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
2023-12-29 48.00 48.00 48.00 48.00 0.0M
2023-12-28 46.25 47.00 46.25 46.35 0.0M
2023-12-27 46.55 46.95 46.50 46.50 0.0M
2023-12-25 47.20 47.20 46.45 46.45 0.0M
2023-12-21 46.70 47.20 46.70 47.20 0.0M
2023-12-20 46.20 46.70 46.20 46.70 0.0M
2023-12-19 46.75 46.75 46.75 46.75 0.0M
2023-12-18 47.00 47.00 47.00 47.00 0.0M
2023-12-15 46.30 47.45 46.30 47.00 0.0M
2023-12-13 47.30 47.30 46.90 46.90 0.0M
2023-12-12 47.40 47.45 47.20 47.45 0.0M
2023-12-11 48.05 48.05 47.50 47.70 0.0M
2023-12-08 48.50 48.50 47.85 48.05 0.0M
2023-12-07 48.50 48.50 48.30 48.30 0.0M
2023-12-06 49.10 49.10 48.65 49.00 0.0M
2023-12-05 49.00 49.15 48.65 48.65 0.0M
2023-12-04 49.50 49.65 48.65 49.20 0.0M
2023-12-01 49.80 49.85 48.90 48.90 0.0M
2023-11-30 48.05 49.80 47.65 49.15 0.0M
2023-11-29 47.35 48.75 47.10 47.50 0.0M
2023-11-28 47.20 47.20 47.20 47.20 0.0M
2023-11-27 46.90 47.55 46.85 47.40 0.0M
2023-11-24 49.20 49.20 47.25 47.60 0.0M
2023-11-23 49.35 49.35 47.55 47.55 0.0M
2023-11-22 49.25 49.25 47.95 48.65 0.0M
2023-11-21 51.40 51.40 48.05 48.40 0.0M
2023-11-20 47.85 51.90 46.90 49.55 0.0M
2023-11-17 45.25 47.20 45.10 47.20 0.0M
2023-11-16 46.55 46.55 44.70 45.30 0.0M
2023-11-15 44.40 46.30 44.40 45.00 0.0M
2023-11-14 46.00 46.00 44.60 44.60 0.0M
2023-11-13 45.25 45.25 44.95 44.95 0.0M
2023-11-10 45.95 45.95 45.95 45.95 0.0M
2023-11-09 47.25 47.30 47.05 47.05 0.0M
2023-11-08 47.05 47.05 47.00 47.00 0.0M
2023-11-07 46.30 47.00 46.30 47.00 0.0M
2023-11-06 46.80 47.45 46.80 46.85 0.0M
2023-11-03 47.70 48.30 46.70 47.30 0.0M
2023-11-02 46.20 48.00 46.05 48.00 0.0M
2023-11-01 46.65 46.65 46.60 46.60 0.0M
2023-10-31 47.70 48.10 47.40 47.40 0.0M
2023-10-30 49.90 50.90 47.30 47.30 0.0M
2023-10-27 46.35 47.85 45.10 47.85 0.0M
2023-10-26 44.55 44.55 43.50 43.50 0.0M
2023-10-25 45.85 45.90 45.05 45.50 0.0M
2023-10-24 45.00 45.00 44.55 44.60 0.0M
2023-10-23 46.15 46.15 45.00 45.35 0.0M
2023-10-20 47.00 47.00 45.75 46.90 0.0M
2023-10-19 46.10 47.30 46.00 47.30 0.0M
2023-10-18 47.55 48.10 46.80 46.80 0.0M
2023-10-17 48.30 48.30 47.70 47.70 0.0M
2023-10-16 48.25 48.55 47.80 48.30 0.0M
2023-10-13 48.50 49.00 48.50 48.50 0.0M
2023-10-12 50.00 50.50 48.20 48.50 0.0M
2023-10-11 50.50 51.00 50.00 50.00 0.0M
2023-10-06 50.50 51.00 49.70 50.50 0.0M
2023-10-05 49.10 50.50 49.10 50.50 0.0M
2023-10-04 48.10 49.45 48.10 49.10 0.0M
2023-10-03 48.60 49.00 48.50 48.50 0.0M
2023-10-02 48.20 49.35 47.75 49.30 0.0M
2023-09-28 48.00 48.00 47.60 47.60 0.0M
2023-09-27 48.70 48.70 47.80 47.80 0.0M
2023-09-26 49.10 52.00 48.45 48.45 0.0M
2023-09-25 49.45 49.55 48.65 48.65 0.0M
2023-09-22 49.45 49.45 49.45 49.45 0.0M
2023-09-21 49.00 50.00 49.00 49.45 0.0M
2023-09-19 48.90 49.05 48.85 49.05 0.0M
2023-09-18 49.25 49.25 49.00 49.00 0.0M
2023-09-15 49.45 49.75 49.15 49.75 0.0M
2023-09-14 49.15 50.10 49.15 49.60 0.0M
2023-09-13 50.00 50.00 49.40 49.45 0.0M
2023-09-12 49.60 50.50 49.45 50.50 0.0M
2023-09-11 48.10 51.00 48.10 50.00 0.0M
2023-09-08 50.20 50.20 49.55 49.65 0.0M
2023-09-07 49.85 51.00 49.00 50.10 0.0M
2023-09-06 51.00 51.00 50.10 50.10 0.0M
2023-09-05 51.10 51.10 51.00 51.00 0.0M
2023-09-04 51.50 51.50 51.50 51.50 0.0M
2023-09-01 50.50 51.00 49.85 51.00 0.0M
2023-08-31 51.00 51.00 51.00 51.00 0.0M
2023-08-30 50.90 51.00 50.90 51.00 0.0M
2023-08-29 51.00 51.00 50.30 50.30 0.0M
2023-08-28 50.70 50.70 50.10 50.70 0.0M
2023-08-25 49.80 51.30 49.80 51.20 0.0M
2023-08-24 53.80 53.80 49.50 50.00 0.0M
2023-08-23 51.50 55.50 51.50 52.00 0.0M
2023-08-22 54.00 54.00 51.50 51.50 0.0M
2023-08-21 52.00 53.50 51.40 51.40 0.0M
2023-08-18 50.90 54.50 50.90 52.00 0.0M
2023-08-17 54.20 54.20 52.50 52.50 0.0M
2023-08-16 53.00 53.00 51.50 52.00 0.0M
2023-08-15 51.00 53.50 51.00 53.30 0.0M
2023-08-14 51.40 51.80 48.65 51.00 0.0M
2023-08-11 56.70 56.70 51.90 53.50 0.0M
2023-08-10 59.00 59.00 55.50 55.70 0.0M
2023-08-09 60.30 60.30 60.30 60.30 0.0M
2023-08-08 60.50 60.50 60.10 60.10 0.0M
2023-08-07 60.70 61.30 60.50 61.30 0.0M
2023-08-04 59.70 62.70 59.00 61.30 0.0M
2023-08-02 60.60 60.60 59.80 59.80 0.0M
2023-08-01 61.20 61.20 60.60 60.60 0.0M
2023-07-31 61.10 65.80 60.70 61.10 0.0M
2023-07-28 61.50 61.60 60.80 60.90 0.0M
2023-07-27 59.60 63.10 59.60 60.80 0.0M
2023-07-26 60.20 61.00 58.50 58.50 0.0M
2023-07-25 64.30 64.30 60.20 61.20 0.0M
2023-07-24 59.20 65.20 59.20 62.00 0.0M
2023-07-21 59.00 59.60 58.40 59.30 0.0M
2023-07-20 58.60 60.90 58.60 59.20 0.0M
2023-07-19 60.00 63.50 58.80 60.10 0.0M
2023-07-18 62.70 63.70 59.30 60.00 0.0M
2023-07-17 58.00 62.80 58.00 62.80 0.0M
2023-07-14 59.50 59.50 57.00 57.10 0.0M
2023-07-13 59.00 62.60 56.60 60.00 0.0M
2023-07-12 55.80 58.10 55.80 58.10 0.0M
2023-07-11 50.70 52.90 50.70 52.90 0.0M
2023-07-10 48.00 48.10 48.00 48.10 0.0M
2023-07-07 47.65 47.65 47.65 47.65 0.0M
2023-07-06 47.80 47.80 47.65 47.65 0.0M
2023-07-05 48.20 48.45 48.10 48.10 0.0M
2023-07-04 48.15 48.15 48.10 48.15 0.0M
2023-07-03 48.60 48.70 47.70 48.70 0.0M
2023-06-30 48.70 48.70 48.60 48.60 0.0M
2023-06-29 49.00 49.20 49.00 49.20 0.0M
2023-06-28 48.55 48.65 48.55 48.65 0.0M
2023-06-27 48.60 48.90 48.50 48.65 0.0M
2023-06-26 49.00 49.00 48.90 48.90 0.0M
2023-06-21 50.00 50.00 49.50 49.50 0.0M
2023-06-20 49.60 50.20 49.55 50.20 0.0M
2023-06-19 49.25 50.00 49.25 50.00 0.0M
2023-06-16 50.10 50.80 50.00 50.40 0.0M
2023-06-15 50.00 50.50 50.00 50.20 0.0M
2023-06-14 50.60 50.60 50.00 50.00 0.0M
2023-06-13 50.20 50.20 50.10 50.10 0.0M
2023-06-12 50.10 50.20 49.90 50.20 0.0M
2023-06-09 50.50 50.60 49.20 50.10 0.0M
2023-06-08 50.30 51.10 50.30 50.60 0.0M
2023-06-07 50.30 50.80 50.20 50.60 0.0M
2023-06-06 50.70 50.70 50.10 50.20 0.0M
2023-06-05 51.70 51.70 50.70 50.70 0.0M
2023-06-02 52.50 52.50 51.60 51.60 0.0M
2023-06-01 52.90 52.90 52.40 52.50 0.0M
2023-05-31 51.40 52.50 51.40 51.90 0.0M
2023-05-30 51.50 51.50 51.00 51.30 0.0M
2023-05-29 51.60 52.30 51.10 51.10 0.0M
2023-05-26 51.00 52.00 50.80 51.00 0.0M
2023-05-25 51.90 51.90 50.70 51.20 0.0M
2023-05-24 51.70 51.70 51.50 51.50 0.0M
2023-05-23 51.60 52.30 51.60 51.70 0.0M
2023-05-22 53.90 53.90 51.60 52.30 0.0M
2023-05-19 52.50 53.60 51.50 52.10 0.0M
2023-05-18 54.20 54.20 53.00 53.00 0.0M
2023-05-17 53.20 53.20 52.20 53.10 0.0M
2023-05-16 53.80 53.80 51.70 53.60 0.0M
2023-05-15 55.10 55.10 52.00 52.00 0.0M
2023-05-12 56.50 56.50 52.50 54.50 0.0M
2023-05-11 50.50 55.50 50.50 55.50 0.0M
2023-05-10 50.50 50.50 50.50 50.50 0.0M
2023-05-09 50.50 50.80 49.60 50.70 0.0M
2023-05-08 50.80 50.80 50.50 50.60 0.0M
2023-05-05 51.40 51.50 51.40 51.40 0.0M
2023-05-04 51.00 52.10 49.65 51.20 0.0M
2023-05-03 50.30 52.00 50.30 51.00 0.0M
2023-05-02 51.80 52.60 51.30 51.70 0.0M
2023-04-28 52.00 52.00 51.70 51.70 0.0M
2023-04-27 52.40 52.40 51.40 52.40 0.0M
2023-04-24 49.95 51.60 49.90 51.60 0.0M
2023-04-21 53.50 53.50 51.40 51.70 0.0M
2023-04-19 56.60 56.60 54.70 54.80 0.0M
2023-04-18 54.70 54.70 54.10 54.60 0.0M
2023-04-17 54.50 55.10 54.50 55.10 0.0M
2023-04-14 54.70 54.70 54.20 54.50 0.0M
2023-04-13 55.00 55.00 54.10 54.50 0.0M
2023-04-12 54.50 56.00 54.50 55.50 0.0M
2023-04-11 54.80 54.90 54.00 54.50 0.0M
2023-04-10 55.10 55.10 55.00 55.00 0.0M
2023-04-07 55.20 55.60 55.00 55.00 0.0M
2023-04-06 55.00 55.00 54.40 54.70 0.0M
2023-03-31 55.10 55.30 55.10 55.10 0.0M
2023-03-30 56.10 56.10 54.70 55.00 0.0M
2023-03-29 56.10 56.10 55.80 55.80 0.0M
2023-03-28 55.60 56.00 55.50 56.00 0.0M
2023-03-27 55.30 55.70 55.30 55.70 0.0M
2023-03-24 55.80 55.80 55.10 55.10 0.0M
2023-03-23 56.20 56.50 55.70 55.70 0.0M
2023-03-22 56.00 56.70 56.00 56.10 0.0M
2023-03-21 55.20 56.90 55.20 55.90 0.0M
2023-03-20 55.70 56.00 55.50 55.50 0.0M
2023-03-17 56.70 57.80 55.60 55.60 0.0M
2023-03-16 55.50 56.80 55.20 55.30 0.0M
2023-03-15 56.60 56.90 56.20 56.20 0.0M
2023-03-14 58.90 58.90 55.60 56.00 0.0M
2023-03-13 59.00 59.00 58.00 58.00 0.0M
2023-03-10 60.00 60.00 58.30 59.00 0.0M
2023-03-09 62.30 62.30 60.10 60.40 0.0M
2023-03-08 60.20 65.00 60.20 61.90 0.0M
2023-03-07 60.20 60.50 60.20 60.20 0.0M
2023-03-06 61.20 61.20 60.30 60.80 0.0M
2023-03-03 61.50 61.50 60.60 61.10 0.0M
2023-03-02 60.60 61.30 60.10 60.60 0.0M
2023-03-01 60.90 61.70 60.90 61.70 0.0M
2023-02-24 61.70 61.70 59.80 60.90 0.0M
2023-02-23 61.10 62.00 61.10 61.40 0.0M
2023-02-22 61.50 62.40 61.30 61.50 0.0M
2023-02-21 64.50 64.50 61.80 61.80 0.0M
2023-02-20 64.30 64.50 64.10 64.10 0.0M
2023-02-17 64.60 64.60 64.10 64.10 0.0M
2023-02-16 64.80 65.80 64.40 64.50 0.0M
2023-02-15 66.10 66.50 64.20 64.40 0.0M
2023-02-14 67.00 67.00 65.00 65.30 0.0M
2023-02-13 63.60 68.50 63.60 66.30 0.0M
2023-02-10 65.70 67.00 63.50 63.50 0.0M
2023-02-09 65.80 68.70 64.00 66.00 0.0M
2023-02-08 70.00 72.70 65.30 65.50 0.0M
2023-02-07 61.80 67.70 61.50 67.70 0.0M
2023-02-06 60.40 61.70 60.20 61.60 0.0M
2023-02-03 62.50 62.50 61.20 61.20 0.0M
2023-02-02 63.20 65.20 61.80 61.80 0.0M
2023-02-01 61.40 64.00 60.40 63.00 0.0M
2023-01-31 61.40 63.60 60.00 61.10 0.0M
2023-01-30 67.50 68.70 61.40 61.40 0.0M
2023-01-17 61.90 65.00 60.30 65.00 0.0M
2023-01-16 54.90 59.10 53.90 59.10 0.0M
2023-01-13 56.00 56.00 53.80 53.80 0.0M
2023-01-12 52.80 53.80 52.80 53.80 0.0M
2023-01-11 52.80 55.70 52.80 53.50 0.0M
2023-01-10 52.20 53.50 52.20 52.70 0.0M
2023-01-09 54.80 54.80 52.70 53.10 0.0M
2023-01-06 57.40 61.00 54.90 54.90 0.0M
2023-01-05 52.60 55.80 52.60 55.80 0.0M
2023-01-04 45.70 50.80 45.70 50.80 0.0M
2023-01-03 46.05 46.20 45.50 46.20 0.0M