Aethertek technology Co Ltd (3219)

3219
🏛️ 台湾 →
81.30
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
2022-12-30 46.60 47.10 46.00 46.05 0.0M
2022-12-29 45.70 46.95 45.70 46.00 0.0M
2022-12-28 47.90 47.90 46.05 47.25 0.0M
2022-12-27 47.00 48.30 46.40 46.40 0.0M
2022-12-26 46.75 46.75 46.20 46.40 0.0M
2022-12-23 46.25 47.30 46.20 46.75 0.0M
2022-12-22 46.80 47.50 46.10 47.50 0.0M
2022-12-21 45.05 47.50 45.05 46.00 0.0M
2022-12-20 47.40 47.90 44.90 45.60 0.0M
2022-12-19 49.60 49.60 46.45 47.40 0.0M
2022-12-16 49.05 49.10 47.80 48.05 0.0M
2022-12-15 52.10 53.50 49.60 50.00 0.0M
2022-12-14 52.10 53.60 52.00 52.00 0.0M
2022-12-13 51.50 53.70 51.50 53.40 0.0M
2022-12-12 55.30 55.30 51.70 52.20 0.0M
2022-12-09 57.40 57.50 55.00 56.00 0.0M
2022-12-08 60.20 64.90 56.80 57.40 0.0M
2022-12-07 55.20 59.50 55.20 59.50 0.0M
2022-12-06 53.40 54.10 51.70 54.10 0.0M
2022-12-05 46.00 49.25 46.00 49.25 0.0M
2022-12-02 45.00 45.05 44.00 44.80 0.0M
2022-12-01 46.20 46.20 44.60 45.35 0.0M
2022-11-30 46.30 46.30 44.50 45.75 0.0M
2022-11-29 45.95 45.95 44.00 44.60 0.0M
2022-11-28 44.05 45.00 44.05 45.00 0.0M
2022-11-25 45.05 46.40 44.80 44.95 0.0M
2022-11-24 47.10 47.10 45.25 45.60 0.0M
2022-11-23 47.70 47.70 45.10 45.55 0.0M
2022-11-22 46.80 46.90 45.80 46.35 0.0M
2022-11-21 49.90 49.90 46.05 47.30 0.0M
2022-11-18 47.10 47.10 45.40 46.00 0.0M
2022-11-17 45.80 45.95 44.80 45.40 0.0M
2022-11-16 46.50 46.50 44.05 44.95 0.0M
2022-11-15 44.00 45.00 44.00 44.95 0.0M
2022-11-14 45.00 45.00 44.35 44.35 0.0M
2022-11-11 44.50 45.50 43.30 43.65 0.0M
2022-11-10 44.20 44.20 43.00 43.95 0.0M
2022-11-09 45.00 46.50 45.00 45.75 0.0M
2022-11-08 44.00 45.00 43.10 44.60 0.0M
2022-11-07 45.00 45.00 43.60 44.65 0.0M
2022-11-04 46.80 46.80 43.00 43.50 0.0M
2022-11-03 44.20 45.50 44.20 44.20 0.0M
2022-11-02 43.00 44.95 42.85 44.95 0.0M
2022-11-01 43.50 43.85 42.30 43.00 0.0M
2022-10-31 41.50 43.60 41.50 43.40 0.0M
2022-10-28 46.80 46.80 43.15 43.50 0.0M
2022-10-27 46.50 47.30 45.00 46.00 0.0M
2022-10-26 45.10 45.30 43.85 44.00 0.0M
2022-10-25 47.45 47.45 45.00 45.10 0.0M
2022-10-24 48.80 48.80 45.00 45.00 0.0M
2022-10-21 47.85 50.90 47.85 48.60 0.0M
2022-10-20 46.60 47.75 44.70 47.75 0.0M
2022-10-19 42.85 43.45 41.00 43.45 0.0M
2022-10-18 36.00 39.50 36.00 39.50 0.0M
2022-10-17 40.00 40.00 35.15 35.95 0.0M
2022-10-14 41.50 42.00 37.90 39.05 0.0M
2022-10-13 43.90 43.90 40.55 40.55 0.0M
2022-10-12 49.80 49.95 45.00 45.05 0.0M
2022-10-11 51.70 51.70 49.70 50.00 0.0M
2022-10-07 55.00 55.50 54.50 55.20 0.0M
2022-10-06 55.00 55.20 55.00 55.20 0.0M
2022-10-05 58.30 58.30 54.10 55.00 0.0M
2022-10-04 60.00 60.00 55.90 57.00 0.0M
2022-10-03 61.70 61.70 58.40 59.20 0.0M
2022-09-30 57.70 60.50 57.50 60.50 0.0M
2022-09-29 62.50 62.50 60.50 61.90 0.0M
2022-09-28 64.10 64.10 64.10 64.10 0.0M
2022-09-27 67.00 67.00 67.00 67.00 0.0M
2022-09-26 62.60 66.20 62.60 66.20 0.0M
2022-09-23 67.10 67.10 65.20 65.30 0.0M
2022-09-22 67.00 68.30 67.00 68.00 0.0M
2022-09-21 66.10 67.00 66.10 67.00 0.0M
2022-09-19 67.80 68.10 66.60 67.50 0.0M
2022-09-16 65.60 68.30 65.60 66.90 0.0M
2022-09-15 68.30 71.50 65.60 65.60 0.0M
2022-09-14 61.80 65.80 61.10 65.80 0.0M
2022-09-13 61.20 63.00 55.80 63.00 0.0M
2022-09-12 63.20 63.20 61.80 61.80 0.0M
2022-09-08 62.60 62.80 62.40 62.40 0.0M
2022-09-07 63.80 63.80 61.00 62.50 0.0M
2022-09-06 68.30 68.30 63.00 66.00 0.0M
2022-09-05 70.80 70.80 69.10 69.50 0.0M
2022-09-02 76.80 76.80 70.60 70.60 0.0M
2022-09-01 70.90 71.30 70.20 70.60 0.0M
2022-08-31 71.50 71.90 70.60 71.90 0.0M
2022-08-30 73.00 73.00 71.30 71.30 0.0M
2022-08-29 72.40 72.70 71.50 72.60 0.0M
2022-08-26 72.60 72.70 72.20 72.40 0.0M
2022-08-25 73.30 73.30 72.00 72.60 0.0M
2022-08-24 73.10 73.90 73.00 73.30 0.0M
2022-08-22 72.50 74.20 72.50 74.20 0.0M
2022-08-19 73.00 73.90 73.00 73.10 0.0M
2022-08-18 73.90 73.90 72.70 73.40 0.0M
2022-08-17 73.90 73.90 73.90 73.90 0.0M
2022-08-16 73.50 74.50 73.20 73.30 0.0M
2022-08-15 74.40 74.90 73.00 74.70 0.0M
2022-08-12 75.10 75.10 74.70 74.70 0.0M
2022-08-11 76.00 76.00 75.00 75.00 0.0M
2022-08-09 79.40 79.40 75.20 76.00 0.0M
2022-08-08 78.80 78.80 78.00 78.00 0.0M
2022-08-05 78.80 81.70 78.80 78.80 0.0M
2022-08-04 78.70 78.70 78.00 78.70 0.0M
2022-08-03 77.00 77.50 77.00 77.50 0.0M
2022-08-02 77.00 80.30 75.30 75.30 0.0M
2022-08-01 82.90 83.00 79.80 80.40 0.0M
2022-07-29 80.00 80.90 80.00 80.20 0.0M
2022-07-28 78.30 78.30 78.30 78.30 0.0M
2022-07-27 77.90 83.00 77.90 83.00 0.0M
2022-07-26 80.70 80.70 79.30 79.30 0.0M
2022-07-25 83.50 83.50 81.50 83.50 0.0M
2022-07-22 81.00 83.90 81.00 81.60 0.0M
2022-07-21 82.50 83.00 81.00 81.00 0.0M
2022-07-20 81.80 81.80 80.00 81.00 0.0M
2022-07-19 81.70 82.20 80.00 80.70 0.0M
2022-07-18 81.70 81.70 81.70 81.70 0.0M
2022-07-15 83.00 83.00 78.00 78.50 0.0M
2022-07-14 76.50 79.00 76.00 78.40 0.0M
2022-07-13 73.20 76.00 71.90 75.50 0.0M
2022-07-12 74.20 74.20 71.50 73.10 0.0M
2022-07-11 79.40 79.40 74.00 76.60 0.0M
2022-07-08 74.00 74.00 74.00 74.00 0.0M
2022-07-07 72.70 73.00 69.90 73.00 0.0M
2022-07-06 76.30 76.30 72.00 72.70 0.0M
2022-07-05 80.20 80.20 77.20 79.00 0.0M
2022-07-04 78.40 78.40 74.90 75.00 0.0M
2022-07-01 78.50 78.50 72.50 73.80 0.0M
2022-06-30 78.90 78.90 77.10 78.50 0.0M
2022-06-29 79.50 79.90 78.10 79.90 0.0M
2022-06-28 80.00 80.10 80.00 80.00 0.0M
2022-06-27 80.20 81.30 80.00 80.00 0.0M
2022-06-24 78.80 78.80 77.80 78.70 0.0M
2022-06-23 79.30 83.20 77.00 77.60 0.0M
2022-06-22 83.00 83.90 77.90 79.30 0.0M
2022-06-21 83.70 85.90 83.20 85.90 0.0M
2022-06-20 87.50 90.80 85.00 86.80 0.0M
2022-06-17 87.80 89.00 84.60 89.00 0.0M
2022-06-16 89.50 89.50 87.00 87.80 0.0M
2022-06-15 92.10 92.10 89.00 90.00 0.0M
2022-06-13 90.50 90.50 90.50 90.50 0.0M
2022-06-10 88.80 91.70 88.00 90.00 0.0M
2022-06-09 91.10 91.10 89.00 89.40 0.0M
2022-06-08 90.00 90.90 89.50 89.50 0.0M
2022-06-07 90.00 90.20 89.60 90.00 0.0M
2022-06-06 93.60 93.60 90.00 90.90 0.0M
2022-06-02 92.70 92.70 90.50 91.00 0.0M
2022-06-01 91.50 91.50 90.40 90.40 0.0M
2022-05-31 90.00 90.90 89.90 90.30 0.0M
2022-05-30 89.60 90.50 89.50 90.20 0.0M
2022-05-27 89.60 90.00 89.40 89.60 0.0M
2022-05-26 93.00 93.00 89.20 89.20 0.0M
2022-05-25 94.60 94.60 90.60 91.60 0.0M
2022-05-24 94.70 94.70 92.40 92.80 0.0M
2022-05-23 96.80 96.80 95.00 95.60 0.0M
2022-05-20 93.00 94.00 92.00 93.90 0.0M
2022-05-19 88.10 90.80 88.10 90.80 0.0M
2022-05-18 90.10 92.80 89.20 89.90 0.0M
2022-05-17 87.10 90.30 87.10 89.50 0.0M
2022-05-16 86.00 88.80 86.00 87.10 0.0M
2022-05-13 89.30 89.30 88.50 88.50 0.0M
2022-05-12 90.10 93.40 88.00 88.60 0.0M
2022-05-11 93.10 93.80 91.10 91.20 0.0M
2022-05-10 93.50 94.50 90.10 94.50 0.0M
2022-05-09 92.70 94.00 90.40 93.50 0.0M
2022-05-06 92.10 93.80 92.10 93.00 0.0M
2022-05-05 94.90 95.80 94.90 95.30 0.0M
2022-05-03 91.90 94.40 91.00 94.20 0.0M
2022-04-29 93.00 93.00 91.80 92.70 0.0M
2022-04-27 93.00 93.30 91.40 92.70 0.0M
2022-04-25 99.80 100.00 92.10 93.00 0.0M
2022-04-22 102.50 102.50 99.20 100.00 0.0M
2022-04-21 99.10 99.50 99.00 99.00 0.0M
2022-04-20 102.00 102.00 99.50 99.50 0.0M
2022-04-19 103.50 106.50 101.00 101.50 0.0M
2022-04-18 97.10 104.00 96.50 103.50 0.0M
2022-04-15 98.60 99.80 97.50 98.00 0.0M
2022-04-14 103.00 103.00 99.90 99.90 0.0M
2022-04-13 101.50 105.00 101.00 102.00 0.0M
2022-04-12 100.00 101.50 100.00 101.00 0.0M
2022-04-11 105.50 108.00 100.00 102.50 0.0M
2022-04-08 109.00 110.00 106.50 108.50 0.0M
2022-04-07 112.00 112.00 106.00 107.00 0.0M
2022-04-06 114.00 114.00 111.00 113.00 0.0M
2022-04-01 115.00 115.00 111.50 113.50 0.0M
2022-03-31 114.50 114.50 112.00 113.50 0.0M
2022-03-30 115.50 121.50 114.00 116.00 0.0M
2022-03-29 111.50 113.50 111.50 113.50 0.0M
2022-03-28 112.50 112.50 110.50 111.50 0.0M
2022-03-25 116.00 116.00 114.00 114.00 0.0M
2022-03-24 117.00 117.50 114.50 115.50 0.0M
2022-03-23 115.50 124.00 115.00 117.00 0.0M
2022-03-22 114.50 115.00 113.50 114.50 0.0M
2022-03-21 114.00 118.50 114.00 114.00 0.0M
2022-03-18 117.00 117.00 112.50 113.00 0.0M
2022-03-17 112.50 118.50 111.50 115.00 0.0M
2022-03-16 111.50 114.50 108.50 108.50 0.0M
2022-03-15 113.00 113.00 106.50 108.00 0.0M
2022-03-14 119.00 121.00 112.00 113.50 0.0M
2022-03-11 119.00 120.50 117.50 119.00 0.0M
2022-03-10 121.00 125.00 116.50 118.50 0.0M
2022-03-09 111.00 118.50 109.00 118.50 0.0M
2022-03-08 118.50 119.00 108.00 108.00 0.0M
2022-03-07 130.50 130.50 120.00 120.00 0.0M
2022-03-04 106.50 119.00 106.00 119.00 0.0M
2022-03-03 109.00 111.50 108.00 108.50 0.0M
2022-03-02 109.00 110.50 108.00 109.00 0.0M
2022-03-01 111.50 113.50 110.00 110.50 0.0M
2022-02-25 111.00 113.00 108.50 109.50 0.0M
2022-02-24 119.00 119.00 107.00 107.00 0.0M
2022-02-23 115.00 119.00 112.00 118.50 0.0M
2022-02-22 126.50 127.00 117.50 117.50 0.0M
2022-02-21 124.50 127.00 120.50 124.50 0.0M
2022-02-18 125.00 128.50 120.00 123.00 0.0M
2022-02-17 136.00 136.00 127.00 127.00 0.0M
2022-02-16 132.50 136.50 125.00 136.50 0.0M
2022-02-15 134.50 140.00 127.00 130.00 0.0M
2022-02-14 121.00 130.00 121.00 127.50 0.0M
2022-02-11 116.00 121.50 116.00 121.00 0.0M
2022-02-10 113.50 119.00 113.50 115.50 0.0M
2022-02-09 117.00 118.50 112.00 112.00 0.0M
2022-02-08 117.50 123.00 111.00 116.50 0.0M
2022-02-07 115.50 121.00 111.00 116.00 0.0M
2022-01-26 99.00 110.00 99.00 110.00 0.0M
2022-01-25 96.60 100.00 94.30 100.00 0.0M
2022-01-24 82.80 91.30 82.80 91.30 0.0M
2022-01-21 82.90 83.00 82.90 83.00 0.0M
2022-01-20 81.50 83.00 81.50 82.90 0.0M
2022-01-19 80.00 81.30 80.00 81.00 0.0M
2022-01-18 79.10 80.90 79.10 80.30 0.0M
2022-01-17 79.00 79.10 79.00 79.10 0.0M
2022-01-14 78.00 78.60 78.00 78.20 0.0M
2022-01-13 78.60 80.70 78.60 80.50 0.0M
2022-01-12 81.80 81.80 79.10 79.10 0.0M
2022-01-11 84.80 84.90 77.10 79.10 0.0M
2022-01-10 86.80 87.00 82.20 85.30 0.0M
2022-01-07 90.10 90.90 88.10 89.70 0.0M
2022-01-06 90.00 90.90 90.00 90.00 0.0M
2022-01-05 90.70 91.40 89.80 90.30 0.0M
2022-01-04 92.30 92.30 89.80 90.50 0.0M
2022-01-03 92.30 92.30 92.30 92.30 0.0M