Apex Science

3052
🏛️ 台湾 →
11.15
最終更新: 2025-10-03
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 10.70 10.75 10.70 10.75 0.4M
2021-12-29 10.60 10.70 10.55 10.70 0.2M
2021-12-28 10.60 10.65 10.60 10.65 0.2M
2021-12-27 10.70 10.70 10.60 10.65 0.1M
2021-12-24 10.65 10.65 10.55 10.60 0.1M
2021-12-23 10.50 10.65 10.50 10.60 0.2M
2021-12-22 10.60 10.60 10.50 10.55 0.1M
2021-12-21 10.50 10.55 10.45 10.50 0.3M
2021-12-20 10.50 10.50 10.45 10.45 0.1M
2021-12-17 10.50 10.50 10.40 10.50 0.2M
2021-12-16 10.60 10.65 10.50 10.50 0.1M
2021-12-15 10.55 10.65 10.55 10.60 0.0M
2021-12-14 10.60 10.65 10.50 10.60 0.2M
2021-12-13 10.60 10.65 10.50 10.65 0.2M
2021-12-10 10.60 10.65 10.60 10.65 0.1M
2021-12-09 10.70 10.75 10.60 10.60 0.2M
2021-12-08 10.55 10.75 10.50 10.70 0.3M
2021-12-07 10.65 10.65 10.55 10.55 0.1M
2021-12-06 10.60 10.65 10.55 10.65 0.1M
2021-12-03 10.65 10.65 10.55 10.60 0.1M
2021-12-02 10.75 10.75 10.60 10.60 0.1M
2021-12-01 10.65 10.75 10.60 10.75 0.2M
2021-11-30 10.65 10.75 10.60 10.60 0.1M
2021-11-29 10.70 10.80 10.50 10.65 0.3M
2021-11-26 10.85 10.90 10.75 10.75 0.3M
2021-11-25 10.80 10.85 10.80 10.85 0.4M
2021-11-24 10.75 10.85 10.70 10.80 0.3M
2021-11-23 10.80 10.90 10.70 10.75 0.4M
2021-11-22 10.75 10.95 10.75 10.80 0.9M
2021-11-19 10.80 10.80 10.70 10.75 0.2M
2021-11-18 10.75 10.75 10.70 10.75 0.3M
2021-11-17 10.75 10.85 10.70 10.75 0.3M
2021-11-16 10.75 10.85 10.70 10.75 0.3M
2021-11-15 10.70 10.85 10.65 10.75 0.1M
2021-11-12 10.90 10.90 10.70 10.70 0.2M
2021-11-11 10.85 10.85 10.80 10.85 0.2M
2021-11-10 10.75 10.90 10.75 10.90 0.7M
2021-11-09 10.75 10.85 10.75 10.80 0.2M
2021-11-08 10.80 10.80 10.70 10.70 0.2M
2021-11-05 10.80 10.80 10.70 10.70 0.2M
2021-11-04 10.85 10.90 10.75 10.80 0.3M
2021-11-03 10.85 10.85 10.75 10.85 0.2M
2021-11-02 10.85 10.90 10.75 10.85 0.2M
2021-11-01 10.75 10.85 10.70 10.85 0.3M
2021-10-29 10.55 10.75 10.50 10.70 0.5M
2021-10-28 10.50 10.65 10.50 10.55 0.3M
2021-10-27 10.50 10.55 10.45 10.50 0.2M
2021-10-26 10.55 10.65 10.45 10.50 0.3M
2021-10-25 10.60 10.60 10.55 10.60 0.1M
2021-10-22 10.65 10.65 10.55 10.60 0.1M
2021-10-21 10.60 10.65 10.60 10.65 0.1M
2021-10-20 10.55 10.65 10.55 10.65 0.1M
2021-10-19 10.60 10.60 10.50 10.50 0.2M
2021-10-18 10.60 10.65 10.45 10.60 0.2M
2021-10-15 10.45 10.60 10.45 10.50 0.3M
2021-10-14 10.45 10.45 10.35 10.40 0.1M
2021-10-13 10.50 10.50 10.25 10.35 0.2M
2021-10-12 10.55 10.65 10.50 10.50 0.1M
2021-10-08 10.55 10.65 10.40 10.65 0.4M
2021-10-07 10.40 10.55 10.30 10.55 0.2M
2021-10-06 10.50 10.50 10.40 10.40 0.1M
2021-10-05 10.45 10.50 10.30 10.45 0.3M
2021-10-04 10.65 10.70 10.45 10.50 0.3M
2021-10-01 10.70 10.80 10.50 10.65 0.5M
2021-09-30 10.60 10.80 10.60 10.70 0.1M
2021-09-29 10.65 10.70 10.60 10.60 0.2M
2021-09-28 10.65 10.75 10.60 10.75 0.2M
2021-09-27 10.80 10.85 10.65 10.65 0.3M
2021-09-24 10.75 10.80 10.70 10.75 0.2M
2021-09-23 10.70 10.75 10.65 10.75 0.2M
2021-09-22 10.55 10.75 10.50 10.70 0.3M
2021-09-17 10.65 10.70 10.55 10.70 0.2M
2021-09-16 10.70 10.70 10.60 10.60 0.2M
2021-09-15 10.80 10.85 10.65 10.65 0.2M
2021-09-14 10.80 10.85 10.80 10.80 0.1M
2021-09-13 10.70 10.85 10.70 10.75 0.2M
2021-09-10 10.80 10.80 10.60 10.75 0.5M
2021-09-09 10.70 10.80 10.70 10.75 0.3M
2021-09-08 10.85 10.90 10.65 10.70 0.4M
2021-09-07 11.00 11.05 10.85 10.90 0.3M
2021-09-06 11.05 11.05 11.00 11.00 0.3M
2021-09-03 11.05 11.10 11.00 11.10 0.2M
2021-09-02 11.15 11.15 11.00 11.05 0.2M
2021-09-01 11.15 11.20 11.10 11.15 0.2M
2021-08-31 11.15 11.15 11.05 11.15 0.3M
2021-08-30 11.30 11.30 11.15 11.15 0.2M
2021-08-27 11.15 11.25 11.10 11.20 0.4M
2021-08-26 12.00 12.00 11.90 11.90 0.8M
2021-08-25 11.90 12.00 11.90 11.95 0.5M
2021-08-24 11.90 11.90 11.80 11.90 0.2M
2021-08-23 11.75 11.90 11.75 11.90 0.2M
2021-08-20 11.75 11.75 11.60 11.70 0.3M
2021-08-19 11.80 11.90 11.65 11.70 0.3M
2021-08-18 11.60 11.85 11.60 11.80 0.3M
2021-08-17 11.70 11.80 11.65 11.65 0.2M
2021-08-16 11.75 11.80 11.60 11.60 0.3M
2021-08-13 11.75 11.80 11.65 11.70 0.5M
2021-08-12 11.75 11.85 11.70 11.75 0.3M
2021-08-11 11.95 11.95 11.70 11.75 0.5M
2021-08-10 12.20 12.20 11.90 11.95 0.5M
2021-08-09 12.25 12.25 12.15 12.20 0.2M
2021-08-06 12.20 12.25 12.10 12.25 0.3M
2021-08-05 12.10 12.20 12.10 12.20 0.3M
2021-08-04 12.10 12.15 12.00 12.05 0.2M
2021-08-03 12.10 12.15 12.00 12.05 0.1M
2021-08-02 12.00 12.15 12.00 12.10 0.2M
2021-07-30 12.10 12.15 12.00 12.00 0.3M
2021-07-29 12.00 12.10 11.90 12.05 0.3M
2021-07-28 12.00 12.00 11.80 11.90 0.5M
2021-07-27 12.25 12.30 12.00 12.00 0.5M
2021-07-26 12.10 12.25 12.10 12.20 0.8M
2021-07-23 11.90 12.10 11.80 12.00 0.5M
2021-07-22 11.85 12.00 11.80 11.80 0.5M
2021-07-21 12.00 12.00 11.85 11.90 0.4M
2021-07-20 11.95 11.95 11.85 11.90 0.3M
2021-07-19 12.00 12.00 11.90 11.95 0.4M
2021-07-16 12.00 12.00 11.90 12.00 0.3M
2021-07-15 11.90 12.05 11.85 12.00 0.3M
2021-07-14 11.85 11.95 11.75 11.85 0.5M
2021-07-13 12.10 12.10 11.80 11.85 0.9M
2021-07-12 12.10 12.10 11.90 12.00 0.7M
2021-07-09 12.05 12.10 12.00 12.00 0.4M
2021-07-08 12.10 12.20 12.05 12.05 0.4M
2021-07-07 12.05 12.10 12.00 12.05 0.4M
2021-07-06 12.25 12.25 12.05 12.05 0.5M
2021-07-05 12.20 12.25 12.15 12.20 0.4M
2021-07-02 12.25 12.25 12.00 12.15 0.5M
2021-07-01 12.30 12.30 12.10 12.25 0.4M
2021-06-30 12.20 12.25 12.15 12.25 0.4M
2021-06-29 12.30 12.30 12.20 12.20 0.5M
2021-06-28 12.45 12.45 12.25 12.35 0.4M
2021-06-25 12.35 12.45 12.35 12.40 0.3M
2021-06-24 12.30 12.40 12.20 12.35 0.3M
2021-06-23 12.25 12.25 12.05 12.20 0.6M
2021-06-22 12.30 12.35 12.25 12.25 0.3M
2021-06-21 12.40 12.40 12.15 12.25 0.5M
2021-06-18 12.45 12.65 12.40 12.40 0.6M
2021-06-17 12.45 12.55 12.45 12.45 0.3M
2021-06-16 12.60 12.60 12.45 12.45 0.4M
2021-06-15 12.55 12.60 12.40 12.55 0.4M
2021-06-11 12.65 12.65 12.55 12.55 0.6M
2021-06-10 12.65 12.85 12.50 12.65 0.5M
2021-06-09 12.65 12.75 12.60 12.60 0.3M
2021-06-08 12.70 12.80 12.65 12.65 0.4M
2021-06-07 12.95 12.95 12.40 12.65 0.7M
2021-06-04 12.90 12.90 12.65 12.85 1.3M
2021-06-03 12.85 12.95 12.70 12.90 0.9M
2021-06-02 12.50 13.00 12.45 12.85 1.9M
2021-06-01 11.90 12.80 11.85 12.70 1.7M
2021-05-31 11.90 12.00 11.85 11.90 0.6M
2021-05-28 11.85 11.95 11.75 11.85 0.4M
2021-05-27 11.80 11.80 11.65 11.75 0.4M
2021-05-26 11.95 11.95 11.70 11.80 0.6M
2021-05-25 11.85 11.95 11.85 11.90 0.7M
2021-05-24 11.55 11.80 11.55 11.75 0.6M
2021-05-21 11.60 11.80 11.50 11.65 0.7M
2021-05-20 11.70 11.70 11.40 11.50 0.6M
2021-05-19 11.60 11.85 11.40 11.65 0.6M
2021-05-18 10.95 11.75 10.95 11.65 1.0M
2021-05-17 11.05 11.35 10.75 10.85 2.2M
2021-05-14 11.80 11.90 11.45 11.60 1.5M
2021-05-13 11.45 11.90 11.30 11.55 1.8M
2021-05-12 12.85 12.85 11.65 11.95 3.5M
2021-05-11 13.20 13.20 12.70 12.85 3.2M
2021-05-10 13.30 13.45 13.25 13.35 0.9M
2021-05-07 13.35 13.40 13.15 13.30 1.1M
2021-05-06 13.30 13.65 13.05 13.25 1.2M
2021-05-05 13.20 13.45 12.90 13.30 1.4M
2021-05-04 13.90 14.10 12.90 13.25 2.9M
2021-05-03 14.65 14.65 13.85 13.90 2.7M
2021-04-29 14.70 15.00 14.65 14.65 3.2M
2021-04-28 14.65 14.80 14.55 14.70 3.4M
2021-04-27 14.65 14.75 14.55 14.55 3.0M
2021-04-26 14.40 14.60 14.30 14.55 3.0M
2021-04-23 14.30 14.35 14.15 14.20 2.4M
2021-04-22 14.65 14.80 14.20 14.35 4.4M
2021-04-21 14.45 14.55 14.35 14.50 3.0M
2021-04-20 14.15 14.50 13.95 14.40 4.1M
2021-04-19 13.90 14.20 13.90 14.10 4.5M
2021-04-16 13.60 13.75 13.55 13.75 2.1M
2021-04-15 13.40 13.60 13.35 13.50 1.0M
2021-04-14 13.50 13.70 13.20 13.45 1.5M
2021-04-13 13.65 13.65 13.45 13.45 1.8M
2021-04-12 13.70 13.70 13.40 13.60 2.1M
2021-04-09 13.80 13.80 13.50 13.60 1.9M
2021-04-08 13.40 13.70 13.40 13.60 2.2M
2021-04-07 13.30 13.40 13.25 13.35 1.5M
2021-04-06 13.25 13.30 13.20 13.30 1.0M
2021-04-01 13.30 13.35 13.20 13.20 1.5M
2021-03-31 13.40 13.40 13.15 13.25 1.6M
2021-03-30 13.30 13.50 13.25 13.35 1.3M
2021-03-29 13.35 13.35 13.20 13.30 1.6M
2021-03-26 13.50 13.60 12.95 13.25 5.9M
2021-03-25 13.95 14.10 13.90 14.05 1.6M
2021-03-24 13.85 14.00 13.80 13.95 0.9M
2021-03-23 14.10 14.20 13.85 13.90 1.7M
2021-03-22 13.80 14.10 13.75 14.00 2.9M
2021-03-19 13.80 13.85 13.65 13.70 1.4M
2021-03-18 13.90 13.95 13.70 13.80 1.3M
2021-03-17 13.95 13.95 13.70 13.80 1.3M
2021-03-16 13.60 13.85 13.50 13.75 2.5M
2021-03-15 13.50 13.60 13.45 13.50 0.8M
2021-03-12 13.70 13.70 13.35 13.50 0.9M
2021-03-11 13.40 13.75 13.40 13.55 2.3M
2021-03-10 13.40 13.45 13.25 13.30 0.7M
2021-03-09 13.20 13.35 13.20 13.30 1.1M
2021-03-08 13.25 13.30 13.10 13.15 0.7M
2021-03-05 13.15 13.25 13.10 13.10 0.4M
2021-03-04 13.15 13.20 13.05 13.15 0.6M
2021-03-03 13.20 13.30 13.05 13.15 1.0M
2021-03-02 13.30 13.40 13.00 13.10 0.9M
2021-02-26 13.15 13.50 13.10 13.25 1.5M
2021-02-25 13.10 13.35 13.05 13.20 1.4M
2021-02-24 13.20 13.20 13.00 13.10 1.0M
2021-02-23 13.00 13.30 12.90 13.20 1.3M
2021-02-22 13.00 13.05 12.85 13.00 1.1M
2021-02-19 12.80 13.00 12.70 12.95 1.3M
2021-02-18 12.50 12.80 12.45 12.75 0.8M
2021-02-17 12.30 12.55 12.25 12.55 1.0M
2021-02-05 12.10 12.35 12.05 12.15 0.6M
2021-02-04 12.20 12.25 12.10 12.10 0.3M
2021-02-03 12.30 12.30 12.10 12.20 0.3M
2021-02-02 12.35 12.45 12.15 12.15 0.6M
2021-02-01 11.80 12.40 11.75 12.40 1.0M
2021-01-29 12.20 12.25 11.90 11.90 0.8M
2021-01-28 11.80 12.25 11.75 12.15 1.4M
2021-01-27 11.95 12.05 11.85 11.90 0.4M
2021-01-26 12.00 12.10 11.75 11.85 0.5M
2021-01-25 11.90 12.05 11.75 11.95 0.5M
2021-01-22 12.00 12.05 11.75 11.85 1.0M
2021-01-21 12.00 12.10 11.85 11.95 0.7M
2021-01-20 12.25 12.30 11.90 11.90 1.4M
2021-01-19 12.30 12.50 12.20 12.30 0.4M
2021-01-18 12.40 12.40 12.05 12.20 0.8M
2021-01-15 12.75 12.75 12.25 12.30 1.4M
2021-01-14 12.70 12.80 12.65 12.70 0.7M
2021-01-13 12.70 12.85 12.65 12.70 0.4M
2021-01-12 12.75 12.95 12.60 12.65 1.7M
2021-01-11 12.75 12.85 12.60 12.65 1.0M
2021-01-08 12.80 13.05 12.70 12.75 0.8M
2021-01-07 12.95 12.95 12.70 12.75 0.8M
2021-01-06 13.25 13.30 12.70 12.80 2.8M
2021-01-05 13.20 13.25 13.10 13.20 1.0M
2021-01-04 13.30 13.30 13.10 13.15 1.5M