Advanced Lithium Electrochemistry Cayman Co Ltd (5227)

5227
🏛️ 台湾 →
28.40
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
2021-12-30 95.00 99.00 95.00 98.00 0.0M
2021-12-29 90.90 102.00 90.30 96.10 0.0M
2021-12-28 91.50 100.00 88.30 100.00 0.0M
2021-12-27 84.00 91.30 83.70 91.30 0.0M
2021-12-24 77.50 83.70 76.00 83.00 0.0M
2021-12-23 72.80 77.50 72.00 77.50 0.0M
2021-12-22 71.90 73.10 70.50 70.50 0.0M
2021-12-21 71.30 72.40 69.40 71.60 0.0M
2021-12-20 70.50 73.40 67.50 70.90 0.0M
2021-12-17 71.50 73.00 70.00 70.10 0.0M
2021-12-16 77.50 77.50 71.20 73.00 0.0M
2021-12-15 76.00 77.70 74.60 76.00 0.0M
2021-12-14 80.70 80.70 73.20 80.00 0.0M
2021-12-13 73.40 73.40 73.40 73.40 0.0M
2021-12-01 63.47 67.39 62.17 66.77 0.0M
2021-11-30 65.24 69.84 63.70 66.08 0.0M
2021-11-29 55.26 64.55 55.26 64.55 0.0M
2021-11-26 59.86 61.40 57.72 58.71 0.0M
2021-11-25 66.24 68.23 62.93 62.93 0.0M
2021-11-24 69.23 69.84 66.16 66.54 0.0M
2021-11-23 69.84 71.84 68.77 69.23 0.0M
2021-11-22 69.54 72.84 69.07 69.92 0.0M
2021-11-19 74.29 74.52 70.76 70.92 0.0M
2021-11-18 71.84 77.67 69.92 74.45 0.0M
2021-11-17 72.61 76.44 71.38 71.84 0.0M
2021-11-16 76.90 77.67 70.61 74.60 0.0M
2021-11-15 71.68 77.67 71.68 77.67 0.0M
2021-11-12 66.31 70.61 66.31 70.61 0.0M
2021-11-11 65.85 68.00 65.62 65.70 0.0M
2021-11-10 65.70 66.08 63.70 65.16 0.0M
2021-11-09 66.77 69.07 66.77 67.54 0.0M
2021-11-08 71.53 71.53 66.00 67.08 0.0M
2021-11-05 69.77 71.07 68.77 69.07 0.0M
2021-11-04 69.92 71.15 67.54 68.31 0.0M
2021-11-03 64.47 70.61 64.47 69.92 0.0M
2021-11-02 73.76 73.76 65.77 65.77 0.0M
2021-11-01 72.14 75.68 67.62 72.99 0.0M
2021-10-29 62.63 71.84 62.47 70.53 0.0M
2021-10-28 61.40 65.62 57.72 65.62 0.0M
2021-10-27 57.56 59.71 56.72 59.71 0.0M
2021-10-26 54.34 54.34 54.34 54.34 0.0M
2021-10-25 44.98 49.43 44.98 49.43 0.0M
2021-10-22 46.05 46.20 44.59 44.98 0.0M
2021-10-21 44.36 47.89 43.75 45.67 0.0M
2021-10-20 44.67 45.44 43.75 43.90 0.0M
2021-10-19 44.51 45.59 42.44 45.13 0.0M
2021-10-18 42.21 44.59 42.14 44.59 0.0M
2021-10-15 37.99 40.60 36.92 40.60 0.0M
2021-10-14 39.07 39.68 36.92 36.92 0.0M
2021-10-13 40.68 41.06 38.68 38.76 0.0M
2021-10-12 42.06 42.06 39.83 40.68 0.0M
2021-10-08 42.83 43.75 41.37 41.75 0.0M
2021-10-07 39.91 42.60 39.30 42.60 0.0M
2021-10-06 40.98 41.91 38.68 38.76 0.0M
2021-10-05 38.99 41.29 38.53 40.68 0.0M
2021-10-04 44.75 44.82 39.53 40.68 0.0M
2021-10-01 42.06 45.90 42.06 43.90 0.0M
2021-09-30 42.06 42.75 41.44 42.52 0.0M
2021-09-29 41.98 43.44 41.98 41.98 0.0M
2021-09-28 43.44 43.75 41.68 43.59 0.0M
2021-09-27 44.75 44.82 42.98 42.98 0.0M
2021-09-24 43.98 45.28 43.52 43.90 0.0M
2021-09-23 45.28 46.20 43.90 43.98 0.0M
2021-09-22 43.52 46.28 43.44 44.51 0.0M
2021-09-17 47.12 48.74 43.98 46.28 0.0M
2021-09-16 48.81 49.12 45.74 45.90 0.0M
2021-09-15 54.49 57.26 49.58 50.65 0.0M
2021-09-14 48.97 52.88 48.28 52.88 0.0M
2021-09-13 48.28 48.51 47.05 48.35 0.0M
2021-09-10 46.66 49.27 46.36 48.20 0.0M
2021-09-09 45.28 45.28 44.05 44.90 0.0M
2021-09-08 43.59 44.59 43.44 43.75 0.0M
2021-09-07 43.75 44.21 42.67 43.75 0.0M
2021-09-06 43.36 44.51 42.98 43.29 0.0M
2021-09-03 42.52 43.75 42.52 43.44 0.0M
2021-09-02 43.29 43.29 40.22 41.44 0.0M
2021-09-01 47.58 47.58 44.51 44.51 0.0M
2021-08-31 49.27 50.50 46.82 49.43 0.0M
2021-08-30 51.81 51.81 48.66 49.43 0.0M
2021-08-27 47.35 53.26 46.82 51.88 0.0M
2021-08-26 48.28 48.43 41.60 48.43 0.0M
2021-08-25 42.67 44.05 42.44 44.05 0.0M
2021-08-24 37.15 40.06 36.99 40.06 0.0M
2021-08-23 36.30 36.46 35.30 36.46 0.0M
2021-08-20 34.69 36.84 33.46 36.30 0.0M
2021-08-19 35.00 36.23 35.00 35.00 0.0M
2021-08-18 38.84 38.84 38.84 38.84 0.0M
2021-08-17 44.05 45.13 42.98 43.13 0.0M
2021-08-16 43.44 44.05 42.83 43.90 0.0M
2021-08-13 45.05 45.05 42.90 44.05 0.0M
2021-08-12 42.98 48.35 42.98 46.82 0.0M
2021-08-11 47.74 47.74 47.74 47.74 0.0M
2021-08-10 53.03 53.03 53.03 53.03 0.0M
2021-08-09 56.03 59.40 55.80 58.87 0.0M
2021-08-06 48.97 54.03 46.05 54.03 0.0M
2021-08-05 44.59 49.12 43.75 49.12 0.0M
2021-08-04 44.75 44.75 42.83 44.75 0.0M
2021-08-03 40.68 40.68 40.68 40.68 0.0M
2021-08-02 38.30 38.30 36.53 36.99 0.0M
2021-07-30 38.30 38.68 37.38 37.61 0.0M
2021-07-29 36.99 38.84 36.84 38.53 0.0M
2021-07-28 37.76 38.99 35.54 36.61 0.0M
2021-07-27 40.68 40.68 38.37 39.30 0.0M
2021-07-26 41.83 42.06 39.07 39.14 0.0M
2021-07-23 43.75 43.82 40.68 42.60 0.0M
2021-07-22 46.66 46.66 43.21 43.75 0.0M
2021-07-21 42.37 45.28 41.37 45.28 0.0M
2021-07-20 41.44 42.52 40.37 41.21 0.0M
2021-07-19 38.68 41.75 37.91 41.75 0.0M
2021-07-16 37.61 39.37 37.61 37.99 0.0M
2021-07-15 37.53 39.60 37.15 39.14 0.0M
2021-07-14 38.22 38.37 35.30 37.15 0.0M
2021-07-13 41.44 42.98 39.07 39.07 0.0M
2021-07-12 37.68 41.44 36.07 41.44 0.0M
2021-07-09 36.07 38.99 36.07 37.68 0.0M
2021-07-08 37.53 39.45 35.84 37.84 0.0M
2021-07-07 36.69 37.45 35.30 37.45 0.0M
2021-07-06 34.08 34.08 33.00 34.08 0.0M
2021-07-05 31.01 31.01 31.01 31.01 0.0M
2021-07-02 25.79 28.24 25.79 28.24 0.0M
2021-07-01 27.40 27.40 25.63 25.71 0.0M
2021-06-30 27.86 28.24 27.40 27.40 0.0M
2021-06-29 29.32 29.78 27.78 27.94 0.0M
2021-06-28 30.70 30.70 28.63 29.16 0.0M
2021-06-16 29.20 29.20 28.40 28.54 0.0M
2021-06-15 28.94 29.87 28.67 28.94 0.0M
2021-06-11 28.80 29.07 28.14 29.07 0.0M
2021-06-10 30.00 30.14 28.54 28.80 0.0M
2021-06-09 29.34 29.34 29.34 29.34 0.0M
2021-06-08 26.56 26.94 26.56 26.67 0.0M
2021-06-07 27.34 27.60 26.62 26.80 0.0M
2021-06-04 27.60 27.87 27.20 27.34 0.0M
2021-06-03 30.80 30.80 28.00 28.27 0.0M
2021-06-02 27.87 29.47 27.20 29.47 0.0M
2021-06-01 26.94 27.60 26.67 26.80 0.0M
2021-05-31 26.67 27.74 26.56 26.64 0.0M
2021-05-28 26.59 26.80 25.84 26.54 0.0M
2021-05-27 25.71 25.87 25.23 25.87 0.0M
2021-05-26 25.42 25.74 25.20 25.71 0.0M
2021-05-25 25.87 26.14 25.20 25.42 0.0M
2021-05-24 25.04 25.42 24.62 25.07 0.0M
2021-05-21 24.88 25.23 24.64 25.04 0.0M
2021-05-20 25.20 25.39 24.70 24.75 0.0M
2021-05-19 25.60 26.14 25.10 25.28 0.0M
2021-05-18 23.74 25.63 23.74 25.52 0.0M
2021-05-17 24.03 24.80 23.60 23.63 0.0M
2021-05-14 27.07 27.60 25.74 26.14 0.0M
2021-05-13 26.14 27.60 24.27 27.07 0.0M
2021-05-12 27.34 27.47 26.14 26.43 0.0M
2021-05-11 28.54 28.94 27.34 27.74 0.0M
2021-05-10 28.40 30.14 28.40 29.07 0.0M
2021-05-07 27.47 28.54 27.34 28.40 0.0M
2021-05-06 27.74 28.27 27.47 27.60 0.0M
2021-05-05 28.00 28.27 27.60 27.74 0.0M
2021-05-04 29.47 29.87 27.20 27.87 0.0M
2021-05-03 29.20 30.67 29.07 29.47 0.0M
2021-04-29 29.34 29.60 28.80 28.80 0.0M
2021-04-28 29.74 29.87 29.34 29.34 0.0M
2021-04-27 30.67 30.67 29.60 29.74 0.0M
2021-04-26 29.07 30.14 29.07 29.74 0.0M
2021-04-23 29.34 29.34 28.40 29.07 0.0M
2021-04-22 30.27 30.54 29.34 29.34 0.0M
2021-04-21 30.40 30.67 29.87 30.14 0.0M
2021-04-20 30.14 31.34 30.14 30.40 0.0M
2021-04-19 31.34 31.34 29.34 29.87 0.0M
2021-04-16 31.74 32.00 30.67 31.20 0.0M
2021-04-15 32.67 33.20 30.80 32.40 0.0M
2021-04-14 34.00 34.14 30.67 32.67 0.0M
2021-04-13 35.74 35.87 33.87 34.00 0.0M
2021-04-12 32.00 34.00 32.00 34.00 0.0M
2021-04-09 32.14 32.27 30.94 30.94 0.0M
2021-04-08 32.00 33.20 31.60 32.40 0.0M
2021-04-07 28.80 30.40 28.80 30.40 0.0M
2021-04-06 27.60 28.00 27.47 27.74 0.0M
2021-04-01 27.47 27.47 27.07 27.47 0.0M
2021-03-31 28.00 28.14 27.34 27.47 0.0M
2021-03-30 28.40 28.40 27.74 27.74 0.0M
2021-03-29 28.00 28.27 27.74 27.87 0.0M
2021-03-26 28.00 28.14 27.74 28.00 0.0M
2021-03-25 28.67 28.67 27.74 27.74 0.0M
2021-03-24 28.00 29.07 28.00 28.40 0.0M
2021-03-23 29.34 29.34 27.87 27.87 0.0M
2021-03-22 29.87 30.00 28.94 29.20 0.0M
2021-03-19 30.80 31.60 30.67 30.67 0.0M
2021-03-18 32.14 32.27 30.40 30.67 0.0M
2021-03-17 31.47 33.07 30.40 32.27 0.0M
2021-03-16 28.00 30.27 27.74 30.27 0.0M
2021-03-15 27.47 27.74 27.07 27.60 0.0M
2021-03-12 27.20 27.60 26.80 27.07 0.0M
2021-03-11 27.60 28.00 26.80 26.94 0.0M
2021-03-10 26.80 29.20 26.67 28.14 0.0M
2021-03-09 27.74 27.74 27.74 27.74 0.0M
2021-03-08 30.80 30.80 30.80 30.80 0.0M
2021-03-05 34.14 34.14 34.14 34.14 0.0M
2021-03-04 37.87 38.14 37.74 37.87 0.0M
2021-03-03 38.94 38.94 37.34 37.87 0.0M
2021-03-02 38.94 39.47 38.40 38.40 0.0M
2021-02-26 38.14 39.07 37.87 38.67 0.0M
2021-02-25 39.07 39.20 38.40 38.40 0.0M
2021-02-24 40.00 40.00 38.67 38.67 0.0M
2021-02-23 38.67 39.60 38.54 39.20 0.0M
2021-02-22 39.07 39.07 38.27 38.67 0.0M
2021-02-19 38.67 39.07 38.00 38.80 0.0M
2021-02-18 37.60 38.94 37.34 38.40 0.0M
2021-02-17 37.34 37.74 36.94 37.34 0.0M
2021-02-05 36.94 37.34 36.54 36.67 0.0M
2021-02-04 36.80 37.07 36.80 36.94 0.0M
2021-02-03 36.94 37.74 36.80 36.80 0.0M
2021-02-02 37.07 38.00 36.80 37.20 0.0M
2021-02-01 36.67 36.67 35.74 36.27 0.0M
2021-01-29 37.20 38.14 36.67 36.67 0.0M
2021-01-28 37.47 37.47 37.07 37.07 0.0M
2021-01-27 38.14 38.54 37.20 38.00 0.0M
2021-01-26 37.87 38.67 37.34 37.74 0.0M
2021-01-25 36.94 37.07 35.74 37.07 0.0M
2021-01-22 36.54 38.14 36.40 37.20 0.0M
2021-01-21 38.14 39.20 36.40 36.94 0.0M
2021-01-20 40.54 41.34 37.87 38.14 0.0M
2021-01-19 41.61 41.61 40.00 40.40 0.0M
2021-01-18 41.47 41.74 39.74 40.81 0.0M
2021-01-15 43.61 43.74 41.07 42.01 0.0M
2021-01-14 42.14 44.94 41.74 44.41 0.0M
2021-01-13 41.07 42.54 41.07 41.61 0.0M
2021-01-12 41.87 42.27 40.94 40.94 0.0M
2021-01-11 42.67 42.94 41.74 41.87 0.0M
2021-01-08 42.14 43.74 41.87 42.67 0.0M
2021-01-07 42.54 43.07 42.01 42.14 0.0M
2021-01-06 44.41 44.54 41.34 42.27 0.0M
2021-01-05 43.07 45.47 42.67 44.14 0.0M
2021-01-04 42.94 43.74 42.54 42.94 0.0M