Allied Industrial Ltd (4702)

4702
🏛️ 台湾 →
9.96
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 10.25 10.35 9.93 9.96 0.2M
2025-09-26 10.15 10.40 9.83 10.05 0.2M
2025-09-25 9.84 10.15 9.76 10.15 0.1M
2025-09-24 9.71 10.10 9.71 9.82 0.1M
2025-09-23 10.00 10.20 9.96 9.96 0.1M
2025-09-22 9.96 10.15 9.84 10.00 0.0M
2025-09-19 9.90 9.95 9.90 9.94 0.0M
2025-09-18 9.84 10.20 9.84 9.89 0.1M
2025-09-17 10.00 10.00 9.70 9.84 0.0M
2025-09-16 9.94 10.00 9.91 10.00 0.0M
2025-09-15 9.99 9.99 9.94 9.94 0.0M
2025-09-12 10.10 10.20 10.00 10.00 0.0M
2025-09-11 10.15 10.15 9.99 10.05 0.1M
2025-09-10 10.25 10.35 9.90 10.00 0.1M
2025-09-09 10.00 10.25 10.00 10.15 0.1M
2025-09-08 9.64 9.98 9.64 9.86 0.1M
2025-09-05 9.79 9.80 9.69 9.69 0.1M
2025-09-04 9.78 9.78 9.56 9.69 0.0M
2025-09-03 9.59 9.78 9.41 9.66 0.1M
2025-09-02 9.70 9.77 9.50 9.61 0.1M
2025-09-01 9.71 9.90 9.61 9.71 0.1M
2025-08-29 10.05 10.05 9.92 9.92 0.0M
2025-08-28 10.05 10.45 9.99 10.00 0.3M
2025-08-27 10.05 10.15 9.98 10.00 0.0M
2025-08-26 10.20 10.60 10.00 10.00 0.3M
2025-08-25 10.35 10.70 10.20 10.20 0.2M
2025-08-22 10.15 10.40 10.15 10.20 0.0M
2025-08-21 10.20 10.40 10.10 10.15 0.1M
2025-08-20 10.25 10.50 10.05 10.05 0.2M
2025-08-19 9.95 10.70 9.88 10.25 0.5M
2025-08-18 9.82 9.99 9.63 9.95 0.1M
2025-08-15 9.58 10.20 9.55 9.82 0.2M
2025-08-14 9.51 9.67 9.48 9.58 0.0M
2025-08-13 9.60 9.68 9.22 9.50 0.1M
2025-08-12 9.53 9.70 9.53 9.60 0.0M
2025-08-11 9.77 9.87 9.77 9.79 0.0M
2025-08-08 9.59 9.77 9.59 9.77 0.0M
2025-08-07 9.80 9.80 9.31 9.64 0.1M
2025-08-06 9.73 10.10 9.73 9.87 0.1M
2025-08-05 9.91 9.99 9.73 9.86 0.2M
2025-08-04 9.85 10.05 9.82 9.93 0.1M
2025-08-01 10.15 10.15 9.80 9.93 0.1M
2025-07-31 10.05 10.05 9.98 10.00 0.0M
2025-07-30 10.05 10.10 9.94 10.05 0.0M
2025-07-29 10.10 10.10 10.05 10.05 0.0M
2025-07-28 10.15 10.15 10.05 10.05 0.0M
2025-07-25 10.00 10.20 9.97 10.00 0.0M
2025-07-24 10.20 10.35 9.97 10.00 0.1M
2025-07-23 10.30 10.50 10.05 10.15 0.2M
2025-07-22 10.60 10.60 10.10 10.20 0.1M
2025-07-21 10.55 10.80 10.40 10.60 0.2M
2025-07-18 10.65 10.85 10.45 10.50 0.1M
2025-07-17 10.70 10.70 10.60 10.65 0.0M
2025-07-16 10.70 10.80 10.70 10.70 0.0M
2025-07-15 10.75 10.75 10.65 10.65 0.0M
2025-07-14 10.95 10.95 10.65 10.65 0.0M
2025-07-11 10.70 10.70 10.65 10.70 0.0M
2025-07-10 10.85 10.85 10.70 10.70 0.0M
2025-07-09 10.85 10.95 10.80 10.80 0.0M
2025-07-08 10.75 11.15 10.70 10.80 0.2M
2025-07-07 10.80 11.00 10.70 10.70 0.1M
2025-07-04 10.75 11.70 10.75 10.75 0.7M
2025-07-03 10.80 10.80 10.65 10.65 0.0M
2025-07-02 10.90 10.90 10.65 10.75 0.1M
2025-07-01 10.90 11.15 10.80 10.80 0.1M
2025-06-30 11.05 11.30 10.90 10.90 0.1M
2025-06-27 11.15 11.35 10.95 10.95 0.2M
2025-06-26 11.00 11.00 10.95 11.00 0.0M
2025-06-25 11.05 11.20 10.90 11.05 0.1M
2025-06-24 11.30 11.70 10.85 11.00 0.4M
2025-06-23 10.70 11.40 10.60 11.30 0.2M
2025-06-20 10.40 10.85 10.40 10.70 0.1M
2025-06-19 11.15 11.30 10.65 10.65 0.1M
2025-06-18 11.25 11.25 10.95 11.25 0.0M
2025-06-17 11.20 11.20 11.10 11.15 0.0M
2025-06-16 11.15 11.45 11.10 11.15 0.3M
2025-06-13 11.40 11.40 11.15 11.15 0.0M
2025-06-12 11.20 11.50 11.15 11.35 0.1M
2025-06-11 11.35 11.65 11.25 11.25 0.3M
2025-06-10 11.45 11.60 11.15 11.35 0.3M
2025-06-09 11.35 11.80 11.20 11.30 0.3M
2025-06-06 11.45 11.70 11.15 11.20 0.1M
2025-06-05 11.30 11.75 11.30 11.45 0.2M
2025-06-04 11.30 11.75 11.15 11.30 0.2M
2025-06-03 11.25 11.90 11.25 11.30 0.3M
2025-06-02 10.85 11.35 10.70 11.25 0.2M
2025-05-29 11.10 11.10 10.75 10.85 0.3M
2025-05-28 11.05 11.30 10.80 10.90 0.8M
2025-05-27 13.45 13.45 11.05 11.05 5.0M
2025-05-26 11.05 12.25 11.05 12.25 0.8M
2025-05-23 11.45 11.45 11.15 11.15 0.1M
2025-05-22 11.20 11.45 11.10 11.15 0.0M
2025-05-21 10.65 11.40 10.55 11.15 0.3M
2025-05-20 11.10 11.45 10.60 10.60 0.1M
2025-05-19 10.65 11.45 10.05 11.05 0.4M
2025-05-16 10.80 11.30 10.65 10.65 0.1M
2025-05-15 10.95 10.95 10.90 10.90 0.0M
2025-05-14 11.00 11.00 10.80 10.90 0.1M
2025-05-13 11.15 11.45 10.85 11.00 0.3M
2025-05-12 10.85 11.35 10.80 11.15 0.1M
2025-05-09 11.40 11.45 10.70 10.80 0.1M
2025-05-08 10.80 11.40 10.75 10.85 0.1M
2025-05-07 10.70 11.00 10.70 10.80 0.0M
2025-05-06 10.60 11.15 10.60 11.00 0.1M
2025-05-05 10.85 11.05 10.50 10.60 0.1M
2025-05-02 10.80 10.85 10.45 10.70 0.1M
2025-04-30 10.70 11.15 10.50 10.75 0.1M
2025-04-29 9.99 10.50 9.99 10.40 0.0M
2025-04-28 9.66 9.97 9.65 9.90 0.0M
2025-04-25 9.41 9.80 9.41 9.65 0.1M
2025-04-24 9.29 9.38 9.22 9.38 0.0M
2025-04-23 9.30 9.31 9.14 9.29 0.0M
2025-04-22 9.05 9.44 9.00 9.08 0.1M
2025-04-21 9.49 9.49 9.10 9.10 0.0M
2025-04-18 9.37 9.67 9.32 9.33 0.1M
2025-04-17 9.39 9.39 9.31 9.37 0.0M
2025-04-16 9.34 9.53 9.31 9.38 0.1M
2025-04-15 9.23 9.38 9.23 9.34 0.1M
2025-04-14 9.09 9.22 9.08 9.08 0.1M
2025-04-11 9.12 9.12 9.03 9.06 0.1M
2025-04-10 9.09 9.23 9.02 9.15 0.3M
2025-04-09 9.49 9.64 8.55 8.55 0.2M
2025-04-08 10.00 10.00 9.50 9.50 0.3M
2025-04-07 10.55 10.55 10.55 10.55 0.1M
2025-04-02 11.70 11.80 11.70 11.70 0.0M
2025-04-01 11.65 11.70 11.65 11.70 0.0M
2025-03-31 11.85 12.30 11.60 11.65 0.2M
2025-03-28 12.05 12.35 11.70 11.85 0.1M
2025-03-27 12.20 12.20 12.05 12.05 0.0M
2025-03-26 12.15 12.20 12.15 12.20 0.0M
2025-03-25 12.25 12.30 12.00 12.15 0.1M
2025-03-24 12.25 12.30 12.15 12.20 0.0M
2025-03-21 12.20 12.35 12.15 12.35 0.0M
2025-03-20 12.35 12.35 12.30 12.30 0.1M
2025-03-19 12.35 12.40 12.25 12.30 0.1M
2025-03-18 12.30 12.35 12.15 12.35 0.2M
2025-03-17 12.30 12.35 12.25 12.30 0.0M
2025-03-14 12.40 12.40 12.25 12.35 0.0M
2025-03-13 12.35 12.40 12.30 12.40 0.0M
2025-03-12 12.50 12.50 12.50 12.50 0.0M
2025-03-11 12.40 12.50 12.40 12.50 0.0M
2025-03-10 12.60 12.60 12.40 12.40 0.0M
2025-03-07 12.50 12.55 12.45 12.45 0.0M
2025-03-06 12.55 12.55 12.50 12.50 0.0M
2025-03-05 12.65 12.65 12.50 12.50 0.0M
2025-03-04 12.35 12.75 12.35 12.65 0.0M
2025-03-03 12.55 12.55 12.35 12.35 0.0M
2025-02-27 12.40 12.40 12.35 12.40 0.0M
2025-02-26 12.45 12.45 12.40 12.40 0.0M
2025-02-25 12.50 12.50 12.40 12.45 0.0M
2025-02-24 12.40 12.50 12.35 12.50 0.0M
2025-02-21 12.55 12.55 12.45 12.45 0.0M
2025-02-20 12.40 12.45 12.40 12.45 0.0M
2025-02-19 12.45 12.50 12.45 12.45 0.0M
2025-02-18 12.55 12.55 12.45 12.45 0.0M
2025-02-17 12.75 12.80 12.50 12.50 0.0M
2025-02-14 12.55 12.80 12.50 12.75 0.0M
2025-02-13 12.55 12.65 12.50 12.55 0.0M
2025-02-12 12.55 12.60 12.45 12.55 0.0M
2025-02-11 12.45 12.60 12.40 12.50 0.0M
2025-02-10 12.45 12.50 12.40 12.45 0.0M
2025-02-07 12.30 12.50 12.30 12.50 0.0M
2025-02-06 12.35 12.50 12.30 12.40 0.0M
2025-02-05 12.20 12.40 12.20 12.25 0.0M
2025-02-04 12.10 12.25 12.10 12.15 0.0M
2025-02-03 12.30 12.35 11.80 12.10 0.0M
2025-01-22 12.35 12.45 12.15 12.30 0.0M
2025-01-21 12.75 12.75 12.30 12.35 0.0M
2025-01-20 12.85 13.00 12.70 12.75 0.0M
2025-01-17 12.95 13.10 12.80 12.85 0.0M
2025-01-16 13.15 13.15 12.95 12.95 0.0M
2025-01-15 13.10 13.40 13.05 13.15 0.0M
2025-01-14 12.90 13.40 12.90 13.10 0.0M
2025-01-13 13.10 13.30 12.80 12.90 0.0M
2025-01-10 12.85 13.50 12.80 13.10 0.1M
2025-01-09 12.90 13.65 12.85 12.90 0.0M
2025-01-08 13.05 13.30 12.90 13.10 0.0M
2025-01-07 13.25 13.25 12.65 12.65 0.0M
2025-01-06 13.35 13.40 13.25 13.25 0.0M
2025-01-03 13.40 13.60 13.30 13.40 0.0M
2025-01-02 13.35 13.50 13.25 13.40 0.0M