Alpha Networks Inc (3380)

3380
🏛️ 台湾 →
29.50
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
2021-12-30 34.00 34.00 33.50 33.55 3.0M
2021-12-29 33.65 34.30 33.55 34.15 6.4M
2021-12-28 33.80 34.40 33.05 34.00 6.4M
2021-12-27 33.60 33.65 32.80 33.30 3.2M
2021-12-24 33.10 33.70 32.90 33.40 5.0M
2021-12-23 33.00 33.00 32.55 32.80 1.8M
2021-12-22 33.45 33.45 32.50 32.55 1.9M
2021-12-21 32.90 33.05 32.25 32.80 2.5M
2021-12-20 32.70 33.25 32.30 32.70 3.4M
2021-12-17 33.85 33.85 32.55 32.65 4.7M
2021-12-16 34.10 34.60 33.60 33.85 9.0M
2021-12-15 32.85 34.15 32.85 34.15 10.8M
2021-12-14 34.60 36.85 33.65 34.10 33.1M
2021-12-13 33.95 34.25 33.00 33.65 15.3M
2021-12-10 32.90 34.80 32.55 33.80 32.2M
2021-12-09 32.20 33.30 32.00 32.20 34.1M
2021-12-08 30.20 30.55 30.00 30.30 4.9M
2021-12-07 29.05 30.35 28.90 30.15 7.5M
2021-12-06 29.35 29.40 28.90 29.05 1.2M
2021-12-03 29.40 29.80 28.90 29.35 4.0M
2021-12-02 29.20 29.45 28.50 29.05 2.2M
2021-12-01 28.65 29.15 28.35 28.85 0.9M
2021-11-30 28.65 29.45 28.65 29.20 2.1M
2021-11-29 27.50 28.75 27.50 28.45 4.1M
2021-11-26 29.50 29.50 28.15 28.30 2.8M
2021-11-25 29.70 30.30 29.45 29.55 2.4M
2021-11-24 29.35 30.45 29.30 30.10 3.8M
2021-11-23 30.85 30.85 29.65 29.80 5.0M
2021-11-22 30.00 31.70 30.00 30.85 9.6M
2021-11-19 29.50 30.90 29.50 29.80 4.7M
2021-11-18 32.00 32.00 30.10 30.10 15.2M
2021-11-17 31.00 32.05 30.80 32.05 39.9M
2021-11-16 28.35 29.30 28.20 29.15 5.5M
2021-11-15 27.75 28.70 27.70 28.05 2.1M
2021-11-12 28.25 28.30 27.75 27.85 1.2M
2021-11-11 28.10 29.00 28.05 28.10 5.9M
2021-11-10 27.80 28.35 27.55 27.90 1.8M
2021-11-09 28.05 28.15 27.60 27.75 4.0M
2021-11-08 28.45 28.65 28.00 28.10 2.9M
2021-11-05 28.70 28.85 28.20 28.20 7.9M
2021-11-04 27.10 28.65 27.05 28.60 11.1M
2021-11-03 26.50 28.15 26.50 27.00 4.6M
2021-11-02 27.50 27.75 26.45 26.50 1.4M
2021-11-01 27.00 27.35 26.60 27.25 1.0M
2021-10-29 27.80 27.80 26.85 27.00 2.2M
2021-10-28 28.45 28.75 27.70 27.80 7.5M
2021-10-27 26.95 28.50 26.75 28.30 5.1M
2021-10-26 26.70 26.75 26.40 26.65 0.6M
2021-10-25 26.40 26.65 26.05 26.60 0.6M
2021-10-22 26.20 26.40 25.80 26.20 0.4M
2021-10-21 25.95 26.45 25.90 25.95 0.7M
2021-10-20 26.10 26.20 25.90 25.95 0.6M
2021-10-19 25.80 26.05 25.65 26.05 0.7M
2021-10-18 25.80 25.80 25.40 25.50 0.2M
2021-10-15 25.40 25.70 25.20 25.60 0.6M
2021-10-14 25.00 25.20 24.65 25.15 0.3M
2021-10-13 25.30 25.30 24.60 24.85 0.8M
2021-10-12 25.40 25.90 25.00 25.00 1.3M
2021-10-08 26.10 26.10 25.55 25.70 0.6M
2021-10-07 25.15 26.00 25.15 25.85 1.1M
2021-10-06 25.35 25.40 24.80 24.80 0.5M
2021-10-05 25.10 25.30 24.25 25.00 0.6M
2021-10-04 25.05 25.25 24.55 24.55 0.7M
2021-10-01 25.75 25.90 25.00 25.00 0.9M
2021-09-30 25.50 26.10 25.30 25.80 0.6M
2021-09-29 25.50 25.95 25.30 25.45 0.9M
2021-09-28 26.05 26.15 25.55 26.00 0.7M
2021-09-27 25.40 26.05 25.30 25.85 0.8M
2021-09-24 25.30 25.65 25.20 25.40 0.9M
2021-09-23 24.60 25.50 24.50 25.00 0.7M
2021-09-22 24.60 25.00 24.20 24.40 1.3M
2021-09-17 24.20 24.90 24.20 24.90 0.7M
2021-09-16 24.40 24.40 24.15 24.20 0.4M
2021-09-15 24.20 24.45 24.05 24.10 0.5M
2021-09-14 24.35 24.40 24.20 24.20 0.4M
2021-09-13 24.35 24.45 24.20 24.25 0.3M
2021-09-10 24.60 24.60 24.20 24.35 0.3M
2021-09-09 24.20 24.55 24.00 24.35 0.4M
2021-09-08 24.65 24.95 24.15 24.15 1.3M
2021-09-07 24.80 24.80 24.45 24.65 0.6M
2021-09-06 25.80 25.80 24.75 24.75 2.4M
2021-09-03 25.90 26.00 25.70 25.80 0.9M
2021-09-02 26.65 27.00 26.00 26.05 1.7M
2021-09-01 26.00 26.70 26.00 26.65 0.7M
2021-08-31 26.20 26.40 25.85 26.00 0.6M
2021-08-30 26.30 26.50 26.15 26.20 0.4M
2021-08-27 26.20 26.95 26.15 26.15 1.2M
2021-08-26 26.90 27.05 26.55 26.95 0.9M
2021-08-25 26.35 27.00 26.25 26.70 1.0M
2021-08-24 26.50 26.50 25.95 26.10 0.4M
2021-08-23 25.75 26.40 25.70 26.35 0.9M
2021-08-20 25.20 25.50 24.80 25.30 0.6M
2021-08-19 25.30 25.65 25.10 25.20 0.9M
2021-08-18 24.45 25.65 24.20 25.65 1.2M
2021-08-17 25.15 25.25 24.50 24.55 1.0M
2021-08-16 25.05 25.25 24.65 24.75 0.9M
2021-08-13 26.00 26.00 25.15 25.15 1.3M
2021-08-12 25.75 26.05 25.60 26.00 0.6M
2021-08-11 26.20 26.35 25.60 25.75 1.1M
2021-08-10 26.70 26.70 26.00 26.05 1.2M
2021-08-09 27.30 27.30 26.70 26.70 1.1M
2021-08-06 27.40 27.40 27.05 27.20 0.6M
2021-08-05 27.30 27.45 27.00 27.20 1.0M
2021-08-04 27.80 27.85 27.00 27.10 3.5M
2021-08-03 28.30 28.45 28.05 28.05 0.6M
2021-08-02 28.35 28.35 28.00 28.20 0.8M
2021-07-30 28.50 28.55 28.10 28.10 1.3M
2021-07-29 28.95 29.00 28.50 28.50 1.0M
2021-07-28 29.15 29.20 27.90 28.60 1.5M
2021-07-27 29.90 30.15 29.15 29.15 1.5M
2021-07-26 29.80 29.95 29.30 29.55 1.3M
2021-07-23 29.20 29.80 29.20 29.55 1.2M
2021-07-22 28.80 29.35 28.80 29.15 1.4M
2021-07-21 29.45 29.85 28.25 28.55 2.6M
2021-07-20 29.80 29.95 29.00 29.05 3.1M
2021-07-19 31.15 31.15 30.20 30.35 3.3M
2021-07-16 30.80 31.25 30.20 31.15 6.1M
2021-07-15 29.45 31.75 29.20 31.65 11.7M
2021-07-14 28.60 29.40 28.60 29.05 2.5M
2021-07-13 28.35 29.35 28.35 28.45 3.1M
2021-07-12 28.15 28.50 27.80 28.25 1.6M
2021-07-09 28.00 28.25 27.80 27.95 1.2M
2021-07-08 28.60 28.60 28.10 28.15 1.2M
2021-07-07 28.80 28.90 28.30 28.40 1.2M
2021-07-06 29.35 29.35 28.75 28.75 1.2M
2021-07-05 28.70 29.35 28.40 29.10 2.1M
2021-07-02 28.55 29.10 28.20 28.60 1.7M
2021-07-01 28.55 29.10 28.10 28.10 1.6M
2021-06-30 28.65 29.00 28.55 28.55 0.8M
2021-06-29 29.40 29.45 28.60 28.60 1.3M
2021-06-28 29.30 29.30 28.80 29.25 1.3M
2021-06-25 29.30 29.50 29.00 29.15 1.6M
2021-06-24 29.25 29.60 29.00 29.15 2.3M
2021-06-23 28.20 28.95 28.00 28.85 1.8M
2021-06-22 28.50 28.65 27.75 27.90 1.2M
2021-06-21 28.90 29.00 28.15 28.25 1.6M
2021-06-18 28.95 29.20 28.60 29.20 2.2M
2021-06-17 28.00 28.95 27.80 28.95 1.7M
2021-06-16 28.65 28.75 28.00 28.10 1.0M
2021-06-15 28.30 28.75 28.15 28.55 1.1M
2021-06-11 28.70 28.90 28.10 28.20 0.8M
2021-06-10 28.10 28.75 27.85 28.45 1.4M
2021-06-09 27.80 28.10 27.60 27.85 0.8M
2021-06-08 28.10 28.30 27.80 27.80 0.9M
2021-06-07 28.50 28.50 27.45 28.00 1.1M
2021-06-04 28.80 28.80 28.00 28.10 1.7M
2021-06-03 29.25 29.25 28.60 28.85 2.3M
2021-06-02 28.90 29.20 28.30 28.95 3.0M
2021-06-01 27.90 28.70 27.90 28.55 1.4M
2021-05-31 28.00 28.30 27.70 27.85 1.2M
2021-05-28 27.70 27.90 27.50 27.80 1.1M
2021-05-27 27.40 27.50 27.10 27.40 0.9M
2021-05-26 27.25 27.45 27.00 27.40 0.8M
2021-05-25 27.25 27.80 27.15 27.25 2.0M
2021-05-24 26.50 27.00 26.10 26.75 1.0M
2021-05-21 26.50 26.95 26.10 26.50 1.4M
2021-05-20 26.40 27.20 25.80 25.85 2.1M
2021-05-19 26.15 26.80 25.60 26.35 2.1M
2021-05-18 24.30 26.20 24.30 26.15 2.6M
2021-05-17 23.65 25.95 23.65 24.00 3.2M
2021-05-14 27.00 27.45 26.00 26.10 2.6M
2021-05-13 24.20 27.30 24.10 26.60 4.7M
2021-05-12 27.80 27.90 25.20 25.75 6.3M
2021-05-11 29.65 29.65 27.00 27.95 4.3M
2021-05-10 30.55 30.85 29.90 29.95 2.1M
2021-05-07 29.50 30.50 29.20 30.40 2.6M
2021-05-06 30.35 30.50 28.70 29.20 5.6M
2021-05-05 31.05 31.70 29.70 30.10 4.9M
2021-05-04 34.40 34.65 31.00 31.35 5.7M
2021-05-03 34.80 35.80 34.10 34.40 8.9M
2021-04-29 33.50 35.30 33.25 35.00 10.7M
2021-04-28 33.35 33.60 33.20 33.50 3.1M
2021-04-27 33.70 33.70 33.10 33.25 3.0M
2021-04-26 33.45 33.75 33.10 33.65 4.1M
2021-04-23 34.00 34.10 33.00 33.15 7.2M
2021-04-22 35.75 35.80 33.85 34.00 8.6M
2021-04-21 36.30 36.30 35.65 35.80 3.8M
2021-04-20 36.60 36.70 36.20 36.30 3.0M
2021-04-19 36.15 36.80 35.90 36.05 3.0M
2021-04-16 36.05 36.25 35.85 36.05 3.0M
2021-04-15 36.20 36.40 35.80 35.95 2.4M
2021-04-14 37.00 37.15 34.80 35.80 4.8M
2021-04-13 37.50 37.80 36.00 37.00 7.5M
2021-04-12 38.40 38.90 37.40 37.50 11.7M
2021-04-09 36.90 39.25 36.60 38.40 19.9M
2021-04-08 36.15 36.75 36.10 36.40 3.3M
2021-04-07 36.55 36.55 36.05 36.20 5.0M
2021-04-06 37.15 37.45 36.50 36.55 4.7M
2021-04-01 37.80 38.10 37.00 37.05 9.2M
2021-03-31 36.70 37.45 36.35 37.35 9.8M
2021-03-30 36.70 37.00 36.10 36.55 3.2M
2021-03-29 36.25 36.75 36.15 36.55 5.6M
2021-03-26 35.60 35.80 35.35 35.65 2.2M
2021-03-25 36.00 36.80 35.40 35.60 6.4M
2021-03-24 35.60 35.80 35.30 35.40 2.0M
2021-03-23 35.70 36.00 35.10 35.25 4.7M
2021-03-22 36.30 36.30 34.95 35.10 6.9M
2021-03-19 36.10 37.30 36.00 36.15 5.4M
2021-03-18 36.30 36.70 36.15 36.30 2.2M
2021-03-17 36.70 36.80 36.00 36.10 3.5M
2021-03-16 37.65 37.65 36.55 36.65 6.3M
2021-03-15 37.50 37.85 37.10 37.55 10.9M
2021-03-12 35.95 36.90 35.75 36.80 9.4M
2021-03-11 35.45 35.85 35.35 35.75 2.5M
2021-03-10 35.70 35.90 35.30 35.35 1.9M
2021-03-09 35.35 36.10 35.25 35.40 6.5M
2021-03-08 36.05 36.20 34.85 34.90 4.4M
2021-03-05 35.05 35.85 34.80 35.45 5.9M
2021-03-04 34.90 35.90 34.75 35.05 7.1M
2021-03-03 34.30 34.60 33.60 34.40 1.8M
2021-03-02 35.15 35.40 34.10 34.10 3.2M
2021-02-26 34.10 35.20 34.00 35.10 3.3M
2021-02-25 35.60 35.60 34.80 34.85 2.9M
2021-02-24 36.15 36.35 35.00 35.10 4.7M
2021-02-23 35.45 36.40 35.15 36.15 4.3M
2021-02-22 35.70 35.75 35.00 35.50 4.5M
2021-02-19 34.80 36.10 34.60 35.40 7.6M
2021-02-18 33.85 34.35 33.60 34.15 4.0M
2021-02-17 33.20 33.70 32.65 33.30 3.5M
2021-02-05 33.60 33.60 32.70 32.70 2.8M
2021-02-04 33.15 33.70 32.95 33.10 2.8M
2021-02-03 33.50 34.10 32.90 32.95 4.7M
2021-02-02 33.50 34.10 33.40 33.60 2.9M
2021-02-01 34.30 34.35 33.05 33.50 5.0M
2021-01-29 36.90 37.90 34.55 34.55 20.5M
2021-01-28 34.35 36.50 34.25 36.00 7.4M
2021-01-27 34.75 35.65 34.75 35.30 2.5M
2021-01-26 35.15 35.90 34.50 34.65 4.0M
2021-01-25 35.00 35.65 34.60 35.35 3.0M
2021-01-22 35.00 35.65 34.30 35.15 5.7M
2021-01-21 35.80 36.80 34.50 34.75 8.0M
2021-01-20 37.45 37.85 35.65 35.75 9.5M
2021-01-19 38.50 39.30 37.45 37.45 8.4M
2021-01-18 38.80 39.25 36.70 38.50 9.7M
2021-01-15 38.35 41.35 37.50 38.60 30.6M
2021-01-14 38.00 39.30 37.30 38.35 8.2M
2021-01-13 37.80 37.95 37.10 37.80 7.3M
2021-01-12 39.15 39.60 36.40 37.50 16.0M
2021-01-11 38.70 39.80 38.10 38.95 11.2M
2021-01-08 39.30 39.45 37.80 38.50 15.3M
2021-01-07 40.50 40.95 38.10 39.50 54.3M
2021-01-06 38.90 38.90 36.35 38.90 45.3M
2021-01-05 32.70 35.40 32.70 35.40 14.0M
2021-01-04 31.40 32.35 31.35 32.20 7.0M