Anpec Electronics (6138)

6138
🏛️ 台湾 →
220.50
最終更新: 2025-10-01
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
2023-12-29 225.00 226.00 219.00 221.50 0.0M
2023-12-28 228.00 232.00 221.50 223.50 0.0M
2023-12-27 214.50 224.00 213.00 223.00 0.0M
2023-12-26 213.00 216.00 211.50 212.00 0.0M
2023-12-25 222.00 224.00 211.50 211.50 0.0M
2023-12-22 222.00 225.50 217.00 220.00 0.0M
2023-12-21 216.00 221.00 209.50 218.00 0.0M
2023-12-20 204.50 223.00 204.00 219.50 0.0M
2023-12-19 201.00 206.00 200.00 205.00 0.0M
2023-12-18 205.50 205.50 198.50 199.00 0.0M
2023-12-15 205.50 208.00 200.00 204.50 0.0M
2023-12-14 197.50 206.00 195.50 203.00 0.0M
2023-12-13 197.00 197.50 189.50 195.50 0.0M
2023-12-12 204.50 207.50 196.00 196.00 0.0M
2023-12-11 203.00 204.00 199.50 200.50 0.0M
2023-12-08 201.50 204.50 198.00 198.50 0.0M
2023-12-07 205.00 208.00 198.00 198.00 0.0M
2023-12-06 202.50 205.00 200.50 203.50 0.0M
2023-12-05 200.00 201.50 195.00 201.50 0.0M
2023-12-04 202.00 207.00 200.00 202.00 0.0M
2023-12-01 200.50 205.50 199.00 199.00 0.0M
2023-11-30 205.00 205.50 199.50 200.00 0.0M
2023-11-29 202.00 206.50 199.00 204.00 0.0M
2023-11-28 199.00 202.50 196.50 202.50 0.0M
2023-11-27 194.00 208.00 194.00 196.00 0.0M
2023-11-24 198.00 203.00 197.00 199.00 0.0M
2023-11-23 209.00 211.00 193.00 195.00 0.0M
2023-11-22 205.00 215.50 205.00 210.00 0.0M
2023-11-21 197.50 212.50 197.50 207.00 0.0M
2023-11-20 189.50 203.50 184.00 198.50 0.0M
2023-11-17 179.50 187.50 178.50 185.00 0.0M
2023-11-16 183.00 183.00 177.00 179.50 0.0M
2023-11-15 184.50 188.00 178.00 183.50 0.0M
2023-11-14 168.00 180.00 168.00 178.50 0.0M
2023-11-13 174.00 174.00 164.50 169.00 0.0M
2023-11-10 172.00 176.00 168.50 170.00 0.0M
2023-11-09 166.50 173.50 165.50 170.50 0.0M
2023-11-08 166.50 168.50 162.50 164.50 0.0M
2023-11-07 158.00 165.00 158.00 164.50 0.0M
2023-11-06 158.00 159.50 156.50 157.00 0.0M
2023-11-03 158.00 159.50 155.00 155.00 0.0M
2023-11-02 158.50 159.50 155.00 156.00 0.0M
2023-11-01 153.50 155.00 152.00 154.00 0.0M
2023-10-31 156.50 157.50 150.50 151.00 0.0M
2023-10-30 150.00 156.50 149.50 155.50 0.0M
2023-10-27 153.00 154.00 148.50 148.50 0.0M
2023-10-26 154.00 156.00 152.00 152.00 0.0M
2023-10-25 155.00 161.00 154.50 158.00 0.0M
2023-10-24 152.50 154.50 152.00 153.50 0.0M
2023-10-23 154.50 157.00 152.00 152.50 0.0M
2023-10-20 161.50 161.50 154.50 155.50 0.0M
2023-10-19 158.00 160.50 155.50 160.00 0.0M
2023-10-18 163.50 164.00 156.00 159.00 0.0M
2023-10-17 156.00 163.00 154.50 161.50 0.0M
2023-10-16 158.00 161.00 154.50 154.50 0.0M
2023-10-13 157.50 162.00 156.00 159.50 0.0M
2023-10-12 152.50 158.50 152.50 156.00 0.0M
2023-10-11 158.00 159.00 151.00 151.00 0.0M
2023-10-06 153.50 155.50 151.00 155.50 0.0M
2023-10-05 146.50 152.50 146.50 152.00 0.0M
2023-10-04 145.00 146.50 143.00 146.50 0.0M
2023-10-03 146.00 148.50 144.50 145.00 0.0M
2023-10-02 145.00 147.50 144.50 147.00 0.0M
2023-09-28 142.00 143.50 141.50 143.50 0.0M
2023-09-27 141.00 143.00 140.50 141.50 0.0M
2023-09-26 144.50 145.00 141.00 141.00 0.0M
2023-09-25 144.50 147.50 144.00 144.50 0.0M
2023-09-22 140.50 144.50 139.00 144.50 0.0M
2023-09-21 144.00 144.00 142.00 142.50 0.0M
2023-09-20 149.00 149.50 145.50 146.00 0.0M
2023-09-19 153.00 153.50 148.50 150.00 0.0M
2023-09-18 154.00 156.00 152.00 152.50 0.0M
2023-09-15 156.50 156.50 153.00 154.50 0.0M
2023-09-14 153.50 156.00 153.50 154.50 0.0M
2023-09-13 154.00 154.00 152.00 152.00 0.0M
2023-09-12 154.50 154.50 150.50 153.50 0.0M
2023-09-11 150.50 155.00 150.00 153.00 0.0M
2023-09-08 151.50 152.00 149.00 151.00 0.0M
2023-09-07 151.00 159.00 150.00 151.00 0.0M
2023-09-06 148.00 151.50 147.00 149.50 0.0M
2023-09-05 139.50 148.50 139.50 146.50 0.0M
2023-09-04 139.50 141.00 136.50 140.50 0.0M
2023-09-01 136.00 142.00 136.00 139.50 0.0M
2023-08-31 132.00 138.00 132.00 136.00 0.0M
2023-08-30 135.00 136.00 132.00 132.00 0.0M
2023-08-29 130.50 132.50 129.00 132.50 0.0M
2023-08-28 129.00 130.50 128.00 129.00 0.0M
2023-08-25 127.00 129.50 127.00 128.50 0.0M
2023-08-24 129.00 130.00 127.00 127.50 0.0M
2023-08-23 125.00 127.00 124.50 126.50 0.0M
2023-08-22 128.00 129.00 124.00 124.50 0.0M
2023-08-21 127.00 128.00 126.00 126.50 0.0M
2023-08-18 130.00 131.00 127.00 127.00 0.0M
2023-08-17 126.00 130.50 124.00 130.00 0.0M
2023-08-16 125.00 127.00 122.50 126.00 0.0M
2023-08-15 128.50 129.50 124.50 125.00 0.0M
2023-08-14 129.00 129.00 123.50 126.00 0.0M
2023-08-11 130.50 134.00 130.00 130.50 0.0M
2023-08-10 133.00 133.50 129.50 129.50 0.0M
2023-08-09 135.50 136.50 132.50 133.50 0.0M
2023-08-08 136.50 139.00 133.00 136.00 0.0M
2023-08-07 142.50 142.50 134.50 134.50 0.0M
2023-08-04 139.50 140.50 137.00 139.00 0.0M
2023-08-02 146.50 146.50 139.00 140.50 0.0M
2023-08-01 148.00 151.50 145.00 146.00 0.0M
2023-07-31 151.50 151.50 146.00 146.00 0.0M
2023-07-28 148.50 151.50 145.50 149.50 0.0M
2023-07-27 152.00 156.50 152.00 156.50 0.0M
2023-07-26 154.00 154.50 151.50 152.00 0.0M
2023-07-25 152.00 155.00 151.00 153.50 0.0M
2023-07-24 155.00 155.00 151.00 152.00 0.0M
2023-07-21 153.50 155.00 151.00 154.00 0.0M
2023-07-20 154.50 157.00 154.00 155.50 0.0M
2023-07-19 155.00 157.50 152.50 154.00 0.0M
2023-07-18 156.00 157.50 151.00 153.00 0.0M
2023-07-17 157.00 157.50 154.50 156.00 0.0M
2023-07-14 155.00 158.00 154.00 156.50 0.0M
2023-07-13 152.50 155.50 151.00 153.00 0.0M
2023-07-12 152.50 154.50 150.50 150.50 0.0M
2023-07-11 151.50 153.00 149.00 151.50 0.0M
2023-07-10 160.50 160.50 148.00 149.50 0.0M
2023-07-07 172.50 172.50 160.50 161.00 0.0M
2023-07-06 174.50 185.50 171.00 171.50 0.0M
2023-07-05 168.00 174.50 166.00 174.50 0.0M
2023-07-04 158.00 159.50 156.00 159.00 0.0M
2023-07-03 161.00 161.00 157.50 158.00 0.0M
2023-06-30 159.50 161.00 158.00 159.50 0.0M
2023-06-29 160.00 162.00 159.00 159.50 0.0M
2023-06-28 164.50 164.50 159.00 159.00 0.0M
2023-06-27 166.00 169.00 162.00 162.00 0.0M
2023-06-26 165.00 168.50 163.50 167.50 0.0M
2023-06-21 167.00 168.00 163.50 166.00 0.0M
2023-06-20 167.50 170.50 166.00 166.00 0.0M
2023-06-19 167.00 170.50 164.00 167.00 0.0M
2023-06-16 173.00 174.50 167.00 168.00 0.0M
2023-06-15 168.00 173.00 167.00 172.50 0.0M
2023-06-14 171.50 173.00 166.00 166.00 0.0M
2023-06-13 164.00 175.00 164.00 171.00 0.0M
2023-06-12 162.50 165.50 162.50 162.50 0.0M
2023-06-09 158.50 162.00 158.50 161.50 0.0M
2023-06-08 161.50 161.50 156.50 157.50 0.0M
2023-06-07 158.00 163.00 158.00 161.50 0.0M
2023-06-06 163.50 164.00 157.00 158.00 0.0M
2023-06-05 163.00 164.50 161.50 163.50 0.0M
2023-06-02 166.00 166.50 162.50 162.50 0.0M
2023-06-01 161.00 165.50 161.00 163.50 0.0M
2023-05-31 162.00 166.00 161.50 163.00 0.0M
2023-05-30 166.00 168.00 160.00 161.00 0.0M
2023-05-29 157.50 165.00 157.50 165.00 0.0M
2023-05-26 156.50 159.50 155.00 155.50 0.0M
2023-05-25 155.00 156.00 154.00 154.50 0.0M
2023-05-24 153.50 154.00 152.00 153.50 0.0M
2023-05-23 151.50 154.50 151.50 153.50 0.0M
2023-05-22 149.50 152.50 149.50 151.50 0.0M
2023-05-19 149.50 152.00 149.00 149.00 0.0M
2023-05-18 150.00 151.00 147.50 148.00 0.0M
2023-05-17 146.50 148.00 146.00 147.00 0.0M
2023-05-16 145.00 148.00 145.00 146.50 0.0M
2023-05-15 148.50 149.50 141.50 144.00 0.0M
2023-05-12 147.00 152.00 145.50 150.00 0.0M
2023-05-11 160.00 160.50 148.50 148.50 0.0M
2023-05-10 165.50 168.00 160.50 161.00 0.0M
2023-05-09 173.00 173.00 165.50 166.00 0.0M
2023-05-08 173.00 175.50 172.00 172.00 0.0M
2023-05-05 167.00 171.50 167.00 170.50 0.0M
2023-05-04 167.00 169.50 166.00 166.00 0.0M
2023-05-03 171.50 173.50 167.50 167.50 0.0M
2023-05-02 170.00 174.00 170.00 171.00 0.0M
2023-04-28 173.00 175.00 169.50 169.50 0.0M
2023-04-27 170.50 172.50 166.00 169.50 0.0M
2023-04-26 165.50 170.00 158.00 168.50 0.0M
2023-04-25 170.00 175.00 166.00 166.50 0.0M
2023-04-24 161.50 168.00 161.50 167.50 0.0M
2023-04-21 168.00 169.50 161.50 161.50 0.0M
2023-04-20 176.00 176.00 168.00 168.00 0.0M
2023-04-19 175.00 180.50 174.50 176.00 0.0M
2023-04-18 176.50 180.00 171.50 174.00 0.0M
2023-04-17 167.50 177.50 167.00 173.00 0.0M
2023-04-14 166.00 169.00 164.50 165.00 0.0M
2023-04-13 169.50 169.50 163.50 164.00 0.0M
2023-04-12 167.00 172.00 162.50 169.50 0.0M
2023-04-11 168.00 170.00 165.00 167.00 0.0M
2023-04-10 159.50 170.00 159.50 166.50 0.0M
2023-04-07 153.00 157.00 152.50 156.00 0.0M
2023-04-06 155.50 156.00 151.50 153.00 0.0M
2023-03-31 162.00 162.00 154.50 157.00 0.0M
2023-03-30 166.00 167.50 161.00 161.50 0.0M
2023-03-29 159.50 161.50 156.00 160.50 0.0M
2023-03-28 160.50 164.00 156.00 157.00 0.0M
2023-03-27 152.50 159.00 150.50 155.50 0.0M
2023-03-24 154.00 155.00 150.50 151.50 0.0M
2023-03-23 154.50 156.00 151.00 153.00 0.0M
2023-03-22 146.50 156.50 146.00 154.50 0.0M
2023-03-21 148.00 148.00 144.50 145.00 0.0M
2023-03-20 141.50 148.00 141.00 146.50 0.0M
2023-03-17 143.00 143.50 140.50 141.00 0.0M
2023-03-16 138.00 142.50 138.00 140.00 0.0M
2023-03-15 140.50 141.50 138.00 139.00 0.0M
2023-03-14 140.00 140.00 136.00 138.50 0.0M
2023-03-13 137.50 142.50 136.50 142.00 0.0M
2023-03-10 146.00 146.00 140.00 141.50 0.0M
2023-03-09 150.00 151.00 147.00 147.00 0.0M
2023-03-08 147.00 149.00 146.00 149.00 0.0M
2023-03-07 151.50 151.50 148.50 148.50 0.0M
2023-03-06 150.50 151.00 148.50 150.50 0.0M
2023-03-03 147.50 150.50 146.50 148.00 0.0M
2023-03-02 147.00 147.00 145.00 145.00 0.0M
2023-03-01 144.50 146.50 141.00 146.00 0.0M
2023-02-24 150.00 151.50 143.50 145.00 0.0M
2023-02-23 146.00 149.50 146.00 149.50 0.0M
2023-02-22 148.00 148.50 142.50 143.50 0.0M
2023-02-21 151.00 151.50 147.50 149.50 0.0M
2023-02-20 150.00 151.00 146.50 150.00 0.0M
2023-02-17 149.50 151.00 147.50 148.50 0.0M
2023-02-16 150.50 152.50 150.00 151.00 0.0M
2023-02-15 151.50 153.00 147.00 148.50 0.0M
2023-02-14 153.50 155.00 151.00 151.50 0.0M
2023-02-13 154.00 154.50 150.00 150.50 0.0M
2023-02-10 159.50 160.50 153.00 155.50 0.0M
2023-02-09 162.50 168.00 159.00 160.50 0.0M
2023-02-08 152.00 162.00 149.50 162.00 0.0M
2023-02-07 142.50 148.00 142.00 147.50 0.0M
2023-02-06 145.00 146.00 142.00 142.00 0.0M
2023-02-03 144.00 149.00 143.00 147.00 0.0M
2023-02-02 144.00 144.00 139.50 141.50 0.0M
2023-02-01 138.50 140.00 135.50 138.00 0.0M
2023-01-31 134.00 137.50 133.50 136.50 0.0M
2023-01-30 129.50 136.50 129.00 134.00 0.0M
2023-01-17 127.50 128.00 125.00 126.50 0.0M
2023-01-16 124.00 127.00 124.00 126.50 0.0M
2023-01-13 127.50 129.00 123.00 124.50 0.0M
2023-01-12 131.00 133.00 125.50 126.50 0.0M
2023-01-11 127.00 131.50 127.00 128.00 0.0M
2023-01-10 126.00 128.50 125.50 126.50 0.0M
2023-01-09 123.00 128.50 120.00 127.50 0.0M
2023-01-06 114.50 119.00 113.00 119.00 0.0M
2023-01-05 117.50 120.00 116.00 116.50 0.0M
2023-01-04 117.00 118.50 116.00 116.50 0.0M
2023-01-03 113.00 117.50 113.00 117.00 0.0M