Aiptek International Inc (6225)

6225
🏛️ 台湾 →
16.20
最終更新: 2025-09-26
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 13.40 13.50 12.30 12.30 0.0M
2023-12-28 12.60 13.10 12.30 12.95 0.0M
2023-12-27 12.20 12.65 12.20 12.65 0.0M
2023-12-26 13.55 13.55 12.50 12.50 0.0M
2023-12-25 12.85 12.85 12.70 12.80 0.0M
2023-12-22 12.65 13.15 12.65 12.85 0.0M
2023-12-21 12.10 13.00 12.10 13.00 0.0M
2023-12-20 11.95 12.70 11.95 12.70 0.0M
2023-12-19 12.90 12.90 12.35 12.35 0.0M
2023-12-18 11.80 12.80 11.80 12.80 0.0M
2023-12-15 12.55 13.00 12.55 12.60 0.0M
2023-12-14 13.20 13.20 12.20 12.60 0.0M
2023-12-13 13.00 13.00 12.50 12.95 0.0M
2023-12-12 13.20 13.55 12.75 12.95 0.0M
2023-12-11 11.85 12.75 11.85 12.70 0.0M
2023-12-08 12.15 12.80 11.45 11.85 0.0M
2023-12-07 12.00 12.70 11.55 12.35 0.0M
2023-12-06 11.20 12.30 10.70 11.90 0.1M
2023-12-05 10.45 11.20 10.25 11.20 0.1M
2023-12-04 10.45 10.45 10.20 10.20 0.0M
2023-12-01 10.50 11.35 10.05 10.50 0.1M
2023-11-30 9.43 10.55 9.43 10.45 0.1M
2023-11-29 9.77 9.97 9.45 9.63 0.0M
2023-11-28 9.39 9.66 9.26 9.66 0.0M
2023-11-27 10.05 10.05 9.29 9.29 0.0M
2023-11-24 9.00 9.37 9.00 9.37 0.0M
2023-11-23 9.19 9.20 9.19 9.20 0.0M
2023-11-22 9.14 9.14 9.14 9.14 0.0M
2023-11-21 9.14 9.14 9.14 9.14 0.0M
2023-11-20 9.16 9.16 9.06 9.06 0.0M
2023-11-17 9.04 9.07 9.04 9.06 0.0M
2023-11-16 9.04 9.04 9.04 9.04 0.0M
2023-11-15 8.86 8.86 8.86 8.86 0.0M
2023-11-14 8.96 8.96 8.96 8.96 0.0M
2023-11-13 9.01 9.01 9.01 9.01 0.0M
2023-11-10 9.11 9.24 9.11 9.20 0.0M
2023-11-09 8.90 9.19 8.90 9.19 0.0M
2023-11-08 8.77 8.77 8.77 8.77 0.0M
2023-11-07 9.08 9.08 9.08 9.08 0.0M
2023-11-06 9.01 9.25 9.01 9.25 0.0M
2023-11-03 9.14 9.15 9.14 9.15 0.0M
2023-11-02 9.39 9.39 9.39 9.39 0.0M
2023-11-01 9.40 9.62 9.17 9.17 0.0M
2023-10-31 9.11 9.11 9.11 9.11 0.0M
2023-10-30 9.25 9.25 9.24 9.24 0.0M
2023-10-27 9.09 9.38 9.09 9.38 0.0M
2023-10-25 9.30 9.33 9.30 9.32 0.0M
2023-10-24 9.23 9.27 9.23 9.27 0.0M
2023-10-23 9.15 9.28 9.15 9.28 0.0M
2023-10-20 9.44 9.48 9.44 9.48 0.0M
2023-10-19 9.50 9.50 9.50 9.50 0.0M
2023-10-18 9.52 9.60 9.52 9.60 0.0M
2023-10-17 9.93 9.93 9.60 9.60 0.0M
2023-10-16 9.92 9.92 9.92 9.92 0.0M
2023-10-13 9.89 9.92 9.89 9.91 0.0M
2023-10-12 9.38 9.68 9.38 9.66 0.0M
2023-10-11 8.96 8.96 8.96 8.96 0.0M
2023-10-06 8.89 9.28 8.89 9.28 0.0M
2023-10-05 9.21 9.21 9.21 9.21 0.0M
2023-10-04 9.33 9.33 9.33 9.33 0.0M
2023-10-03 9.37 9.51 9.37 9.49 0.0M
2023-09-28 9.77 9.77 9.77 9.77 0.0M
2023-09-26 9.45 9.77 9.45 9.77 0.0M
2023-09-25 9.45 9.45 9.45 9.45 0.0M
2023-09-22 9.22 9.99 9.11 9.99 0.0M
2023-09-21 9.26 9.32 9.26 9.31 0.0M
2023-09-20 9.43 9.43 9.43 9.43 0.0M
2023-09-19 9.65 9.70 9.53 9.53 0.0M
2023-09-18 9.62 9.88 9.62 9.88 0.0M
2023-09-15 10.25 10.25 9.91 10.10 0.0M
2023-09-14 10.25 10.45 10.25 10.25 0.0M
2023-09-13 11.15 11.75 11.00 11.35 0.0M
2023-09-12 12.20 12.20 11.15 11.15 0.0M
2023-09-11 11.70 11.70 11.20 11.70 0.0M
2023-09-08 10.25 11.70 10.25 11.70 0.0M
2023-09-07 12.00 12.00 10.85 10.85 0.0M
2023-09-06 9.95 11.10 9.95 11.10 0.0M
2023-09-05 10.10 10.15 9.81 10.15 0.0M
2023-09-04 9.17 10.45 9.17 10.45 0.1M
2023-09-01 9.75 9.75 9.50 9.50 0.0M
2023-08-31 9.31 9.57 9.31 9.57 0.0M
2023-08-30 9.32 9.32 9.32 9.32 0.0M
2023-08-29 9.02 9.50 9.01 9.50 0.0M
2023-08-28 9.38 9.38 9.21 9.21 0.0M
2023-08-24 9.65 9.65 9.61 9.61 0.0M
2023-08-23 9.31 9.61 9.31 9.61 0.0M
2023-08-21 9.51 9.51 9.51 9.51 0.0M
2023-08-18 9.52 9.78 9.52 9.78 0.0M
2023-08-17 9.51 9.61 9.51 9.61 0.0M
2023-08-16 9.70 9.70 9.51 9.69 0.0M
2023-08-15 9.71 9.71 9.50 9.71 0.0M
2023-08-14 9.50 9.72 9.50 9.72 0.0M
2023-08-11 9.35 9.39 9.35 9.39 0.0M
2023-08-10 9.30 9.59 9.30 9.41 0.0M
2023-08-09 9.60 9.60 9.30 9.34 0.0M
2023-08-08 9.60 9.62 9.60 9.60 0.0M
2023-08-07 9.42 9.83 9.42 9.60 0.0M
2023-08-02 9.42 9.60 9.42 9.60 0.0M
2023-08-01 9.37 9.60 9.35 9.59 0.0M
2023-07-31 9.40 9.50 9.40 9.49 0.0M
2023-07-28 9.40 9.46 9.40 9.45 0.0M
2023-07-27 9.40 9.50 9.14 9.50 0.0M
2023-07-26 9.25 9.40 9.25 9.40 0.0M
2023-07-25 9.00 9.46 9.00 9.25 0.0M
2023-07-24 9.02 9.20 9.02 9.08 0.0M
2023-07-21 9.00 9.40 9.00 9.04 0.1M
2023-07-20 8.85 9.65 8.85 9.58 0.0M
2023-07-19 8.70 9.22 8.70 9.22 0.0M
2023-07-18 8.96 9.25 8.96 9.01 0.0M
2023-07-17 9.07 9.22 9.02 9.22 0.0M
2023-07-14 8.91 9.24 8.91 9.24 0.0M
2023-07-13 8.98 9.20 8.98 9.20 0.0M
2023-07-12 9.10 9.30 9.10 9.30 0.0M
2023-07-11 9.26 9.26 9.15 9.17 0.0M
2023-07-10 9.02 9.26 9.00 9.26 0.0M
2023-07-06 9.19 9.19 9.12 9.12 0.0M
2023-07-04 9.14 9.14 9.14 9.14 0.0M
2023-07-03 9.29 9.30 9.14 9.14 0.0M
2023-06-30 9.56 9.91 9.01 9.01 0.1M
2023-06-28 9.72 9.89 9.72 9.89 0.0M
2023-06-26 10.00 10.00 9.95 9.95 0.0M
2023-06-21 10.10 10.15 10.10 10.10 0.0M
2023-06-20 10.30 10.30 10.10 10.20 0.0M
2023-06-19 10.20 10.40 10.20 10.30 0.0M
2023-06-16 10.60 10.60 10.30 10.40 0.0M
2023-06-15 10.70 10.70 10.70 10.70 0.0M
2023-06-14 10.75 10.75 10.50 10.50 0.0M
2023-06-13 10.65 10.65 10.40 10.55 0.0M
2023-06-12 10.50 10.50 10.00 10.30 0.0M
2023-06-09 10.85 10.90 10.55 10.55 0.0M
2023-06-08 10.60 10.60 10.60 10.60 0.0M
2023-06-07 11.10 11.10 10.65 10.70 0.0M
2023-06-06 11.10 11.10 10.70 10.75 0.0M
2023-06-05 10.95 11.00 10.95 11.00 0.0M
2023-06-02 10.90 10.90 10.55 10.90 0.0M
2023-06-01 11.30 11.30 10.65 10.90 0.0M
2023-05-31 11.15 11.15 11.15 11.15 0.0M
2023-05-30 10.85 11.00 10.80 11.00 0.0M
2023-05-29 10.90 10.90 10.55 10.55 0.0M
2023-05-26 10.70 10.70 10.25 10.60 0.0M
2023-05-25 12.30 12.30 10.65 10.65 0.0M
2023-05-24 11.35 12.00 11.35 11.80 0.0M
2023-05-23 11.40 11.40 11.30 11.30 0.0M
2023-05-22 11.20 11.20 10.85 10.90 0.0M
2023-05-19 11.10 11.10 10.65 10.85 0.0M
2023-05-18 10.25 10.60 10.25 10.60 0.0M
2023-05-17 10.25 10.60 10.25 10.60 0.0M
2023-05-16 10.60 10.85 10.60 10.60 0.0M
2023-05-15 10.35 10.80 10.35 10.80 0.0M
2023-05-12 10.80 10.80 10.70 10.70 0.0M
2023-05-11 10.55 10.80 10.45 10.70 0.0M
2023-05-10 10.30 10.90 10.30 10.90 0.0M
2023-05-09 11.15 11.40 11.05 11.05 0.0M
2023-05-08 11.30 11.55 11.20 11.55 0.0M
2023-05-05 11.35 11.75 11.35 11.70 0.0M
2023-05-04 11.40 11.75 11.40 11.75 0.0M
2023-05-03 11.15 11.80 11.15 11.80 0.0M
2023-05-02 11.65 11.90 11.50 11.55 0.0M
2023-04-28 12.80 12.80 11.95 11.95 0.0M
2023-04-27 12.05 12.90 12.00 12.50 0.0M
2023-04-26 12.60 13.40 12.35 12.65 0.1M
2023-04-25 12.05 13.05 12.05 12.25 0.0M
2023-04-24 12.35 13.30 11.60 12.10 0.0M
2023-04-21 11.50 12.45 11.50 12.45 0.2M
2023-04-20 10.30 11.35 10.30 11.35 0.1M
2023-04-19 10.90 10.95 10.30 10.35 0.1M
2023-04-18 11.65 12.80 10.50 11.40 0.1M
2023-04-17 10.90 11.65 10.90 11.65 0.1M
2023-04-14 9.25 10.60 9.25 10.60 0.1M
2023-04-13 9.98 9.98 9.67 9.67 0.0M
2023-04-12 9.71 9.71 9.47 9.47 0.0M
2023-04-11 9.78 9.78 9.47 9.47 0.1M
2023-04-10 9.74 9.93 9.03 9.43 0.0M
2023-04-07 8.88 9.50 8.88 9.32 0.0M
2023-04-06 10.80 11.05 9.45 9.45 0.1M
2023-03-31 10.30 10.75 10.30 10.45 0.0M
2023-03-30 10.85 10.85 10.60 10.60 0.0M
2023-03-29 10.80 10.85 10.80 10.85 0.0M
2023-03-28 10.60 11.00 10.60 10.60 0.0M
2023-03-27 10.50 10.85 10.50 10.60 0.0M
2023-03-24 10.85 10.85 10.45 10.50 0.0M
2023-03-23 11.00 11.00 10.60 10.95 0.0M
2023-03-22 10.65 10.80 10.50 10.80 0.0M
2023-03-21 10.55 10.65 10.45 10.65 0.0M
2023-03-20 10.85 10.85 10.70 10.70 0.0M
2023-03-17 11.20 11.25 11.20 11.25 0.0M
2023-03-16 11.35 11.50 11.35 11.40 0.0M
2023-03-15 11.35 11.40 11.35 11.40 0.0M
2023-03-14 12.30 12.30 11.50 11.65 0.0M
2023-03-13 12.00 12.20 12.00 12.20 0.0M
2023-03-10 12.75 12.75 11.75 12.25 0.0M
2023-03-09 12.90 12.90 12.20 12.20 0.0M
2023-03-08 12.55 12.55 12.55 12.55 0.0M
2023-03-07 12.40 12.40 12.20 12.20 0.0M
2023-03-06 12.25 12.25 12.25 12.25 0.0M
2023-03-03 12.25 12.25 12.25 12.25 0.0M
2023-03-02 12.80 12.80 12.05 12.25 0.0M
2023-03-01 12.65 12.65 12.05 12.05 0.0M
2023-02-24 13.10 13.10 12.20 12.30 0.0M
2023-02-23 12.30 12.30 12.25 12.25 0.0M
2023-02-22 12.25 12.55 12.25 12.40 0.0M
2023-02-21 12.45 12.80 12.45 12.60 0.0M
2023-02-20 12.55 12.80 12.55 12.75 0.0M
2023-02-16 12.65 12.75 12.65 12.75 0.0M
2023-02-15 12.70 12.70 12.70 12.70 0.0M
2023-02-14 12.95 12.95 12.95 12.95 0.0M
2023-02-13 12.75 12.75 12.75 12.75 0.0M
2023-02-10 12.85 13.20 12.70 12.70 0.0M
2023-02-09 13.25 13.25 12.80 12.80 0.0M
2023-02-08 13.60 13.75 13.00 13.00 0.0M
2023-02-07 13.50 13.50 13.00 13.00 0.0M
2023-02-06 13.15 13.20 13.15 13.20 0.0M
2023-02-03 13.70 13.85 12.95 12.95 0.1M
2023-02-02 13.35 13.40 13.30 13.30 0.0M
2023-02-01 12.55 12.90 12.55 12.85 0.0M
2023-01-31 12.65 12.65 12.25 12.35 0.0M
2023-01-30 12.25 12.70 12.25 12.70 0.0M
2023-01-17 12.45 12.55 12.45 12.50 0.0M
2023-01-16 11.90 12.80 11.90 12.80 0.0M
2023-01-13 11.75 12.20 11.75 12.20 0.0M
2023-01-12 11.55 11.90 11.55 11.85 0.0M
2023-01-11 11.75 11.75 11.25 11.25 0.0M
2023-01-10 11.75 11.75 11.15 11.25 0.0M
2023-01-09 12.10 12.10 11.45 11.45 0.0M
2023-01-06 14.05 14.05 12.35 12.35 0.0M
2023-01-05 14.35 14.35 13.70 13.70 0.0M
2023-01-04 14.00 14.00 13.70 13.70 0.0M
2023-01-03 13.80 13.80 13.20 13.30 0.0M