Arich Enterprise Co Ltd (4173)

4173
🏛️ 台湾 →
25.20
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
2025-10-03 25.10 25.25 25.00 25.20 0.1M
2025-10-02 25.10 25.30 25.05 25.15 0.1M
2025-10-01 25.35 25.35 25.05 25.15 0.2M
2025-09-30 25.50 25.50 25.00 25.25 0.2M
2025-09-26 25.30 25.30 24.95 25.20 0.2M
2025-09-25 25.45 25.75 25.15 25.30 0.5M
2025-09-24 25.00 25.35 24.80 25.35 0.5M
2025-09-23 24.60 25.00 24.50 24.95 0.2M
2025-09-22 24.80 24.80 24.60 24.60 0.2M
2025-09-19 24.60 24.90 24.60 24.80 0.2M
2025-09-18 24.70 24.85 24.50 24.65 0.2M
2025-09-17 24.50 25.00 24.40 24.65 0.2M
2025-09-16 24.65 24.75 24.40 24.50 0.1M
2025-09-15 24.60 25.00 24.60 24.65 0.2M
2025-09-12 24.50 24.80 24.30 24.60 0.1M
2025-09-11 24.90 25.00 24.15 24.20 0.5M
2025-09-10 25.10 25.30 24.75 24.90 0.3M
2025-09-09 24.90 25.15 24.75 25.00 0.5M
2025-09-08 24.95 25.00 24.75 24.75 0.3M
2025-09-05 24.60 24.90 24.40 24.75 0.3M
2025-09-04 25.15 25.45 24.55 24.55 0.4M
2025-09-03 24.35 24.95 24.25 24.95 0.4M
2025-09-02 24.15 24.35 23.80 24.35 0.2M
2025-09-01 23.90 24.45 23.60 23.95 0.4M
2025-08-29 23.70 23.90 23.65 23.90 0.2M
2025-08-28 23.55 23.80 23.55 23.65 0.2M
2025-08-27 23.45 23.70 23.45 23.50 0.2M
2025-08-26 23.55 23.70 23.40 23.50 0.1M
2025-08-25 23.50 23.70 23.40 23.65 0.1M
2025-08-22 23.45 23.50 23.30 23.40 0.2M
2025-08-21 23.45 23.50 23.30 23.35 0.2M
2025-08-20 23.60 23.60 23.00 23.40 0.5M
2025-08-19 23.90 24.05 23.65 23.70 0.3M
2025-08-18 23.60 23.90 23.60 23.75 0.5M
2025-08-15 23.60 23.60 23.30 23.30 0.3M
2025-08-14 23.20 23.30 23.15 23.20 0.2M
2025-08-13 23.30 23.45 23.15 23.20 0.4M
2025-08-12 22.75 23.15 22.65 22.90 0.2M
2025-08-11 23.15 23.15 22.85 22.90 0.1M
2025-08-08 22.95 23.35 22.95 23.15 0.2M
2025-08-07 23.05 23.20 22.75 23.00 0.1M
2025-08-06 22.85 23.40 22.85 23.05 0.2M
2025-08-05 22.75 23.15 22.70 22.90 0.1M
2025-08-04 22.25 22.85 22.20 22.65 0.2M
2025-08-01 22.30 22.50 22.25 22.35 0.1M
2025-07-31 22.50 22.55 22.35 22.35 0.1M
2025-07-30 22.40 22.60 22.40 22.55 0.0M
2025-07-29 22.65 22.70 22.30 22.40 0.1M
2025-07-28 22.75 22.90 22.60 22.65 0.1M
2025-07-25 22.65 22.85 22.60 22.65 0.1M
2025-07-24 23.00 23.00 22.55 22.65 0.1M
2025-07-23 22.50 22.90 22.50 22.70 0.2M
2025-07-22 23.20 23.25 22.40 22.45 0.4M
2025-07-21 23.65 23.65 23.05 23.35 0.1M
2025-07-18 23.20 23.45 23.15 23.45 0.1M
2025-07-17 23.10 23.35 23.10 23.20 0.1M
2025-07-16 23.45 23.55 23.30 23.30 0.2M
2025-07-15 23.20 23.45 23.00 23.35 0.2M
2025-07-14 23.10 23.25 23.00 23.05 0.1M
2025-07-11 22.75 23.25 22.75 23.10 0.3M
2025-07-10 22.50 22.85 22.50 22.55 0.2M
2025-07-09 22.10 22.25 21.95 22.25 0.1M
2025-07-08 22.30 22.40 21.95 22.00 0.3M
2025-07-07 22.45 22.60 22.15 22.45 0.1M
2025-07-04 22.85 22.85 22.35 22.45 0.2M
2025-07-03 22.60 22.95 22.60 22.85 0.2M
2025-07-02 22.80 22.90 22.70 22.70 0.1M
2025-07-01 22.40 22.90 22.40 22.60 0.2M
2025-06-30 22.70 22.70 22.35 22.40 0.2M
2025-06-27 23.10 23.10 22.75 22.90 0.1M
2025-06-26 22.85 23.00 22.70 22.80 0.1M
2025-06-25 22.85 22.95 22.65 22.70 0.2M
2025-06-24 23.05 23.20 22.55 22.80 0.1M
2025-06-23 22.80 23.05 22.60 22.95 0.1M
2025-06-20 23.25 23.25 22.90 23.15 0.2M
2025-06-19 23.75 23.75 23.10 23.30 0.2M
2025-06-18 23.25 23.80 23.25 23.75 0.2M
2025-06-17 23.30 23.75 23.15 23.35 0.1M
2025-06-16 23.30 23.30 23.00 23.30 0.3M
2025-06-13 23.95 24.10 23.45 23.45 0.6M
2025-06-12 24.55 24.80 23.90 24.10 0.3M
2025-06-11 24.20 24.60 23.80 24.55 0.4M
2025-06-10 23.80 24.10 23.65 23.95 0.3M
2025-06-09 24.35 24.35 23.40 23.85 0.6M
2025-06-06 24.50 24.70 24.25 24.35 0.4M
2025-06-05 24.20 24.75 24.10 24.50 0.5M
2025-06-04 24.80 25.20 24.10 24.30 1.0M
2025-06-03 24.85 25.95 24.60 24.75 2.2M
2025-06-02 23.65 25.25 23.60 24.50 1.4M
2025-05-29 23.75 23.80 23.30 23.45 0.3M
2025-05-28 23.85 23.95 23.60 23.60 0.3M
2025-05-27 23.75 23.90 23.45 23.70 0.3M
2025-05-26 23.20 24.15 23.15 23.75 1.1M
2025-05-23 22.80 23.05 22.80 23.00 0.2M
2025-05-22 23.10 23.20 22.65 22.80 0.2M
2025-05-21 22.65 23.20 22.65 23.10 0.5M
2025-05-20 22.80 22.85 22.50 22.65 0.2M
2025-05-19 22.70 22.90 22.50 22.75 0.4M
2025-05-16 22.20 22.85 22.10 22.70 0.6M
2025-05-15 22.30 22.60 22.10 22.15 0.4M
2025-05-14 21.95 22.35 21.95 22.30 0.3M
2025-05-13 21.95 22.15 21.50 21.85 0.6M
2025-05-12 22.90 23.10 21.40 21.85 1.2M
2025-05-09 22.70 22.75 22.30 22.75 0.2M
2025-05-08 21.85 22.60 21.85 22.50 0.4M
2025-05-07 22.10 22.10 21.65 21.65 0.2M
2025-05-06 21.50 22.05 21.50 21.95 0.2M
2025-05-05 22.75 22.75 20.80 21.45 0.7M
2025-05-02 21.85 22.55 21.85 22.55 0.4M
2025-04-30 21.95 22.15 21.75 21.85 0.4M
2025-04-29 21.55 21.90 21.40 21.75 0.3M
2025-04-28 21.35 21.65 21.15 21.55 0.3M
2025-04-25 21.10 21.45 20.95 21.25 0.4M
2025-04-24 20.90 21.15 20.80 20.85 0.3M
2025-04-23 20.75 21.15 20.70 20.75 0.6M
2025-04-22 21.05 21.50 20.30 20.30 1.0M
2025-04-21 22.55 22.65 21.45 21.45 0.8M
2025-04-18 22.20 22.80 22.10 22.45 0.5M
2025-04-17 22.20 22.65 22.05 22.25 0.6M
2025-04-16 23.45 23.45 22.65 23.10 0.9M
2025-04-15 22.50 23.40 22.40 23.15 1.1M
2025-04-14 22.90 23.70 22.25 22.30 1.7M
2025-04-11 22.90 23.35 22.55 22.70 2.8M
2025-04-10 24.90 25.05 24.10 25.05 1.6M
2025-04-09 25.30 25.60 22.80 22.80 2.5M
2025-04-08 23.60 25.80 22.60 25.30 3.7M
2025-04-07 24.70 24.70 24.70 24.70 0.7M
2025-04-02 27.30 29.00 26.20 27.40 8.1M
2025-04-01 24.70 27.10 24.65 27.00 4.6M
2025-03-31 24.40 25.75 24.20 24.65 1.3M
2025-03-28 25.60 25.60 24.75 24.80 0.5M
2025-03-27 25.00 25.75 24.60 25.30 0.8M
2025-03-26 25.20 25.40 24.80 25.00 0.5M
2025-03-25 25.60 25.65 24.75 24.80 0.8M
2025-03-24 25.95 26.95 25.45 25.45 1.0M
2025-03-21 26.55 26.70 25.70 26.05 0.0M
2025-03-20 25.70 26.40 25.40 26.20 0.0M
2025-03-19 25.15 26.30 25.00 25.65 2.5M
2025-03-18 24.25 26.55 24.05 25.85 4.3M
2025-03-17 24.85 24.85 24.00 24.15 1.2M
2025-03-14 24.55 25.00 24.30 24.95 1.1M
2025-03-13 25.50 26.20 24.40 24.55 2.9M
2025-03-12 25.15 26.05 24.40 25.45 7.7M
2025-03-11 23.00 24.65 22.60 24.65 5.2M
2025-03-10 22.00 22.45 22.00 22.45 0.3M
2025-03-07 21.90 21.90 21.75 21.80 0.0M
2025-03-06 22.00 22.00 21.80 21.80 0.1M
2025-03-05 21.85 22.55 21.85 22.05 0.1M
2025-03-04 21.80 21.90 21.70 21.85 0.0M
2025-03-03 22.05 22.05 21.90 21.95 0.1M
2025-02-27 22.50 22.50 22.10 22.10 0.0M
2025-02-26 22.00 22.35 21.90 22.30 0.0M
2025-02-25 21.95 22.05 21.85 22.00 0.0M
2025-02-24 21.95 22.05 21.95 22.00 0.0M
2025-02-21 21.90 22.00 21.90 21.95 0.0M
2025-02-20 21.95 21.95 21.85 21.85 0.0M
2025-02-19 21.90 21.95 21.75 21.90 0.0M
2025-02-18 22.15 22.15 21.90 21.90 0.0M
2025-02-17 22.15 22.15 21.95 22.00 0.0M
2025-02-14 21.90 22.15 21.85 22.10 0.0M
2025-02-13 21.70 22.05 21.70 22.00 0.0M
2025-02-12 22.25 22.25 21.70 21.80 0.0M
2025-02-11 22.00 22.20 21.95 22.10 0.0M
2025-02-10 21.75 22.05 21.70 22.00 0.0M
2025-02-07 21.60 21.70 21.55 21.70 0.0M
2025-02-06 21.45 21.60 21.45 21.55 0.0M
2025-02-05 21.45 21.50 21.45 21.45 0.0M
2025-02-04 21.35 21.50 21.30 21.45 0.0M
2025-02-03 21.20 21.80 21.20 21.40 0.0M
2025-01-22 21.55 21.60 21.50 21.55 0.0M
2025-01-21 21.60 21.75 21.50 21.55 0.0M
2025-01-20 21.60 21.60 21.40 21.60 0.0M
2025-01-17 21.35 21.50 21.35 21.35 0.0M
2025-01-16 21.00 21.30 21.00 21.20 0.0M
2025-01-15 21.10 21.10 21.00 21.00 0.0M
2025-01-14 21.15 21.25 21.05 21.10 0.0M
2025-01-13 21.80 21.80 21.15 21.20 0.0M
2025-01-10 21.95 22.50 21.80 21.80 0.4M
2025-01-09 22.15 22.50 21.70 21.85 0.0M
2025-01-08 22.00 22.20 21.75 21.90 0.0M
2025-01-07 21.90 22.00 21.70 21.70 0.0M
2025-01-06 22.00 22.00 21.80 21.90 0.0M
2025-01-03 22.15 22.15 21.80 22.00 0.1M
2025-01-02 22.10 22.30 21.95 22.20 0.0M