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
2025-09-30 80.90 82.80 80.10 81.30 0.4M
2025-09-26 83.80 83.80 79.50 80.40 0.7M
2025-09-25 85.00 86.00 82.70 83.10 0.6M
2025-09-24 85.20 85.30 82.10 84.40 0.7M
2025-09-23 87.40 87.50 83.90 84.20 1.0M
2025-09-22 86.00 87.90 84.30 86.80 0.9M
2025-09-19 84.30 88.40 83.10 85.90 2.2M
2025-09-18 92.60 92.60 84.30 84.30 3.3M
2025-09-17 104.00 108.00 93.60 93.60 5.4M
2025-09-16 98.00 104.00 94.80 104.00 2.1M
2025-09-15 98.60 102.00 92.50 94.70 2.8M
2025-09-12 100.50 102.50 95.30 98.60 1.0M
2025-09-11 111.50 111.50 100.50 101.50 1.6M
2025-09-10 105.00 109.50 105.00 109.50 1.5M
2025-09-09 98.10 103.00 98.00 99.80 0.6M
2025-09-08 104.00 104.00 97.50 99.50 0.6M
2025-09-05 101.00 104.50 99.90 104.00 0.4M
2025-09-04 107.00 107.00 99.00 99.00 0.7M
2025-09-03 99.50 105.00 98.40 104.00 0.8M
2025-09-02 107.00 107.00 95.40 98.60 1.0M
2025-09-01 108.50 108.50 100.00 100.00 1.1M
2025-08-29 111.00 112.00 104.00 108.00 8.0M
2025-08-28 104.50 104.50 101.00 104.50 1.5M
2025-08-27 95.00 95.00 95.00 95.00 0.7M
2025-08-26 77.50 86.40 77.50 86.40 3.7M
2025-08-25 81.40 82.70 78.20 78.60 5.0M
2025-08-22 68.80 75.40 68.80 75.40 5.8M
2025-08-21 68.80 74.40 68.50 68.60 2.7M
2025-08-20 69.60 69.90 64.60 68.10 2.2M
2025-08-19 69.60 71.50 67.00 70.10 2.9M
2025-08-18 66.70 70.60 65.50 70.50 6.1M
2025-08-15 60.00 64.70 58.70 64.70 1.9M
2025-08-14 62.20 63.00 58.90 58.90 1.2M
2025-08-13 62.10 64.20 59.90 61.60 2.6M
2025-08-12 60.20 61.50 58.20 60.10 5.1M
2025-08-11 55.00 56.20 54.00 56.20 1.4M
2025-08-08 52.80 53.20 50.30 51.10 1.8M
2025-08-07 50.80 51.80 48.35 48.65 2.1M
2025-08-06 49.05 50.30 48.50 50.30 1.0M
2025-08-05 46.15 46.40 45.30 45.75 0.3M
2025-08-04 43.70 46.80 43.10 45.50 0.6M
2025-08-01 43.50 44.95 43.20 44.45 0.3M
2025-07-31 44.90 45.30 44.40 44.55 0.3M
2025-07-30 45.35 46.20 44.65 44.65 0.4M
2025-07-29 45.45 47.10 44.65 44.80 0.5M
2025-07-28 45.00 47.40 44.75 45.05 0.4M
2025-07-25 45.50 45.50 44.50 44.70 0.2M
2025-07-24 45.90 45.90 45.05 45.25 0.1M
2025-07-23 46.20 46.70 45.35 45.45 0.3M
2025-07-22 48.80 48.80 45.00 45.15 0.5M
2025-07-21 49.25 49.80 48.50 48.60 0.2M
2025-07-18 50.60 51.00 48.70 49.55 0.4M
2025-07-17 49.20 50.20 48.50 50.20 0.4M
2025-07-16 48.70 50.80 48.65 49.20 0.8M
2025-07-15 49.00 51.70 48.60 49.10 1.4M
2025-07-14 49.45 49.45 48.00 48.10 0.4M
2025-07-11 49.05 50.00 48.60 49.45 0.4M
2025-07-10 50.00 50.70 48.50 49.05 1.1M
2025-07-09 51.20 51.80 49.95 50.10 1.3M
2025-07-08 51.20 56.80 51.10 51.40 8.8M
2025-07-07 51.70 51.70 49.15 51.70 2.3M
2025-07-04 48.70 50.70 47.00 47.00 0.9M
2025-07-03 52.00 52.90 48.70 48.70 3.6M
2025-07-02 44.50 48.80 44.35 48.80 1.3M
2025-07-01 45.30 45.65 44.40 44.40 0.3M
2025-06-30 46.70 46.70 45.15 45.15 0.3M
2025-06-27 45.85 48.30 45.50 46.35 0.8M
2025-06-26 46.25 48.30 45.75 45.75 0.6M
2025-06-25 47.25 48.25 46.00 46.25 0.5M
2025-06-24 47.60 48.70 47.20 47.25 0.5M
2025-06-23 47.95 48.95 46.55 46.85 0.6M
2025-06-20 52.00 52.00 48.00 48.70 1.3M
2025-06-19 56.50 56.80 51.00 51.40 1.4M
2025-06-18 58.80 60.80 56.20 56.30 2.9M
2025-06-17 54.60 56.60 54.30 56.40 1.2M
2025-06-16 56.00 56.70 53.70 54.80 1.6M
2025-06-13 53.10 58.10 52.50 56.00 3.3M
2025-06-12 54.20 56.00 52.40 53.10 1.0M
2025-06-11 55.50 56.50 54.20 54.30 1.5M
2025-06-10 57.00 60.30 56.10 56.10 3.4M
2025-06-09 56.00 56.80 53.40 56.10 1.3M
2025-06-06 55.00 56.80 53.40 55.90 2.0M
2025-06-05 57.50 60.50 55.40 55.50 4.6M
2025-06-04 62.30 62.60 57.50 57.50 6.1M
2025-06-03 56.00 59.60 56.00 59.60 1.4M
2025-06-02 57.50 57.70 52.60 54.20 3.5M
2025-05-29 62.20 63.40 56.70 58.00 19.0M
2025-05-28 56.00 58.60 55.80 58.60 4.8M
2025-05-27 49.05 53.30 48.10 53.30 3.8M
2025-05-26 50.00 50.50 47.55 48.50 1.4M
2025-05-23 51.50 52.40 48.55 50.00 5.4M
2025-05-22 47.25 50.80 46.80 50.80 4.3M
2025-05-21 42.60 46.25 42.05 46.25 1.7M
2025-05-20 42.40 43.20 42.00 42.05 0.3M
2025-05-19 44.35 44.40 41.95 42.10 0.7M
2025-05-16 46.20 48.90 44.60 44.60 2.4M
2025-05-15 42.50 46.45 41.35 45.50 1.6M
2025-05-14 41.45 43.70 40.75 42.35 0.5M
2025-05-13 42.20 42.20 40.50 40.90 0.3M
2025-05-12 41.50 42.95 41.05 41.05 0.4M
2025-05-09 44.00 45.00 40.40 41.30 2.0M
2025-05-08 42.75 42.75 41.50 42.75 1.2M
2025-05-07 42.25 43.40 38.70 38.90 1.0M
2025-05-06 44.50 46.00 42.20 42.50 4.3M
2025-05-05 40.05 43.10 39.25 43.10 1.9M
2025-05-02 40.50 41.20 39.10 39.20 0.3M
2025-04-30 42.55 43.50 39.30 39.80 0.8M
2025-04-29 43.80 45.00 41.50 41.85 3.2M
2025-04-28 39.65 40.95 38.90 40.95 0.8M
2025-04-25 34.35 37.25 34.35 37.25 0.5M
2025-04-24 32.25 34.75 31.60 33.90 0.8M
2025-04-23 30.00 31.60 29.95 31.60 0.2M
2025-04-22 30.70 31.00 28.25 28.75 0.1M
2025-04-21 32.40 32.40 30.10 30.10 0.1M
2025-04-18 33.65 33.80 31.65 31.80 0.2M
2025-04-17 32.60 34.20 31.50 33.05 0.2M
2025-04-16 32.80 34.45 32.00 32.50 0.6M
2025-04-15 31.40 31.45 30.95 31.45 0.1M
2025-04-14 27.00 28.60 27.00 28.60 0.1M
2025-04-11 26.75 27.40 25.25 26.00 0.3M
2025-04-10 28.35 28.35 26.70 28.05 0.4M
2025-04-09 25.90 26.15 25.80 25.80 0.2M
2025-04-08 28.65 29.80 28.65 28.65 0.2M
2025-04-07 31.80 31.80 31.80 31.80 0.0M
2025-04-02 34.45 36.50 33.80 35.30 0.1M
2025-04-01 34.45 34.80 33.70 34.00 0.1M
2025-03-31 37.20 37.20 33.50 33.50 0.2M
2025-03-28 40.00 40.00 36.10 37.20 0.2M
2025-03-27 39.85 40.35 39.70 40.00 0.0M
2025-03-26 40.50 41.05 39.80 39.90 0.1M
2025-03-25 41.00 41.50 40.00 40.30 0.0M
2025-03-24 41.50 41.80 40.45 40.45 0.0M
2025-03-21 41.95 41.95 40.70 41.00 0.0M
2025-03-20 40.95 41.80 40.75 41.55 0.0M
2025-03-19 40.45 42.00 40.45 40.70 0.1M
2025-03-18 40.00 41.40 39.65 40.30 0.1M
2025-03-17 40.00 40.10 39.50 39.60 0.0M
2025-03-14 40.00 40.90 39.05 39.75 0.1M
2025-03-13 40.85 41.35 39.85 39.85 0.1M
2025-03-12 39.80 41.25 39.80 40.15 0.1M
2025-03-11 42.80 42.80 38.30 40.25 0.2M
2025-03-10 41.55 41.90 40.85 41.30 0.1M
2025-03-07 43.50 43.80 41.15 41.55 0.2M
2025-03-06 44.10 44.30 42.90 43.55 0.1M
2025-03-05 44.25 44.25 43.85 44.00 0.1M
2025-03-04 43.95 45.30 43.85 44.05 0.1M
2025-03-03 45.00 45.00 43.55 44.00 0.0M
2025-02-27 46.15 46.25 44.95 45.05 0.0M
2025-02-26 45.95 46.55 45.45 46.05 0.0M
2025-02-25 46.85 46.85 45.45 45.45 0.0M
2025-02-24 48.05 48.05 46.75 46.75 0.0M
2025-02-21 48.55 48.55 47.40 48.10 0.0M
2025-02-20 48.35 48.40 47.80 48.35 0.0M
2025-02-19 46.85 48.35 46.85 48.35 0.0M
2025-02-18 47.50 48.05 46.60 46.75 0.0M
2025-02-17 48.60 49.40 47.00 47.50 0.0M
2025-02-14 48.40 48.40 46.25 47.80 0.0M
2025-02-13 45.60 46.65 45.40 46.00 0.0M
2025-02-12 45.75 45.80 45.10 45.45 0.0M
2025-02-11 45.45 46.35 44.80 45.25 0.0M
2025-02-10 45.10 46.40 44.40 46.30 0.0M
2025-02-07 43.60 45.80 43.50 45.40 0.0M
2025-02-06 43.25 44.05 42.70 44.00 0.0M
2025-02-05 42.65 43.25 42.35 43.05 0.0M
2025-02-04 42.25 43.00 42.05 42.50 0.0M
2025-02-03 42.30 43.65 41.55 42.25 0.0M
2025-01-22 43.10 43.75 42.40 43.20 0.0M
2025-01-21 43.30 43.30 42.30 42.45 0.0M
2025-01-20 42.15 43.90 41.05 43.40 0.0M
2025-01-17 42.10 43.10 42.00 42.05 0.0M
2025-01-16 42.35 43.40 41.55 42.60 0.0M
2025-01-15 42.40 43.15 41.70 41.95 0.0M
2025-01-14 42.65 43.35 41.70 42.25 0.0M
2025-01-13 44.00 44.00 41.50 42.00 0.0M
2025-01-10 41.90 43.95 41.20 43.95 0.1M
2025-01-09 42.70 42.80 41.00 41.20 0.0M
2025-01-08 43.50 43.60 42.95 43.15 0.0M
2025-01-07 45.00 45.00 43.95 43.95 0.0M
2025-01-06 43.60 44.80 43.60 44.00 0.0M
2025-01-03 44.80 44.90 43.80 43.80 0.1M
2025-01-02 45.05 45.20 44.05 44.65 0.0M