ALFOT Technologies Co Ltd (4553)

4553
🏛️ 台湾 →
18.90
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
2022-12-30 24.40 24.80 24.40 24.50 0.0M
2022-12-29 24.40 24.40 24.40 24.40 0.0M
2022-12-28 24.40 24.50 23.70 24.00 0.0M
2022-12-27 24.35 25.00 24.35 25.00 0.0M
2022-12-23 25.30 25.60 25.00 25.30 0.0M
2022-12-21 25.80 25.80 25.65 25.65 0.0M
2022-12-20 26.00 26.30 25.50 25.80 0.0M
2022-12-19 26.40 26.50 26.40 26.50 0.0M
2022-12-15 26.50 26.80 26.50 26.80 0.0M
2022-12-14 26.20 26.20 26.20 26.20 0.0M
2022-12-13 26.20 26.70 26.20 26.70 0.0M
2022-12-09 26.80 26.80 26.80 26.80 0.0M
2022-12-08 26.80 26.80 26.80 26.80 0.0M
2022-12-07 27.20 27.20 26.80 27.00 0.0M
2022-12-05 27.00 27.00 26.80 26.80 0.0M
2022-12-01 27.20 27.20 27.00 27.00 0.0M
2022-11-30 27.00 27.00 27.00 27.00 0.0M
2022-11-25 27.20 27.20 27.20 27.20 0.0M
2022-11-23 28.60 28.60 27.40 27.40 0.0M
2022-11-11 28.10 28.90 28.00 28.20 0.0M
2022-11-07 27.85 27.85 27.85 27.85 0.0M
2022-11-02 27.60 27.60 27.50 27.50 0.0M
2022-11-01 27.50 27.60 27.40 27.40 0.0M
2022-10-31 27.50 28.30 27.50 28.30 0.0M
2022-10-20 28.40 28.40 28.00 28.00 0.0M
2022-10-19 28.40 28.40 28.40 28.40 0.0M
2022-10-17 27.50 28.00 27.40 28.00 0.0M
2022-10-12 28.50 28.50 28.00 28.00 0.0M
2022-10-11 28.70 28.85 28.50 28.60 0.0M
2022-10-05 28.70 28.70 28.70 28.70 0.0M
2022-10-04 27.50 27.55 27.30 27.55 0.0M
2022-09-29 26.35 26.35 26.15 26.15 0.0M
2022-09-28 29.00 29.00 26.35 26.35 0.0M
2022-09-26 29.00 29.00 29.00 29.00 0.0M
2022-09-23 29.00 29.00 29.00 29.00 0.0M
2022-09-22 29.90 30.00 29.00 29.60 0.0M
2022-09-20 30.00 30.00 30.00 30.00 0.0M
2022-09-19 30.00 30.95 30.00 30.50 0.0M
2022-09-16 31.35 31.50 30.50 31.50 0.0M
2022-09-15 30.05 30.20 30.00 30.10 0.0M
2022-09-14 31.50 31.50 31.00 31.50 0.0M
2022-09-12 30.10 31.55 30.10 31.55 0.0M
2022-09-08 30.10 30.30 29.80 30.30 0.0M
2022-09-07 29.10 29.10 29.00 29.00 0.0M
2022-09-05 29.10 29.10 29.00 29.00 0.0M
2022-09-02 28.30 28.30 28.30 28.30 0.0M
2022-09-01 28.30 28.30 28.30 28.30 0.0M
2022-08-31 29.30 29.30 29.30 29.30 0.0M
2022-08-30 29.30 29.30 29.30 29.30 0.0M
2022-08-29 29.30 29.30 29.00 29.00 0.0M
2022-08-24 29.40 29.40 29.40 29.40 0.0M
2022-08-23 29.40 29.40 29.40 29.40 0.0M
2022-08-22 28.10 28.10 28.10 28.10 0.0M
2022-08-19 28.10 28.10 28.10 28.10 0.0M
2022-08-18 28.90 28.90 28.10 28.10 0.0M
2022-08-16 28.50 28.50 28.00 28.00 0.0M
2022-08-15 28.60 28.60 28.50 28.50 0.0M
2022-08-12 28.60 28.60 28.60 28.60 0.0M
2022-08-11 29.95 29.95 29.00 29.00 0.0M
2022-08-10 29.40 29.40 28.80 28.80 0.0M
2022-08-09 28.00 28.60 28.00 28.10 0.0M
2022-08-08 27.85 29.10 27.80 28.00 0.0M
2022-08-04 26.45 26.45 26.45 26.45 0.0M
2022-08-03 26.80 26.80 26.80 26.80 0.0M
2022-08-02 27.50 27.50 26.90 26.90 0.0M
2022-08-01 28.00 28.00 27.00 28.00 0.0M
2022-07-29 27.50 28.00 27.40 27.40 0.1M
2022-07-28 25.45 26.60 25.45 26.40 0.0M
2022-07-27 25.15 25.30 25.00 25.15 0.0M
2022-07-22 24.10 24.30 24.00 24.25 0.0M
2022-07-21 24.30 24.40 24.00 24.40 0.0M
2022-07-18 23.60 23.65 23.50 23.50 0.0M
2022-07-15 23.40 23.40 22.80 23.00 0.0M
2022-07-14 24.45 24.45 24.45 24.45 0.0M
2022-07-13 23.35 23.65 23.35 23.40 0.0M
2022-07-12 23.35 23.35 23.20 23.20 0.0M
2022-07-11 22.30 23.15 22.30 23.15 0.0M
2022-07-08 22.60 22.60 21.60 21.70 0.0M
2022-07-07 22.70 22.70 22.70 22.70 0.0M
2022-07-06 22.60 22.60 22.40 22.40 0.0M
2022-07-04 22.00 22.00 22.00 22.00 0.0M
2022-07-01 24.50 24.50 21.70 21.80 0.0M
2022-06-30 24.50 24.50 24.00 24.00 0.0M
2022-06-29 25.25 25.25 25.25 25.25 0.0M
2022-06-24 24.80 24.80 24.80 24.80 0.0M
2022-06-22 25.20 25.20 24.70 24.70 0.0M
2022-06-21 25.85 26.10 25.85 25.85 0.0M
2022-06-20 26.20 26.30 26.10 26.10 0.0M
2022-06-17 25.60 25.60 25.60 25.60 0.0M
2022-06-15 26.30 26.30 26.00 26.00 0.0M
2022-06-14 25.80 26.10 25.60 25.60 0.0M
2022-06-13 25.50 25.65 25.50 25.50 0.0M
2022-06-10 25.50 25.50 25.50 25.50 0.0M
2022-06-09 25.20 25.20 25.20 25.20 0.0M
2022-06-08 24.05 25.20 24.05 25.20 0.0M
2022-06-07 22.80 23.95 22.50 23.70 0.0M
2022-06-06 24.20 24.20 20.90 22.05 0.0M
2022-06-02 24.20 24.20 24.00 24.00 0.0M
2022-05-30 23.15 23.15 23.00 23.00 0.0M
2022-05-25 22.25 22.30 22.00 22.00 0.0M
2022-05-23 21.20 21.20 21.20 21.20 0.0M
2022-05-20 20.95 21.85 20.95 21.85 0.0M
2022-05-18 21.85 21.85 21.85 21.85 0.0M
2022-05-17 21.00 21.05 21.00 21.05 0.0M
2022-05-16 20.80 21.00 20.60 21.00 0.0M
2022-05-13 20.50 20.50 20.50 20.50 0.0M
2022-05-12 20.20 20.90 20.20 20.90 0.0M
2022-05-11 21.00 21.00 20.00 20.20 0.0M
2022-05-10 20.90 21.00 20.90 20.90 0.0M
2022-05-09 21.05 21.05 21.05 21.05 0.0M
2022-05-05 21.00 21.00 21.00 21.00 0.0M
2022-04-27 20.00 20.50 20.00 20.50 0.0M
2022-04-26 20.70 20.80 20.60 20.60 0.0M
2022-04-20 19.75 19.75 19.75 19.75 0.0M
2022-04-19 19.90 20.00 19.75 20.00 0.0M
2022-04-18 19.30 19.75 19.30 19.75 0.0M
2022-04-15 19.35 20.25 19.35 20.25 0.0M
2022-04-14 20.00 20.05 18.20 19.50 0.1M
2022-04-13 20.45 20.90 20.15 20.15 0.0M
2022-04-12 20.90 20.90 20.90 20.90 0.0M
2022-04-11 21.40 21.40 21.40 21.40 0.0M
2022-03-30 21.55 21.60 21.30 21.50 0.0M
2022-03-29 21.40 21.40 21.40 21.40 0.0M
2022-03-28 21.40 21.40 21.40 21.40 0.0M
2022-03-23 21.40 21.40 21.40 21.40 0.0M
2022-03-21 21.00 21.20 21.00 21.20 0.0M
2022-03-18 21.00 21.00 20.30 20.50 0.0M
2022-03-17 23.00 23.00 19.50 21.00 0.1M
2022-03-16 25.30 25.40 20.00 23.00 0.1M
2022-03-14 25.70 26.00 25.70 25.70 0.0M
2022-03-11 26.80 26.80 26.70 26.70 0.0M
2022-03-10 27.00 27.00 27.00 27.00 0.0M
2022-03-09 26.90 27.00 26.90 27.00 0.0M
2022-03-08 26.60 26.60 26.00 26.50 0.0M
2022-03-07 27.00 27.00 27.00 27.00 0.0M
2022-03-02 27.20 27.20 27.00 27.00 0.0M
2022-03-01 26.50 27.20 26.50 27.20 0.0M
2022-02-25 26.50 27.30 26.50 27.30 0.0M
2022-02-24 27.45 27.45 26.50 27.00 0.0M
2022-02-22 27.35 27.35 27.00 27.00 0.0M
2022-02-21 27.45 27.45 27.45 27.45 0.0M
2022-02-16 27.35 27.35 27.00 27.00 0.0M
2022-02-15 27.45 27.45 27.45 27.45 0.0M
2022-02-14 27.35 27.35 27.35 27.35 0.0M
2022-02-11 26.50 26.50 26.50 26.50 0.0M
2022-02-10 25.50 26.00 25.50 26.00 0.0M
2022-02-07 25.50 25.50 25.50 25.50 0.0M
2022-01-24 25.20 25.20 25.20 25.20 0.0M
2022-01-21 25.20 25.20 25.20 25.20 0.0M
2022-01-19 25.20 25.20 25.20 25.20 0.0M
2022-01-18 26.20 26.20 26.20 26.20 0.0M
2022-01-17 26.45 26.45 26.45 26.45 0.0M
2022-01-13 26.45 26.45 26.45 26.45 0.0M
2022-01-12 26.40 26.50 26.30 26.30 0.0M
2022-01-06 26.20 26.20 26.20 26.20 0.0M
2022-01-04 26.10 26.10 26.10 26.10 0.0M
2022-01-03 26.10 26.10 26.10 26.10 0.0M