00 11.10 11.25 1.3M
2022-02-23 12.30 12.60 11.60 11.70 1.8M
2022-02-22 11.25 12.30 11.25 12.20 2.0M
2022-02-21 10.15 11.60 10.05 11.20 1.3M
2022-02-18 10.10 10.10 9.95 10.05 0.3M
2022-02-17 9.95 10.15 9.90 10.05 0.3M
2022-02-16 10.30 10.30 9.95 9.95 0.5M
2022-02-15 10.25 10.40 9.80 10.30 0.6M
2022-02-14 10.50 10.65 10.00 10.25 0.5M
2022-02-11 10.70 10.70 10.25 10.40 0.1M
2022-02-10 10.75 11.05 10.25 10.30 0.5M
2022-02-09 11.00 11.20 10.85 11.05 0.3M
2022-02-08 10.90 11.00 10.55 10.95 0.3M
2022-02-07 10.55 11.00 10.55 10.60 0.1M
2022-01-26 10.45 10.60 10.40 10.55 0.3M
2022-01-25 10.40 10.65 10.00 10.30 0.3M
2022-01-24 11.25 11.25 10.40 10.50 0.4M
2022-01-21 11.45 11.50 10.90 11.30 0.3M
2022-01-20 11.65 11.80 11.40 11.65 0.2M
2022-01-19 11.35 11.55 11.15 11.50 0.2M
2022-01-18 11.05 11.75 10.95 11.35 0.5M
2022-01-17 11.05 11.05 10.85 11.05 0.4M
2022-01-14 11.05 11.10 10.90 11.10 0.2M
2022-01-13 11.10 11.10 10.90 11.00 0.2M
2022-01-12 11.10 11.10 10.80 11.00 0.2M
2022-01-11 10.90 11.05 10.85 11.05 0.5M
2022-01-10 11.65 11.65 10.90 11.00 1.9M
2022-01-07 11.80 12.20 11.60 11.80 0.5M
2022-01-06 11.85 12.15 11.55 12.15 0.6M
2022-01-05 12.60 13.10 11.85 12.20 0.9M
2022-01-04 11.60 13.20 11.15 12.70 2.1M
2022-01-03 12.45 12.45 11.25 11.40 1.3M