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
2022-12-30 26.35 26.40 25.75 26.05 0.0M
2022-12-29 25.60 26.10 25.60 25.95 0.0M
2022-12-28 26.85 27.30 25.60 25.60 0.0M
2022-12-27 27.05 27.25 26.35 26.60 0.0M
2022-12-26 27.60 27.60 26.85 26.90 0.0M
2022-12-23 28.50 28.50 27.40 27.55 0.0M
2022-12-22 26.90 28.80 26.90 28.55 0.0M
2022-12-21 28.00 28.10 26.50 26.50 0.0M
2022-12-20 28.05 29.40 27.30 27.30 0.0M
2022-12-19 27.50 28.25 27.05 27.75 0.0M
2022-12-16 27.85 27.85 27.10 27.10 0.0M
2022-12-15 27.15 28.50 27.15 27.80 0.0M
2022-12-14 26.80 27.60 26.80 27.50 0.0M
2022-12-13 27.20 27.35 26.75 26.75 0.0M
2022-12-12 27.10 27.10 26.50 26.90 0.0M
2022-12-09 27.55 27.70 26.65 27.10 0.0M
2022-12-08 26.40 27.40 26.05 27.20 0.0M
2022-12-07 26.10 26.35 25.50 26.30 0.0M
2022-12-06 26.65 26.80 25.90 26.00 0.0M
2022-12-05 27.40 27.50 26.80 26.90 0.0M
2022-12-02 27.00 28.10 26.70 27.50 0.0M
2022-12-01 26.65 27.10 26.30 26.70 0.0M
2022-11-30 25.95 26.70 25.65 26.25 0.0M
2022-11-29 25.05 26.25 24.80 25.65 0.0M
2022-11-28 25.00 25.40 24.70 25.30 0.0M
2022-11-25 25.50 25.70 24.90 25.00 0.0M
2022-11-24 25.30 25.60 25.20 25.60 0.0M
2022-11-23 25.40 25.40 24.70 25.10 0.0M
2022-11-22 25.60 25.60 25.00 25.00 0.0M
2022-11-21 25.75 25.75 25.00 25.25 0.0M
2022-11-18 26.50 26.70 25.65 25.65 0.0M
2022-11-17 26.40 26.90 26.25 26.30 0.0M
2022-11-16 25.30 26.75 24.80 26.35 0.0M
2022-11-15 24.85 25.30 24.55 25.15 0.0M
2022-11-14 24.30 24.65 24.10 24.65 0.0M
2022-11-11 25.05 25.30 24.05 24.05 0.0M
2022-11-10 24.95 25.00 24.30 24.40 0.0M
2022-11-09 24.35 25.20 24.35 24.85 0.0M
2022-11-08 23.30 24.50 23.30 24.10 0.0M
2022-11-07 25.25 25.65 25.05 25.05 0.0M
2022-11-04 24.70 25.05 24.40 25.00 0.0M
2022-11-03 24.85 25.25 24.55 24.70 0.0M
2022-11-02 24.50 25.15 24.50 24.85 0.0M
2022-11-01 24.20 25.00 24.20 24.50 0.0M
2022-10-31 24.00 24.15 23.70 23.90 0.0M
2022-10-28 24.00 24.00 23.10 23.35 0.0M
2022-10-27 23.35 23.90 23.20 23.90 0.0M
2022-10-26 23.05 23.35 22.80 22.90 0.0M
2022-10-25 24.00 24.00 22.50 22.85 0.0M
2022-10-24 23.55 24.20 23.55 23.90 0.0M
2022-10-21 23.65 23.65 23.05 23.05 0.0M
2022-10-20 23.90 24.10 23.50 23.60 0.0M
2022-10-19 24.60 25.05 24.35 24.35 0.0M
2022-10-18 25.10 25.50 24.30 24.60 0.0M
2022-10-17 24.10 24.65 23.35 24.60 0.0M
2022-10-14 24.00 24.90 23.90 24.35 0.0M
2022-10-13 24.65 25.50 22.90 22.90 0.0M
2022-10-12 25.10 25.20 23.80 24.65 0.0M
2022-10-11 26.05 26.05 25.00 25.00 0.0M
2022-10-07 26.50 26.75 26.10 26.60 0.0M
2022-10-06 27.25 27.70 25.90 26.70 0.0M
2022-10-05 28.60 29.50 28.30 28.50 0.0M
2022-10-04 27.90 28.30 27.65 28.00 0.0M
2022-10-03 27.30 27.65 26.85 27.30 0.0M
2022-09-30 26.20 27.30 25.90 27.30 0.0M
2022-09-29 27.35 27.40 26.40 26.70 0.0M
2022-09-28 28.70 28.70 26.20 26.20 0.0M
2022-09-27 27.25 29.00 27.20 28.70 0.0M
2022-09-26 30.50 30.50 27.65 27.70 0.0M
2022-09-23 31.60 31.60 30.55 30.70 0.0M
2022-09-22 31.15 31.35 30.80 31.20 0.0M
2022-09-21 31.45 31.45 31.10 31.15 0.0M
2022-09-20 31.40 31.60 31.30 31.60 0.0M
2022-09-19 31.75 31.85 31.10 31.20 0.0M
2022-09-16 32.10 32.50 31.60 31.85 0.0M
2022-09-15 32.10 32.70 31.90 32.35 0.0M
2022-09-14 31.10 31.80 30.55 31.75 0.0M
2022-09-13 32.30 32.45 31.95 32.15 0.0M
2022-09-12 31.80 32.05 31.50 31.80 0.0M
2022-09-08 31.35 31.95 31.15 31.50 0.0M
2022-09-07 31.95 32.60 31.10 31.15 0.0M
2022-09-06 34.70 34.90 34.30 34.30 0.0M
2022-09-05 38.35 40.90 37.50 38.10 0.0M
2022-09-02 35.75 38.50 35.75 38.05 0.0M
2022-09-01 35.20 35.90 35.00 35.00 0.0M
2022-08-31 35.20 36.00 35.20 35.60 0.0M
2022-08-30 35.70 36.00 35.30 35.40 0.0M
2022-08-29 35.00 36.05 34.40 35.70 0.0M
2022-08-26 36.70 36.90 35.75 36.25 0.0M
2022-08-25 34.90 35.70 34.90 35.30 0.0M
2022-08-24 35.95 36.05 34.90 34.90 0.0M
2022-08-23 34.85 35.65 34.15 35.35 0.0M
2022-08-22 35.15 35.40 34.70 34.70 0.0M
2022-08-19 34.70 36.00 34.70 35.45 0.0M
2022-08-18 33.85 35.15 33.75 34.90 0.0M
2022-08-17 33.70 34.10 33.40 33.85 0.0M
2022-08-16 33.90 34.40 33.50 33.70 0.0M
2022-08-15 33.50 34.25 33.20 33.70 0.0M
2022-08-12 32.50 33.15 32.30 33.00 0.0M
2022-08-11 32.60 32.95 32.25 32.30 0.0M
2022-08-10 31.65 32.45 31.15 32.20 0.0M
2022-08-09 32.30 32.35 31.50 32.00 0.0M
2022-08-08 32.50 32.85 31.90 32.45 0.0M
2022-08-05 32.25 33.45 32.05 33.30 0.0M
2022-08-04 32.10 32.10 30.85 31.65 0.0M
2022-08-03 32.40 32.85 31.60 32.00 0.0M
2022-08-02 33.40 33.40 32.25 32.25 0.0M
2022-08-01 33.80 34.10 33.40 33.70 0.0M
2022-07-29 34.30 34.75 33.70 33.75 0.0M
2022-07-28 35.20 35.20 33.40 33.40 0.0M
2022-07-27 34.20 34.80 33.60 34.50 0.0M
2022-07-26 35.20 35.20 33.75 34.40 0.0M
2022-07-25 36.15 36.15 35.05 35.05 0.0M
2022-07-22 35.75 37.15 35.50 36.15 0.0M
2022-07-21 34.10 35.85 34.10 35.30 0.0M
2022-07-20 34.30 34.65 33.75 33.75 0.0M
2022-07-19 33.40 34.10 33.20 34.10 0.0M
2022-07-18 33.60 34.65 33.45 33.70 0.0M
2022-07-15 32.30 33.15 32.15 32.70 0.0M
2022-07-14 31.40 32.80 30.65 32.70 0.0M
2022-07-13 31.60 32.30 31.25 31.40 0.0M
2022-07-12 31.55 31.60 30.20 30.40 0.0M
2022-07-11 32.80 33.25 31.65 32.10 0.0M
2022-07-08 32.50 33.60 32.20 32.70 0.0M
2022-07-07 32.15 32.35 30.15 31.65 0.0M
2022-07-06 32.55 33.25 32.05 32.05 0.0M
2022-07-05 33.20 33.60 31.65 32.65 0.0M
2022-07-04 33.60 34.10 32.00 32.40 0.0M
2022-07-01 36.00 36.30 33.60 33.60 0.0M
2022-06-30 37.40 37.50 36.10 36.20 0.0M
2022-06-29 36.80 38.50 36.50 37.75 0.0M
2022-06-28 38.10 38.10 37.15 37.25 0.0M
2022-06-27 37.00 38.40 36.55 38.30 0.0M
2022-06-24 36.15 36.70 35.60 36.10 0.0M
2022-06-23 34.80 36.35 34.45 35.75 0.0M
2022-06-22 37.05 37.05 34.50 34.70 0.0M
2022-06-21 35.85 37.20 35.40 36.75 0.0M
2022-06-20 38.90 39.10 36.00 36.00 0.0M
2022-06-17 38.10 38.55 37.20 38.30 0.0M
2022-06-16 40.35 42.00 38.85 38.85 0.0M
2022-06-15 39.70 41.00 39.70 39.80 0.0M
2022-06-14 41.15 41.15 39.10 40.15 0.0M
2022-06-13 42.80 43.40 41.40 41.40 0.0M
2022-06-10 47.60 48.60 45.50 45.95 0.0M
2022-06-09 42.90 47.30 42.85 47.30 0.0M
2022-06-08 43.60 44.50 42.50 43.00 0.0M
2022-06-07 45.00 45.95 42.90 43.30 0.0M
2022-06-06 46.30 47.50 43.50 44.80 0.0M
2022-06-02 45.00 46.95 44.20 46.30 0.0M
2022-06-01 44.05 48.30 44.05 45.10 0.0M
2022-05-31 42.65 45.85 42.00 44.05 0.0M
2022-05-30 40.10 42.65 40.00 42.65 0.0M
2022-05-27 36.25 38.80 36.25 38.80 0.0M
2022-05-26 34.90 35.75 34.75 35.30 0.0M
2022-05-25 34.00 34.65 34.00 34.45 0.0M
2022-05-24 35.60 35.65 34.00 34.00 0.0M
2022-05-23 35.00 35.85 34.85 35.15 0.0M
2022-05-20 34.70 34.90 34.30 34.55 0.0M
2022-05-19 33.45 34.85 33.40 34.55 0.0M
2022-05-18 35.05 35.35 34.40 34.40 0.0M
2022-05-17 34.70 35.00 34.25 34.80 0.0M
2022-05-16 35.30 35.30 34.15 34.20 0.0M
2022-05-13 33.80 34.65 33.30 33.85 0.0M
2022-05-12 33.00 34.60 32.70 32.70 0.0M
2022-05-11 32.50 33.75 32.40 32.70 0.0M
2022-05-10 31.20 31.60 30.50 31.40 0.0M
2022-05-09 32.00 32.25 31.25 31.40 0.0M
2022-05-06 31.90 32.50 31.90 32.35 0.0M
2022-05-05 33.00 33.30 32.65 32.65 0.0M
2022-05-04 32.40 32.70 32.10 32.25 0.0M
2022-05-03 31.60 31.75 31.10 31.75 0.0M
2022-04-29 31.70 32.00 31.30 31.45 0.0M
2022-04-28 32.15 32.25 31.10 31.10 0.0M
2022-04-26 32.05 32.10 31.10 31.80 0.0M
2022-04-25 31.70 31.80 29.80 30.65 0.0M
2022-04-22 33.30 33.70 31.90 32.45 0.0M
2022-04-21 33.50 33.95 33.10 33.75 0.0M
2022-04-20 33.30 33.50 32.00 33.30 0.0M
2022-04-19 33.10 33.30 32.70 33.00 0.0M
2022-04-18 32.00 33.10 32.00 32.65 0.0M
2022-04-15 34.10 34.15 32.65 33.15 0.0M
2022-04-14 35.30 35.30 34.40 34.60 0.0M
2022-04-13 34.60 34.95 34.50 34.90 0.0M
2022-04-12 34.05 35.55 33.80 34.20 0.0M
2022-04-11 38.50 38.50 35.00 35.10 0.0M
2022-04-08 36.15 37.50 36.15 37.50 0.0M
2022-04-07 37.50 37.65 35.85 36.00 0.0M
2022-04-06 38.40 38.40 37.70 37.70 0.0M
2022-04-01 37.60 38.45 37.45 38.20 0.0M
2022-03-31 37.60 38.90 37.25 37.90 0.0M
2022-03-30 37.10 39.25 37.10 37.95 0.0M
2022-03-29 37.95 38.15 36.75 36.75 0.0M
2022-03-28 37.20 38.00 36.60 37.40 0.0M
2022-03-25 37.50 37.55 36.55 36.80 0.0M
2022-03-24 36.65 37.45 36.55 37.20 0.0M
2022-03-23 36.15 37.55 36.15 37.00 0.0M
2022-03-22 35.20 35.70 34.95 35.70 0.0M
2022-03-21 36.30 36.30 35.40 35.50 0.0M
2022-03-18 34.65 35.40 34.65 35.40 0.0M
2022-03-17 34.70 35.30 34.50 34.65 0.0M
2022-03-16 34.60 34.80 33.50 33.75 0.0M
2022-03-15 36.45 36.45 34.30 34.55 0.0M
2022-03-14 34.25 34.80 33.85 34.80 0.0M
2022-03-11 34.15 35.40 33.85 34.20 0.0M
2022-03-10 32.60 33.10 32.30 32.50 0.0M
2022-03-09 32.00 32.45 31.70 32.00 0.0M
2022-03-08 32.10 32.60 31.15 31.35 0.0M
2022-03-07 33.10 33.10 31.70 32.10 0.0M
2022-03-04 34.20 34.50 33.55 33.55 0.0M
2022-03-03 34.20 35.70 34.20 34.25 0.0M
2022-03-02 33.30 34.00 33.30 33.80 0.0M
2022-03-01 32.80 34.00 32.80 33.75 0.0M
2022-02-25 32.60 33.25 32.10 32.80 0.0M
2022-02-24 33.65 33.65 32.30 32.55 0.0M
2022-02-23 33.80 34.40 33.80 34.10 0.0M
2022-02-22 34.70 34.70 33.40 33.80 0.0M
2022-02-21 34.60 35.25 34.60 34.85 0.0M
2022-02-18 35.00 35.25 34.55 35.10 0.0M
2022-02-17 36.65 36.65 35.30 35.35 0.0M
2022-02-16 36.00 36.55 35.90 36.05 0.0M
2022-02-15 35.10 36.00 35.10 35.30 0.0M
2022-02-14 35.80 35.90 34.75 35.00 0.0M
2022-02-11 35.80 36.95 35.45 36.20 0.0M
2022-02-10 35.50 35.50 34.60 35.05 0.0M
2022-02-09 35.00 35.55 34.70 35.35 0.0M
2022-02-08 33.65 35.05 33.45 34.90 0.0M
2022-02-07 32.20 33.20 31.85 33.15 0.0M
2022-01-26 31.80 32.60 31.20 32.00 0.0M
2022-01-25 33.10 33.10 31.50 31.65 0.0M
2022-01-24 32.80 33.10 31.05 33.10 0.0M
2022-01-21 33.90 33.90 32.80 32.85 0.0M
2022-01-20 34.35 34.70 33.95 34.15 0.0M
2022-01-19 34.25 34.80 34.20 34.35 0.0M
2022-01-18 34.50 35.20 34.45 34.80 0.0M
2022-01-17 33.50 35.25 33.50 35.00 0.0M
2022-01-14 34.00 34.00 32.65 33.30 0.0M
2022-01-13 34.45 34.90 33.95 34.10 0.0M
2022-01-12 35.00 35.55 34.45 34.50 0.0M
2022-01-11 35.60 35.75 34.45 34.50 0.0M
2022-01-10 35.00 36.00 34.60 35.60 0.0M
2022-01-07 37.10 37.10 35.05 35.30 0.0M
2022-01-06 36.90 37.30 36.50 36.90 0.0M
2022-01-05 37.90 38.00 36.80 37.25 0.0M
2022-01-04 38.75 38.75 37.80 37.90 0.0M
2022-01-03 39.35 39.35 38.05 38.35 0.0M