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
2023-12-28 23.00 23.70 23.00 23.60 0.0M
2023-12-27 22.80 23.60 22.80 23.50 0.0M
2023-12-26 22.80 22.80 22.80 22.80 0.0M
2023-12-20 22.80 23.00 22.80 23.00 0.0M
2023-12-18 23.00 23.20 23.00 23.20 0.0M
2023-12-14 23.00 23.20 23.00 23.20 0.0M
2023-12-13 23.00 23.20 22.70 23.00 0.0M
2023-12-12 21.90 22.20 21.90 22.00 0.0M
2023-12-04 22.95 22.95 22.95 22.95 0.0M
2023-11-30 22.00 22.80 22.00 22.30 0.0M
2023-11-29 22.00 22.00 22.00 22.00 0.0M
2023-11-27 22.00 22.10 22.00 22.00 0.0M
2023-11-24 23.10 23.10 21.50 22.20 0.0M
2023-11-10 22.50 22.60 22.50 22.50 0.0M
2023-11-09 22.50 22.80 22.30 22.30 0.0M
2023-11-06 22.70 23.00 22.70 23.00 0.0M
2023-11-03 22.70 22.70 22.70 22.70 0.0M
2023-10-19 23.65 23.65 23.65 23.65 0.0M
2023-10-18 22.70 22.70 22.70 22.70 0.0M
2023-10-17 22.80 22.85 22.70 22.70 0.0M
2023-10-16 22.80 23.00 22.50 22.85 0.0M
2023-09-28 24.00 24.00 24.00 24.00 0.0M
2023-09-25 23.80 24.00 23.80 24.00 0.0M
2023-09-22 23.10 24.00 23.10 24.00 0.0M
2023-09-21 23.10 23.20 23.10 23.20 0.0M
2023-09-20 23.10 23.50 23.10 23.50 0.0M
2023-09-19 23.10 23.20 23.10 23.10 0.0M
2023-09-15 23.80 23.95 23.50 23.50 0.0M
2023-09-14 23.00 23.15 23.00 23.15 0.0M
2023-09-07 23.20 23.20 23.00 23.00 0.0M
2023-09-06 23.00 23.20 22.65 23.20 0.0M
2023-09-01 23.20 23.20 23.20 23.20 0.0M
2023-08-30 22.80 22.80 22.80 22.80 0.0M
2023-08-25 23.00 23.05 22.90 23.05 0.0M
2023-08-24 22.90 23.05 22.80 23.05 0.0M
2023-08-21 23.00 23.10 23.00 23.10 0.0M
2023-08-18 23.30 23.40 22.80 23.35 0.0M
2023-08-17 23.40 23.50 23.40 23.50 0.0M
2023-08-09 24.10 24.10 24.00 24.00 0.0M
2023-08-08 23.50 24.10 23.40 24.00 0.0M
2023-08-07 24.10 24.10 23.90 24.00 0.0M
2023-08-04 24.60 24.70 24.50 24.70 0.0M
2023-07-31 25.00 25.30 24.50 25.30 0.0M
2023-07-26 24.90 24.90 24.20 24.90 0.0M
2023-07-25 23.90 24.00 23.90 23.90 0.0M
2023-07-19 23.90 24.00 23.80 24.00 0.0M
2023-07-17 23.90 24.00 23.90 24.00 0.0M
2023-07-13 24.00 24.30 23.90 23.90 0.0M
2023-07-12 24.00 24.90 24.00 24.30 0.0M
2023-07-11 24.00 24.60 23.90 24.60 0.0M
2023-07-10 24.10 24.60 24.00 24.50 0.0M
2023-07-07 24.30 24.80 24.30 24.60 0.0M
2023-07-06 24.90 25.00 24.00 25.00 0.0M
2023-07-05 25.00 25.00 24.30 24.80 0.0M
2023-07-04 24.40 25.00 24.40 25.00 0.0M
2023-06-30 24.30 24.50 24.30 24.50 0.0M
2023-06-28 24.40 24.50 24.40 24.50 0.0M
2023-06-27 24.50 25.00 24.40 25.00 0.0M
2023-06-26 24.50 25.00 24.50 24.50 0.0M
2023-06-21 25.65 25.65 24.00 24.50 0.0M
2023-06-16 26.90 27.00 26.45 27.00 0.0M
2023-06-15 27.20 27.20 27.20 27.20 0.0M
2023-06-14 28.30 28.30 27.20 28.30 0.0M
2023-06-13 29.00 29.00 28.50 29.00 0.0M
2023-06-12 29.00 29.00 29.00 29.00 0.0M
2023-06-09 28.10 28.30 28.10 28.20 0.0M
2023-06-07 28.40 28.40 28.00 28.00 0.0M
2023-06-06 28.50 28.60 28.50 28.60 0.0M
2023-06-05 28.60 28.60 28.50 28.60 0.0M
2023-06-02 28.00 28.50 28.00 28.50 0.0M
2023-06-01 28.50 28.50 28.00 28.50 0.0M
2023-05-31 28.50 28.60 28.50 28.50 0.0M
2023-05-24 27.40 27.50 27.40 27.40 0.0M
2023-05-18 28.80 28.80 28.20 28.20 0.0M
2023-05-17 28.50 28.80 28.50 28.80 0.0M
2023-05-10 27.30 27.30 27.30 27.30 0.0M
2023-05-08 28.00 28.00 28.00 28.00 0.0M
2023-05-05 28.60 28.60 28.60 28.60 0.0M
2023-05-02 28.60 28.70 28.60 28.70 0.0M
2023-04-28 28.70 28.70 28.70 28.70 0.0M
2023-04-25 28.60 28.60 28.60 28.60 0.0M
2023-04-24 28.60 28.60 28.60 28.60 0.0M
2023-04-21 28.50 28.70 28.50 28.60 0.0M
2023-04-17 28.00 28.00 28.00 28.00 0.0M
2023-04-14 28.60 28.70 28.05 28.70 0.0M
2023-04-12 28.40 28.40 28.30 28.30 0.0M
2023-04-11 27.30 27.35 27.20 27.35 0.0M
2023-04-10 26.50 26.50 26.50 26.50 0.0M
2023-04-07 26.70 27.30 26.70 27.30 0.0M
2023-03-23 25.60 26.50 25.50 26.40 0.0M
2023-03-17 27.00 27.00 26.00 26.00 0.0M
2023-03-16 27.10 27.80 27.10 27.20 0.0M
2023-03-15 28.00 28.00 27.50 27.50 0.0M
2023-03-14 28.00 28.00 27.30 28.00 0.0M
2023-03-13 29.00 29.00 26.90 26.90 0.0M
2023-03-10 28.60 29.00 28.00 28.70 0.0M
2023-03-09 29.85 29.90 28.50 28.60 0.0M
2023-03-08 29.85 29.85 29.85 29.85 0.0M
2023-03-07 29.80 29.90 29.70 29.90 0.0M
2023-03-06 29.50 30.25 28.80 28.80 0.0M
2023-03-03 29.45 29.45 29.00 29.00 0.0M
2023-03-02 28.40 29.45 28.00 28.60 0.0M
2023-03-01 27.85 28.40 27.85 28.40 0.0M
2023-02-24 26.50 27.85 26.20 27.85 0.0M
2023-02-23 27.00 27.00 26.00 26.00 0.0M
2023-02-22 27.00 27.00 26.20 26.20 0.0M
2023-02-21 27.00 27.00 25.80 25.80 0.0M
2023-02-20 26.10 27.00 26.00 27.00 0.0M
2023-02-17 26.10 26.10 26.10 26.10 0.0M
2023-02-16 26.10 26.30 26.00 26.20 0.0M
2023-02-14 26.25 26.25 25.80 26.00 0.0M
2023-02-13 25.80 26.00 25.80 25.80 0.0M
2023-02-10 24.95 26.25 24.95 26.00 0.0M
2023-02-09 26.00 26.00 26.00 26.00 0.0M
2023-02-06 26.00 26.00 26.00 26.00 0.0M
2023-02-01 25.00 25.60 25.00 25.50 0.0M
2023-01-31 26.20 26.20 26.20 26.20 0.0M
2023-01-30 26.10 26.20 26.00 26.00 0.0M
2023-01-16 26.10 26.10 26.10 26.10 0.0M
2023-01-11 26.00 26.10 26.00 26.00 0.0M
2023-01-10 26.80 26.80 26.80 26.80 0.0M
2023-01-09 26.00 26.15 26.00 26.00 0.0M
2023-01-05 24.95 25.00 24.95 25.00 0.0M
2023-01-04 24.95 24.95 24.95 24.95 0.0M