AMICCOM Electronics (5272)

5272
🏛️ 台湾 →
21.25
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
2025-09-26 21.80 21.80 21.20 21.25 0.1M
2025-09-25 22.05 22.30 21.80 21.80 0.1M
2025-09-24 21.80 22.05 21.20 21.90 0.2M
2025-09-23 22.30 22.30 21.65 21.75 0.1M
2025-09-22 22.20 22.30 22.00 22.00 0.1M
2025-09-19 22.75 22.75 22.15 22.35 0.2M
2025-09-18 21.95 23.15 21.80 22.50 0.7M
2025-09-17 22.20 22.20 21.60 21.60 0.3M
2025-09-16 22.30 22.35 21.95 22.35 0.1M
2025-09-15 21.25 22.70 21.10 22.15 0.4M
2025-09-12 21.40 21.70 21.25 21.25 0.1M
2025-09-11 21.55 21.85 21.30 21.35 0.2M
2025-09-10 21.90 21.90 21.40 21.45 0.1M
2025-09-09 22.55 22.65 21.50 21.60 0.3M
2025-09-08 22.20 22.70 22.20 22.35 0.2M
2025-09-05 22.50 22.50 22.10 22.10 0.2M
2025-09-04 22.70 22.90 22.10 22.10 0.4M
2025-09-03 23.50 23.60 22.40 22.65 2.2M
2025-09-02 21.40 23.10 21.40 23.10 2.5M
2025-09-01 21.30 21.30 20.90 21.00 0.1M
2025-08-29 21.45 22.30 21.25 21.40 0.2M
2025-08-28 21.40 22.20 21.10 21.45 0.4M
2025-08-27 20.75 21.20 20.70 21.10 0.1M
2025-08-26 20.75 20.80 20.60 20.70 0.1M
2025-08-25 21.05 21.05 20.70 20.70 0.1M
2025-08-22 20.95 21.10 20.60 20.70 0.1M
2025-08-21 20.90 21.25 20.90 20.95 0.1M
2025-08-20 21.35 21.35 20.80 20.85 0.1M
2025-08-19 21.55 21.80 21.30 21.35 0.1M
2025-08-18 21.10 21.70 21.10 21.55 0.1M
2025-08-15 20.80 21.25 20.80 21.05 0.1M
2025-08-14 20.75 21.20 20.75 21.05 0.0M
2025-08-13 21.05 21.30 20.65 20.85 0.1M
2025-08-12 20.85 21.30 20.85 20.90 0.1M
2025-08-11 21.10 21.25 20.75 20.80 0.1M
2025-08-08 21.45 21.45 21.15 21.15 0.1M
2025-08-07 21.95 22.00 21.30 21.45 0.2M
2025-08-06 22.90 22.90 21.80 21.80 0.3M
2025-08-05 22.30 22.50 22.15 22.30 0.1M
2025-08-04 22.05 22.30 21.95 22.25 0.1M
2025-08-01 22.50 22.50 22.05 22.30 0.1M
2025-07-31 22.40 22.60 22.05 22.40 0.1M
2025-07-30 22.10 22.50 21.95 22.50 0.1M
2025-07-29 22.65 22.70 22.05 22.10 0.1M
2025-07-28 22.95 22.95 22.40 22.40 0.0M
2025-07-25 22.90 22.90 22.55 22.65 0.1M
2025-07-24 22.75 23.65 22.75 22.80 0.3M
2025-07-23 22.25 23.30 22.25 22.80 0.1M
2025-07-22 23.00 23.05 22.15 22.15 0.1M
2025-07-21 22.65 23.00 22.60 22.65 0.1M
2025-07-18 22.65 23.00 22.55 22.65 0.2M
2025-07-17 22.60 23.15 22.20 22.70 0.1M
2025-07-16 22.50 23.15 22.45 22.65 0.1M
2025-07-15 22.35 22.70 22.30 22.40 0.1M
2025-07-14 22.70 23.05 22.10 22.35 0.2M
2025-07-11 23.55 23.95 22.70 22.70 0.6M
2025-07-10 24.80 24.80 23.30 23.30 1.8M
2025-07-09 21.30 22.55 21.30 22.55 0.3M
2025-07-08 20.85 20.85 20.40 20.50 0.1M
2025-07-07 21.30 21.60 21.00 21.05 0.1M
2025-07-04 22.55 22.55 21.65 21.65 0.1M
2025-07-03 22.55 22.80 22.30 22.55 0.1M
2025-07-02 22.45 23.40 22.35 22.60 0.3M
2025-07-01 22.30 22.75 22.05 22.05 0.1M
2025-06-30 22.70 22.70 21.95 22.50 0.2M
2025-06-27 22.70 23.30 22.50 22.75 0.4M
2025-06-26 22.60 24.20 22.35 23.00 2.1M
2025-06-25 20.50 22.10 20.15 22.10 0.7M
2025-06-24 19.70 20.35 19.70 20.10 0.0M
2025-06-23 19.35 19.65 19.35 19.60 0.0M
2025-06-20 19.95 20.00 19.60 19.90 0.0M
2025-06-19 20.40 20.40 20.00 20.00 0.0M
2025-06-18 21.00 21.05 20.60 20.75 0.1M
2025-06-17 20.05 21.35 20.05 20.45 0.1M
2025-06-16 20.25 20.25 19.50 19.85 0.1M
2025-06-13 21.10 21.10 20.35 20.35 0.1M
2025-06-12 21.20 21.25 21.05 21.10 0.1M
2025-06-11 20.95 22.90 20.95 21.20 0.6M
2025-06-10 20.90 21.35 20.80 20.85 0.1M
2025-06-09 21.55 21.55 20.90 20.95 0.1M
2025-06-06 21.00 22.00 21.00 21.50 0.3M
2025-06-05 20.80 22.20 20.50 21.05 0.6M
2025-06-04 19.95 20.80 19.95 20.80 0.2M
2025-06-03 19.10 19.30 18.95 18.95 0.1M
2025-06-02 20.15 20.15 18.85 18.95 0.1M
2025-05-29 20.60 20.60 19.95 20.15 0.1M
2025-05-28 20.60 21.40 20.55 20.55 0.0M
2025-05-27 20.85 21.30 20.30 20.45 0.1M
2025-05-26 21.30 21.40 21.00 21.20 0.0M
2025-05-23 21.80 21.85 21.70 21.70 0.0M
2025-05-22 21.50 21.80 21.40 21.75 0.0M
2025-05-21 22.30 22.30 21.70 21.85 0.0M
2025-05-20 21.85 21.85 21.60 21.60 0.0M
2025-05-19 22.05 22.05 21.60 22.05 0.0M
2025-05-16 22.15 22.40 21.40 22.05 0.0M
2025-05-15 22.60 22.60 22.05 22.10 0.0M
2025-05-14 22.10 22.80 22.10 22.60 0.1M
2025-05-13 22.55 22.75 22.25 22.45 0.1M
2025-05-12 21.65 22.50 21.65 22.20 0.1M
2025-05-09 21.60 22.00 21.55 21.80 0.1M
2025-05-08 21.90 21.90 21.60 21.65 0.0M
2025-05-07 21.60 21.60 21.20 21.25 0.0M
2025-05-06 20.70 21.80 20.70 21.60 0.1M
2025-05-05 21.45 21.45 20.55 21.25 0.1M
2025-05-02 21.40 21.80 21.40 21.55 0.1M
2025-04-30 21.35 21.65 21.10 21.15 0.1M
2025-04-29 20.75 21.30 20.55 21.05 0.1M
2025-04-28 20.25 20.55 20.25 20.50 0.1M
2025-04-25 20.40 20.70 20.30 20.40 0.1M
2025-04-24 21.00 21.05 19.95 20.10 0.3M
2025-04-23 19.25 20.60 19.25 20.60 0.3M
2025-04-22 19.15 19.30 18.75 18.75 0.0M
2025-04-21 19.65 19.65 19.00 19.10 0.1M
2025-04-18 19.90 20.40 19.65 19.90 0.1M
2025-04-17 18.85 20.55 18.85 19.75 0.2M
2025-04-16 20.20 20.75 19.70 19.80 0.1M
2025-04-15 19.75 21.00 19.35 20.40 0.2M
2025-04-14 18.80 19.85 18.70 19.10 0.1M
2025-04-11 17.10 18.40 17.10 18.40 0.1M
2025-04-10 17.90 18.30 17.90 18.30 0.2M
2025-04-09 18.05 18.20 16.65 16.65 0.3M
2025-04-08 18.25 19.00 18.25 18.45 0.8M
2025-04-07 20.25 20.25 20.25 20.25 0.0M
2025-04-02 22.05 22.80 22.05 22.45 0.0M
2025-04-01 21.90 22.80 21.90 22.50 0.1M
2025-03-31 23.95 23.95 21.85 21.85 0.3M
2025-03-28 25.00 25.10 24.00 24.25 0.1M
2025-03-27 25.10 25.40 25.05 25.15 0.0M
2025-03-26 25.05 25.35 25.05 25.25 0.0M
2025-03-25 25.35 25.50 25.00 25.10 0.1M
2025-03-24 25.55 25.55 25.05 25.15 0.1M
2025-03-21 25.55 25.75 25.40 25.55 0.0M
2025-03-20 25.65 25.85 25.50 25.70 0.0M
2025-03-19 26.00 26.20 25.70 25.70 0.0M
2025-03-18 26.05 26.40 26.05 26.05 0.0M
2025-03-17 25.80 26.80 25.50 26.05 0.1M
2025-03-14 25.25 25.50 25.25 25.40 0.1M
2025-03-13 25.55 25.70 25.30 25.40 0.1M
2025-03-12 25.40 25.65 25.40 25.40 0.1M
2025-03-11 25.70 25.70 25.10 25.40 0.1M
2025-03-10 26.20 26.20 25.65 25.80 0.1M
2025-03-07 26.20 26.45 26.10 26.20 0.1M
2025-03-06 27.20 27.20 26.40 26.40 0.2M
2025-03-05 27.55 27.55 27.10 27.20 0.0M
2025-03-04 27.05 27.20 26.60 27.10 0.0M
2025-03-03 27.35 27.50 27.00 27.20 0.0M
2025-02-27 27.90 27.90 27.45 27.45 0.0M
2025-02-26 27.75 28.05 27.75 27.80 0.0M
2025-02-25 28.20 28.20 27.80 27.85 0.0M
2025-02-24 28.15 28.35 28.05 28.15 0.0M
2025-02-21 28.45 28.45 28.15 28.35 0.0M
2025-02-20 28.95 28.95 28.40 28.45 0.0M
2025-02-19 28.35 28.70 28.10 28.50 0.0M
2025-02-18 28.05 28.30 28.05 28.15 0.0M
2025-02-17 28.20 28.25 28.00 28.10 0.0M
2025-02-14 28.10 28.15 28.00 28.05 0.0M
2025-02-13 27.90 28.50 27.90 28.10 0.0M
2025-02-12 28.20 28.50 27.90 27.90 0.0M
2025-02-11 27.90 28.40 27.80 28.15 0.0M
2025-02-10 27.70 28.00 27.70 27.75 0.0M
2025-02-07 27.90 27.95 27.70 27.75 0.0M
2025-02-06 27.85 28.40 27.85 28.00 0.0M
2025-02-05 28.30 28.60 28.20 28.35 0.0M
2025-02-04 26.60 28.50 26.60 27.90 0.0M
2025-02-03 26.60 26.95 26.00 26.45 0.0M
2025-01-22 26.05 26.95 26.05 26.65 0.0M
2025-01-21 26.70 26.70 26.40 26.40 0.0M
2025-01-20 26.30 26.65 26.20 26.50 0.0M
2025-01-17 26.40 26.50 26.10 26.25 0.0M
2025-01-16 26.65 26.65 26.30 26.45 0.0M
2025-01-15 26.60 26.60 26.25 26.40 0.0M
2025-01-14 25.85 26.55 25.80 26.40 0.0M
2025-01-13 26.70 26.70 25.75 25.80 0.0M
2025-01-10 27.55 27.80 26.50 27.10 0.3M
2025-01-09 27.90 28.85 27.70 27.70 0.0M
2025-01-08 28.15 28.20 27.90 27.90 0.0M
2025-01-07 28.50 29.35 28.00 28.10 0.0M
2025-01-06 28.25 28.25 27.80 27.80 0.0M
2025-01-03 28.55 28.55 27.80 27.80 0.2M
2025-01-02 28.85 29.00 28.55 28.55 0.0M