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
2022-12-30 66.00 66.50 65.70 66.20 0.0M
2022-12-29 65.70 65.80 65.20 65.30 0.0M
2022-12-28 66.00 66.70 65.30 66.10 0.0M
2022-12-27 66.20 66.80 65.90 66.00 0.0M
2022-12-26 66.80 67.20 65.90 66.00 0.0M
2022-12-23 66.00 66.60 65.80 66.10 0.0M
2022-12-22 66.90 67.50 66.40 67.10 0.0M
2022-12-21 65.80 66.40 65.20 66.30 0.0M
2022-12-20 68.10 69.40 65.00 65.20 0.0M
2022-12-19 68.20 69.50 68.00 68.10 0.0M
2022-12-16 68.60 68.70 67.80 68.10 0.0M
2022-12-15 70.00 70.50 69.30 69.30 0.0M
2022-12-14 69.70 70.00 69.10 69.90 0.0M
2022-12-13 70.20 71.70 69.20 69.30 0.0M
2022-12-12 68.50 71.30 67.90 70.30 0.0M
2022-12-09 70.10 70.90 69.10 69.30 0.0M
2022-12-08 69.80 70.40 68.50 69.90 0.0M
2022-12-07 72.40 72.40 68.30 69.90 0.0M
2022-12-06 75.60 76.10 73.20 73.20 0.0M
2022-12-05 76.80 77.30 75.60 75.60 0.0M
2022-12-02 74.70 77.50 74.60 76.50 0.0M
2022-12-01 75.70 75.70 74.60 74.60 0.0M
2022-11-30 76.00 76.20 74.60 74.70 0.0M
2022-11-29 74.00 77.70 73.80 75.90 0.0M
2022-11-28 72.70 75.30 72.70 73.80 0.0M
2022-11-25 74.60 74.80 72.60 72.60 0.0M
2022-11-24 74.50 76.10 74.00 74.00 0.0M
2022-11-23 73.40 76.20 73.00 74.70 0.0M
2022-11-22 73.00 74.40 72.60 72.70 0.0M
2022-11-21 73.30 74.80 73.00 73.10 0.0M
2022-11-18 76.20 76.60 73.80 73.80 0.0M
2022-11-17 73.50 77.50 73.00 76.90 0.0M
2022-11-16 75.00 75.50 72.40 72.50 0.0M
2022-11-15 74.60 76.30 74.40 74.50 0.0M
2022-11-14 74.40 75.30 72.40 75.20 0.0M
2022-11-11 77.60 78.90 73.80 74.10 0.0M
2022-11-10 78.70 79.60 73.30 76.80 0.0M
2022-11-09 79.20 80.20 77.60 78.60 0.0M
2022-11-08 76.00 79.40 75.70 79.40 0.0M
2022-11-07 73.50 74.40 72.20 72.20 0.0M
2022-11-04 70.70 75.90 69.40 73.50 0.0M
2022-11-03 69.50 71.40 68.60 71.00 0.0M
2022-11-02 66.00 71.50 64.80 71.10 0.0M
2022-11-01 64.30 66.00 63.20 65.40 0.0M
2022-10-31 63.80 66.30 62.70 64.30 0.0M
2022-10-28 65.50 66.20 61.90 62.40 0.0M
2022-10-27 64.10 66.50 64.10 66.40 0.0M
2022-10-26 65.80 67.00 64.50 64.50 0.0M
2022-10-25 68.40 69.60 65.30 65.50 0.0M
2022-10-24 72.00 72.10 68.50 68.50 0.0M
2022-10-21 72.50 73.00 69.40 69.50 0.0M
2022-10-20 67.30 72.70 66.40 71.60 0.0M
2022-10-19 70.70 72.10 68.10 68.10 0.0M
2022-10-18 73.30 73.30 70.20 70.90 0.0M
2022-10-17 70.00 73.70 69.50 72.90 0.0M
2022-10-14 68.00 71.60 67.60 71.60 0.0M
2022-10-13 70.90 70.90 64.10 65.10 0.0M
2022-10-12 71.70 71.70 68.00 70.90 0.0M
2022-10-11 72.00 75.00 69.00 72.80 0.0M
2022-10-07 67.90 71.70 67.00 69.70 0.0M
2022-10-06 65.10 70.00 65.10 69.80 0.0M
2022-10-05 62.40 64.50 61.10 63.80 0.0M
2022-10-04 61.50 63.20 60.50 62.00 0.0M
2022-10-03 61.00 62.30 59.70 60.30 0.0M
2022-09-30 60.40 63.30 58.60 62.30 0.0M
2022-09-29 64.10 65.70 61.20 62.90 0.0M
2022-09-28 65.00 68.70 62.50 62.90 0.0M
2022-09-27 60.20 64.30 60.00 64.30 0.0M
2022-09-26 62.10 63.70 58.50 58.50 0.0M
2022-09-23 61.80 65.00 57.70 64.10 0.0M
2022-09-22 56.30 60.60 56.30 60.60 0.0M
2022-09-21 53.10 56.00 52.40 55.10 0.0M
2022-09-20 51.70 52.20 51.40 51.80 0.0M
2022-09-19 53.00 53.00 51.40 51.40 0.0M
2022-09-16 52.50 52.80 51.90 52.40 0.0M
2022-09-15 52.80 52.90 51.50 51.60 0.0M
2022-09-14 51.90 52.20 51.20 52.00 0.0M
2022-09-13 52.50 53.60 52.50 52.90 0.0M
2022-09-12 51.70 52.80 51.30 52.00 0.0M
2022-09-08 51.40 52.20 50.90 51.00 0.0M
2022-09-07 51.00 52.50 50.20 51.20 0.0M
2022-09-06 53.50 54.20 50.80 51.00 0.0M
2022-09-05 55.50 55.50 53.30 53.50 0.0M
2022-09-02 57.40 57.40 55.00 55.50 0.0M
2022-09-01 55.30 57.60 55.00 57.10 0.0M
2022-08-31 54.20 55.80 54.20 55.20 0.0M
2022-08-30 54.50 56.10 54.00 55.00 0.0M
2022-08-29 52.00 53.40 51.80 53.00 0.0M
2022-08-26 54.00 54.70 53.30 54.00 0.0M
2022-08-25 55.20 55.40 53.00 53.30 0.0M
2022-08-24 54.50 56.30 54.30 54.60 0.0M
2022-08-23 54.80 55.90 54.10 54.30 0.0M
2022-08-22 54.00 56.90 53.60 55.80 0.0M
2022-08-19 54.00 54.20 53.50 53.60 0.0M
2022-08-18 53.80 54.30 53.30 53.80 0.0M
2022-08-17 53.50 55.30 53.40 54.40 0.0M
2022-08-16 53.00 54.20 52.90 53.20 0.0M
2022-08-15 52.80 54.00 52.30 53.70 0.0M
2022-08-12 51.60 52.70 51.40 52.00 0.0M
2022-08-11 52.30 52.80 51.80 51.90 0.0M
2022-08-10 50.60 52.20 50.20 51.40 0.0M
2022-08-09 51.20 51.50 50.10 50.80 0.0M
2022-08-08 50.70 51.80 50.60 51.30 0.0M
2022-08-05 52.00 52.90 51.50 52.00 0.0M
2022-08-04 51.90 51.90 50.60 51.20 0.0M
2022-08-03 52.20 53.20 51.00 51.90 0.0M
2022-08-02 51.40 53.50 51.30 52.70 0.0M
2022-08-01 52.70 52.90 51.80 52.30 0.0M
2022-07-29 52.80 53.00 52.20 52.70 0.0M
2022-07-28 54.00 54.20 52.00 52.00 0.0M
2022-07-27 51.90 53.40 51.80 53.10 0.0M
2022-07-26 53.50 53.60 51.80 51.80 0.0M
2022-07-25 56.00 56.20 53.10 53.80 0.0M
2022-07-22 53.30 58.10 53.30 57.60 0.0M
2022-07-21 51.10 53.30 51.10 52.90 0.0M
2022-07-20 52.90 52.90 51.30 51.30 0.0M
2022-07-19 51.20 52.00 50.80 51.50 0.0M
2022-07-18 53.00 53.20 51.90 51.90 0.0M
2022-07-15 50.70 51.70 50.40 51.40 0.0M
2022-07-14 50.20 51.90 48.50 50.90 0.0M
2022-07-13 51.00 51.80 50.20 50.20 0.0M
2022-07-12 52.40 53.50 49.85 50.20 0.0M
2022-07-11 57.90 58.30 54.80 55.00 0.0M
2022-07-08 55.20 59.00 55.00 57.90 0.0M
2022-07-07 50.40 54.80 46.40 54.50 0.0M
2022-07-06 54.50 56.00 49.95 49.95 0.0M
2022-07-05 59.40 60.00 53.10 55.00 0.0M
2022-07-04 62.20 64.00 59.00 59.00 0.0M
2022-07-01 72.90 72.90 65.00 65.50 0.0M
2022-06-30 71.50 71.50 69.10 69.50 0.0M
2022-06-29 70.70 72.00 70.30 71.70 0.0M
2022-06-28 73.80 73.90 71.30 71.30 0.0M
2022-06-27 71.40 73.80 70.60 73.70 0.0M
2022-06-24 71.50 72.60 70.20 70.40 0.0M
2022-06-23 73.00 73.00 70.10 70.90 0.0M
2022-06-22 72.70 75.00 71.30 72.20 0.0M
2022-06-21 69.60 71.30 69.60 71.20 0.0M
2022-06-20 72.60 72.70 69.10 69.10 0.0M
2022-06-17 69.80 72.20 69.20 71.80 0.0M
2022-06-16 71.60 74.00 70.50 72.00 0.0M
2022-06-15 69.10 72.40 68.80 70.30 0.0M
2022-06-14 66.00 68.40 64.10 68.40 0.0M
2022-06-13 65.10 67.40 64.60 65.80 0.0M
2022-06-10 65.90 67.50 65.30 66.10 0.0M
2022-06-09 67.00 67.50 66.40 66.50 0.0M
2022-06-08 66.00 70.00 66.00 67.70 0.0M
2022-06-07 65.30 67.00 65.30 65.80 0.0M
2022-06-06 65.10 67.70 65.10 66.00 0.0M
2022-06-02 67.00 67.90 66.60 66.60 0.0M
2022-06-01 67.20 69.00 67.20 67.30 0.0M
2022-05-31 67.30 67.80 66.60 66.80 0.0M
2022-05-30 66.80 68.10 66.20 67.30 0.0M
2022-05-27 66.70 68.50 64.90 67.40 0.0M
2022-05-26 71.10 72.50 66.00 66.00 0.0M
2022-05-25 74.00 75.90 70.60 71.60 0.0M
2022-05-24 80.00 81.90 78.10 78.30 0.0M
2022-05-23 75.60 81.90 73.60 81.00 0.0M
2022-05-20 75.20 76.30 73.10 74.50 0.0M
2022-05-19 73.00 78.00 70.60 77.70 0.0M
2022-05-18 72.60 72.60 72.60 72.60 0.0M
2022-05-17 63.70 66.00 62.10 66.00 0.0M
2022-05-16 60.80 61.10 60.00 60.00 0.0M
2022-05-13 60.50 60.50 59.50 59.90 0.0M
2022-05-12 60.50 61.70 59.40 59.50 0.0M
2022-05-11 61.20 62.30 59.40 60.00 0.0M
2022-05-10 60.00 61.70 59.50 61.50 0.0M
2022-05-09 64.00 64.20 61.80 61.80 0.0M
2022-05-06 65.20 66.40 64.40 65.60 0.0M
2022-05-05 66.80 68.10 66.60 67.20 0.0M
2022-05-03 65.20 66.00 64.30 64.30 0.0M
2022-04-29 67.90 67.90 65.60 65.60 0.0M
2022-04-28 66.20 66.70 65.50 65.60 0.0M
2022-04-25 69.80 69.80 66.80 68.50 0.0M
2022-04-22 73.40 74.30 72.10 72.10 0.0M
2022-04-21 73.00 77.90 72.50 76.00 0.0M
2022-04-20 72.00 74.00 70.40 74.00 0.0M
2022-04-19 66.50 69.30 66.00 67.30 0.0M
2022-04-18 67.60 67.90 65.10 65.10 0.0M
2022-04-15 72.10 72.10 67.50 67.60 0.0M
2022-04-14 75.20 75.30 73.00 73.00 0.0M
2022-04-13 75.40 75.80 73.10 74.60 0.0M
2022-04-12 77.70 77.70 73.70 74.60 0.0M
2022-04-11 79.80 80.60 77.50 77.70 0.0M
2022-04-08 79.90 81.30 78.90 78.90 0.0M
2022-04-07 80.10 81.50 78.00 78.50 0.0M
2022-04-06 79.70 80.50 78.50 80.10 0.0M
2022-04-01 79.20 80.00 78.50 79.50 0.0M
2022-03-31 82.40 82.40 80.10 80.10 0.0M
2022-03-30 82.50 83.50 81.60 81.60 0.0M
2022-03-29 82.70 83.80 81.40 81.60 0.0M
2022-03-28 83.60 84.00 81.30 81.70 0.0M
2022-03-25 87.10 87.20 84.30 84.40 0.0M
2022-03-24 85.00 89.90 83.90 87.10 0.0M
2022-03-23 80.94 83.42 80.84 82.37 0.0M
2022-03-22 85.00 85.10 83.70 83.80 0.0M
2022-03-21 85.90 87.30 85.00 85.10 0.0M
2022-03-18 87.90 88.00 84.50 85.50 0.0M
2022-03-17 87.30 90.00 85.90 88.50 0.0M
2022-03-16 87.80 87.90 83.50 84.20 0.0M
2022-03-15 85.70 88.30 82.50 86.00 0.0M
2022-03-14 91.00 91.50 86.60 87.10 0.0M
2022-03-11 87.00 91.80 86.70 89.50 0.0M
2022-03-10 82.50 88.50 82.00 88.50 0.0M
2022-03-09 79.30 81.50 79.00 80.50 0.0M
2022-03-08 78.00 80.60 77.30 78.00 0.0M
2022-03-07 82.70 82.70 78.80 80.00 0.0M
2022-03-04 84.60 86.70 83.40 83.50 0.0M
2022-03-03 86.70 88.00 84.30 85.00 0.0M
2022-03-02 85.50 89.20 83.80 86.80 0.0M
2022-03-01 78.10 85.30 78.00 85.30 0.0M
2022-02-25 78.00 78.80 75.60 77.60 0.0M
2022-02-24 79.10 79.80 74.30 75.00 0.0M
2022-02-23 80.10 80.90 79.30 80.30 0.0M
2022-02-22 81.70 83.40 79.00 79.50 0.0M
2022-02-21 81.70 83.70 81.70 82.20 0.0M
2022-02-18 83.60 84.70 82.50 84.10 0.0M
2022-02-17 83.00 88.60 83.00 85.50 0.0M
2022-02-16 84.70 85.00 83.20 83.50 0.0M
2022-02-15 82.00 85.90 82.00 82.80 0.0M
2022-02-14 81.80 84.40 81.50 81.70 0.0M
2022-02-11 84.70 87.70 84.70 85.10 0.0M
2022-02-10 88.50 89.80 86.10 86.10 0.0M
2022-02-09 82.50 90.50 81.20 87.70 0.0M
2022-02-08 82.60 84.40 80.40 82.90 0.0M
2022-02-07 84.80 84.80 79.70 81.80 0.0M
2022-01-26 84.10 86.80 83.50 83.50 0.0M
2022-01-25 88.00 89.50 85.00 85.00 0.0M
2022-01-24 87.70 91.90 85.60 89.50 0.0M
2022-01-21 93.00 97.10 90.30 92.00 0.0M
2022-01-20 97.60 99.90 94.20 96.20 0.0M
2022-01-19 85.40 93.20 85.40 93.20 0.0M
2022-01-18 81.50 85.50 80.80 84.80 0.0M
2022-01-17 78.50 86.00 75.50 83.00 0.0M
2022-01-14 89.50 92.60 82.70 83.10 0.0M
2022-01-13 89.00 92.00 89.00 91.80 0.0M
2022-01-12 89.00 90.60 87.10 89.90 0.0M
2022-01-11 94.20 94.20 86.20 88.00 0.0M
2022-01-10 88.20 93.80 88.20 90.30 0.0M
2022-01-07 99.00 99.00 93.80 93.80 0.0M
2022-01-06 96.90 100.00 96.00 98.00 0.0M
2022-01-05 99.00 102.00 97.00 98.10 0.0M
2022-01-04 97.50 100.00 95.60 99.00 0.0M
2022-01-03 99.60 99.60 94.00 94.10 0.0M