APEX International Financial Engineering Res

5210
🏛️ 台湾 →
25.00
最終更新: 2025-10-02
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 16.90 17.20 16.90 17.10 0.0M
2021-12-29 16.70 17.15 16.60 17.10 0.0M
2021-12-28 16.70 17.05 16.70 16.80 0.0M
2021-12-27 16.85 17.00 16.70 16.80 0.0M
2021-12-24 16.85 17.25 16.55 16.60 0.0M
2021-12-23 17.05 17.45 16.90 17.05 0.0M
2021-12-22 17.25 17.30 16.85 16.95 0.0M
2021-12-21 16.70 17.60 16.05 17.25 0.0M
2021-12-20 16.80 17.10 15.70 16.05 0.0M
2021-12-17 17.30 17.55 16.50 17.10 0.0M
2021-12-16 18.00 18.25 17.60 17.70 0.0M
2021-12-15 18.00 18.10 17.85 17.90 0.0M
2021-12-14 19.15 19.15 18.00 18.00 0.0M
2021-12-13 20.55 20.55 19.00 19.15 0.0M
2021-12-10 19.60 20.05 18.80 20.05 0.0M
2021-12-09 19.55 20.00 19.00 19.15 0.0M
2021-12-08 19.60 19.60 19.20 19.45 0.0M
2021-12-07 19.60 20.10 19.35 19.55 0.0M
2021-12-06 18.35 19.65 18.30 19.50 0.0M
2021-12-03 19.00 19.35 18.45 18.50 0.0M
2021-12-02 19.80 19.85 18.65 19.15 0.0M
2021-12-01 20.00 20.25 18.25 20.00 0.0M
2021-11-30 19.95 21.20 19.95 20.20 0.0M
2021-11-29 20.20 20.45 19.80 20.30 0.0M
2021-11-26 21.25 21.25 20.30 20.40 0.0M
2021-11-25 21.50 21.50 21.25 21.35 0.0M
2021-11-24 21.60 21.65 21.25 21.30 0.0M
2021-11-23 21.85 22.15 21.70 21.70 0.0M
2021-11-22 22.30 22.30 21.70 21.70 0.0M
2021-11-19 22.00 22.45 21.90 22.25 0.0M
2021-11-18 22.20 22.20 21.85 21.95 0.0M
2021-11-17 22.30 22.75 22.15 22.20 0.0M
2021-11-16 22.15 22.30 22.00 22.25 0.0M
2021-11-15 22.40 22.95 22.15 22.15 0.0M
2021-11-12 22.45 22.65 22.05 22.25 0.0M
2021-11-11 21.80 23.30 21.80 22.30 0.0M
2021-11-10 22.80 22.95 22.10 22.20 0.0M
2021-11-09 22.40 22.60 22.00 22.50 0.0M
2021-11-08 23.40 23.40 22.05 22.40 0.0M
2021-11-05 23.45 24.00 22.20 23.60 0.0M
2021-11-04 25.50 26.80 24.45 24.45 0.0M
2021-11-03 22.55 24.80 22.55 24.80 0.0M
2021-11-02 23.30 23.45 22.00 22.55 0.0M
2021-11-01 21.50 23.40 21.50 22.95 0.0M
2021-10-29 21.50 22.00 21.25 21.50 0.0M
2021-10-28 22.05 22.05 20.95 21.10 0.0M
2021-10-27 22.05 22.50 21.70 22.05 0.0M
2021-10-26 22.40 22.40 21.90 22.05 0.0M
2021-10-25 21.50 22.35 21.50 22.30 0.0M
2021-10-22 22.00 22.25 21.05 21.50 0.0M
2021-10-21 22.30 22.35 21.00 21.85 0.0M
2021-10-20 23.85 23.85 22.20 22.45 0.0M
2021-10-19 24.00 24.00 23.15 23.35 0.0M
2021-10-18 23.00 24.75 23.00 23.40 0.0M
2021-10-15 23.45 23.80 22.80 23.00 0.0M
2021-10-14 24.45 24.45 22.85 23.00 0.0M
2021-10-13 25.40 25.40 23.00 23.75 0.0M
2021-10-12 24.95 26.55 24.10 24.90 0.0M
2021-10-08 22.80 24.30 22.20 24.25 0.0M
2021-10-07 23.70 25.30 22.00 22.10 0.0M
2021-10-06 26.60 26.60 24.15 24.15 0.0M
2021-10-05 25.55 26.80 24.60 26.80 0.0M
2021-10-04 25.50 27.50 25.50 27.25 0.0M
2021-10-01 22.50 25.00 22.50 25.00 0.0M
2021-09-30 23.90 24.00 22.35 23.25 0.0M
2021-09-29 21.20 23.45 21.00 23.40 0.0M
2021-09-28 21.50 21.95 21.20 21.35 0.0M
2021-09-27 21.60 22.40 21.45 21.65 0.0M
2021-09-24 22.50 22.50 21.60 22.00 0.0M
2021-09-23 21.85 23.10 20.50 22.50 0.0M
2021-09-22 20.00 22.25 19.85 22.20 0.0M
2021-09-17 20.15 20.40 19.55 20.25 0.0M
2021-09-16 19.90 20.30 19.55 20.10 0.0M
2021-09-15 19.40 20.60 19.10 20.05 0.0M
2021-09-14 19.30 19.55 19.05 19.05 0.0M
2021-09-13 19.05 19.90 19.00 19.30 0.0M
2021-09-10 20.60 20.60 19.10 19.20 0.0M
2021-09-09 19.10 20.30 18.80 19.85 0.0M
2021-09-08 19.45 19.75 18.50 18.75 0.0M
2021-09-07 20.00 20.10 19.05 19.20 0.0M
2021-09-06 18.60 20.10 18.20 20.10 0.0M
2021-09-03 18.05 19.90 18.05 18.40 0.0M
2021-09-02 21.20 21.20 19.10 19.10 0.0M
2021-09-01 19.50 21.20 19.45 21.20 0.0M
2021-08-31 17.75 19.30 17.50 19.30 0.0M
2021-08-30 18.00 18.00 17.30 17.55 0.0M
2021-08-27 17.30 18.10 17.30 17.60 0.0M
2021-08-26 17.30 18.50 17.30 17.50 0.0M
2021-08-25 18.10 18.10 17.25 17.50 0.0M
2021-08-24 18.25 18.30 17.55 17.65 0.0M
2021-08-23 16.80 17.85 16.35 17.75 0.0M
2021-08-20 17.20 17.20 15.50 16.55 0.0M
2021-08-19 15.80 17.20 15.60 16.55 0.0M
2021-08-18 14.00 15.80 14.00 15.80 0.0M
2021-08-17 14.65 15.15 14.35 14.40 0.0M
2021-08-16 14.75 15.55 14.55 15.10 0.0M
2021-08-13 14.60 15.80 14.25 15.40 0.0M
2021-08-12 13.30 14.85 13.30 14.85 0.0M
2021-08-11 14.50 14.55 12.90 13.50 0.0M
2021-08-10 13.20 14.35 12.90 14.30 0.0M
2021-08-09 12.30 13.05 12.10 13.05 0.0M
2021-08-06 10.80 11.90 10.80 11.90 0.0M
2021-08-05 10.85 10.95 10.75 10.85 0.0M
2021-08-04 10.55 10.85 10.55 10.85 0.0M
2021-08-03 10.85 10.85 10.35 10.85 0.0M
2021-08-02 10.90 11.00 10.75 10.85 0.0M
2021-07-30 11.10 11.15 10.70 10.95 0.0M
2021-07-29 11.25 11.25 10.85 10.95 0.0M
2021-07-28 11.50 11.50 10.60 10.95 0.0M
2021-07-27 10.30 10.80 10.30 10.80 0.0M
2021-07-26 10.30 10.35 10.20 10.30 0.0M
2021-07-23 10.10 10.20 10.10 10.20 0.0M
2021-07-22 10.20 10.20 10.05 10.15 0.0M
2021-07-21 10.65 10.65 10.15 10.15 0.0M
2021-07-20 10.60 10.65 10.50 10.55 0.0M
2021-07-19 10.70 10.75 10.55 10.55 0.0M
2021-07-16 10.65 10.75 10.55 10.75 0.0M
2021-07-15 10.70 10.90 10.60 10.75 0.0M
2021-07-14 10.75 10.75 10.60 10.60 0.0M
2021-07-13 10.50 10.75 10.50 10.75 0.0M
2021-07-12 10.65 10.85 10.55 10.65 0.0M
2021-07-09 10.50 10.65 10.50 10.60 0.0M
2021-07-08 10.25 10.65 10.25 10.65 0.0M
2021-07-07 10.10 10.25 10.05 10.25 0.0M
2021-07-06 9.88 10.30 9.88 10.20 0.0M
2021-07-05 9.91 9.96 9.87 9.88 0.0M
2021-07-02 9.90 9.94 9.80 9.92 0.0M
2021-07-01 9.91 9.92 9.80 9.90 0.0M
2021-06-30 10.00 10.00 9.86 9.93 0.0M
2021-06-29 10.05 10.05 9.85 9.90 0.0M
2021-06-28 9.92 9.95 9.91 9.93 0.0M
2021-06-25 10.00 10.00 9.92 9.92 0.0M
2021-06-24 10.10 10.10 10.00 10.00 0.0M
2021-06-23 10.05 10.20 10.00 10.00 0.0M
2021-06-22 10.00 10.35 9.90 10.00 0.0M
2021-06-21 9.99 10.15 9.90 10.15 0.0M
2021-06-18 9.99 10.00 9.96 10.00 0.0M
2021-06-17 10.10 10.10 9.80 9.99 0.0M
2021-06-16 9.99 10.25 9.99 10.10 0.0M
2021-06-15 10.00 10.05 9.95 10.05 0.0M
2021-06-11 10.10 10.10 9.85 10.00 0.0M
2021-06-10 10.00 10.05 9.90 10.05 0.0M
2021-06-09 9.91 10.15 9.80 9.86 0.0M
2021-06-08 10.35 10.45 9.99 10.00 0.0M
2021-06-07 10.55 10.55 9.99 10.15 0.0M
2021-06-04 10.70 10.80 10.50 10.50 0.0M
2021-06-03 10.65 10.90 10.30 10.70 0.0M
2021-06-02 10.80 10.85 10.60 10.65 0.0M
2021-06-01 10.85 10.90 10.70 10.80 0.0M
2021-05-31 11.00 11.15 10.60 10.80 0.0M
2021-05-28 10.35 10.80 10.35 10.80 0.0M
2021-05-27 10.35 10.60 10.35 10.55 0.0M
2021-05-26 10.45 10.60 10.20 10.50 0.0M
2021-05-25 10.60 10.60 10.35 10.50 0.0M
2021-05-24 10.30 10.40 9.95 10.40 0.0M
2021-05-21 10.00 10.35 9.90 10.35 0.0M
2021-05-20 9.64 9.91 9.63 9.88 0.0M
2021-05-19 9.90 9.90 9.68 9.88 0.0M
2021-05-18 9.40 9.99 9.40 9.85 0.0M
2021-05-17 9.87 10.05 9.36 9.40 0.0M
2021-05-14 10.50 11.10 10.25 10.40 0.0M
2021-05-13 10.00 10.50 9.90 10.30 0.0M
2021-05-12 11.00 11.15 9.95 10.30 0.0M
2021-05-11 11.35 11.45 10.80 11.00 0.0M
2021-05-10 11.05 11.60 10.75 11.35 0.0M
2021-05-07 11.00 11.05 9.92 11.05 0.0M
2021-05-06 10.10 10.95 10.10 10.95 0.0M
2021-05-05 9.60 10.00 9.60 9.98 0.0M
2021-05-04 9.95 9.95 9.30 9.50 0.0M
2021-05-03 9.95 9.99 9.56 9.95 0.0M
2021-04-29 9.77 10.05 9.40 9.95 0.0M
2021-04-28 9.50 9.98 9.50 9.65 0.0M
2021-04-27 9.61 9.70 9.46 9.60 0.0M
2021-04-26 9.60 9.75 9.50 9.61 0.0M
2021-04-23 9.98 9.98 9.27 9.59 0.0M
2021-04-22 9.90 10.10 9.65 9.98 0.0M
2021-04-21 9.35 9.75 9.13 9.68 0.0M
2021-04-20 9.29 9.99 9.28 9.32 0.0M
2021-04-19 8.35 9.18 8.35 9.18 0.0M
2021-04-16 8.30 8.40 8.30 8.35 0.0M
2021-04-15 8.15 8.36 8.15 8.30 0.0M
2021-04-14 8.41 8.44 8.01 8.18 0.0M
2021-04-13 8.18 8.43 8.15 8.35 0.0M
2021-04-12 8.15 8.21 8.08 8.18 0.0M
2021-04-09 8.21 8.21 8.10 8.12 0.0M
2021-04-08 8.06 8.16 8.06 8.16 0.0M
2021-04-07 7.97 8.14 7.97 8.10 0.0M
2021-04-06 7.98 8.00 7.93 7.94 0.0M
2021-04-01 8.09 8.09 7.92 7.98 0.0M
2021-03-31 8.16 8.16 7.95 7.97 0.0M
2021-03-30 8.12 8.22 8.08 8.13 0.0M
2021-03-29 8.25 8.27 8.12 8.12 0.0M
2021-03-26 8.30 8.30 8.13 8.25 0.0M
2021-03-25 8.27 8.29 8.20 8.21 0.0M
2021-03-24 8.25 8.25 8.15 8.20 0.0M
2021-03-23 8.28 8.40 8.10 8.19 0.0M
2021-03-22 8.10 8.42 8.00 8.24 0.0M
2021-03-19 7.98 8.04 7.98 8.03 0.0M
2021-03-18 7.86 8.02 7.83 7.98 0.0M
2021-03-17 7.66 8.04 7.65 7.83 0.0M
2021-03-16 7.76 7.77 7.65 7.65 0.0M
2021-03-15 7.89 8.03 7.65 7.65 0.0M
2021-03-12 8.00 8.07 7.88 7.89 0.0M
2021-03-11 7.94 8.08 7.90 7.98 0.0M
2021-03-10 8.24 8.28 7.89 7.92 0.0M
2021-03-09 8.12 8.18 7.88 8.17 0.0M
2021-03-08 8.10 8.24 8.10 8.12 0.0M
2021-03-05 8.03 8.14 8.03 8.08 0.0M
2021-03-04 8.21 8.35 8.10 8.20 0.0M
2021-03-03 8.60 8.60 8.03 8.35 0.0M
2021-03-02 7.85 8.63 7.85 8.50 0.0M
2021-02-26 7.14 7.85 7.14 7.85 0.0M
2021-02-25 6.97 7.19 6.97 7.14 0.0M
2021-02-24 6.79 7.18 6.72 6.86 0.0M
2021-02-23 7.19 7.19 6.70 6.70 0.0M
2021-02-22 7.10 7.18 7.06 7.18 0.0M
2021-02-19 7.19 7.20 7.02 7.10 0.0M
2021-02-18 7.04 7.21 7.02 7.11 0.0M
2021-02-17 7.23 7.23 7.03 7.03 0.0M
2021-02-05 7.00 7.23 7.00 7.23 0.0M
2021-02-04 7.06 7.09 6.92 7.08 0.0M
2021-02-03 7.25 7.25 7.25 7.25 0.0M
2021-02-02 7.01 7.38 7.01 7.38 0.0M
2021-02-01 7.14 7.14 7.00 7.00 0.0M
2021-01-29 7.05 7.32 7.00 7.00 0.0M
2021-01-28 7.12 7.12 7.01 7.05 0.0M
2021-01-27 7.28 7.50 7.18 7.20 0.0M
2021-01-26 7.30 7.30 7.12 7.25 0.0M
2021-01-25 7.11 7.27 7.11 7.27 0.0M
2021-01-22 7.18 7.18 7.16 7.16 0.0M
2021-01-21 7.18 7.48 7.18 7.18 0.0M
2021-01-20 7.28 7.30 7.12 7.18 0.0M
2021-01-19 7.49 7.49 7.23 7.23 0.0M
2021-01-18 7.61 7.70 7.30 7.50 0.0M
2021-01-15 8.01 8.02 7.52 7.60 0.0M
2021-01-14 7.82 8.19 7.82 8.00 0.0M
2021-01-13 7.73 7.83 7.52 7.83 0.0M
2021-01-12 7.80 8.15 7.70 7.73 0.0M
2021-01-11 8.01 8.01 7.66 7.76 0.0M
2021-01-08 8.30 8.30 7.85 7.85 0.0M
2021-01-07 8.11 8.40 8.08 8.29 0.0M
2021-01-06 8.20 8.27 8.05 8.18 0.0M
2021-01-05 8.42 8.55 8.10 8.13 0.0M
2021-01-04 8.69 8.69 8.32 8.59 0.0M