Art Emperor Technology

6650
🏛️ 台湾 →
44.20
最終更新: 2025-09-30
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 64.00 67.00 64.00 67.00 0.0M
2021-12-29 66.50 66.60 64.90 66.60 0.0M
2021-12-24 67.50 67.50 66.80 67.00 0.0M
2021-12-23 64.70 68.00 64.70 68.00 0.0M
2021-12-22 67.00 67.00 67.00 67.00 0.0M
2021-12-21 66.00 67.40 66.00 66.90 0.0M
2021-12-20 67.20 67.50 65.70 66.00 0.0M
2021-12-17 67.20 67.20 67.20 67.20 0.0M
2021-12-16 67.20 67.20 67.20 67.20 0.0M
2021-12-15 67.20 67.20 67.20 67.20 0.0M
2021-12-14 67.30 67.30 67.20 67.20 0.0M
2021-12-13 67.20 67.20 67.20 67.20 0.0M
2021-12-10 67.00 67.20 65.00 67.20 0.0M
2021-12-09 65.00 65.00 65.00 65.00 0.0M
2021-12-07 64.10 67.20 64.10 67.20 0.0M
2021-12-06 63.50 66.80 63.00 64.20 0.0M
2021-12-03 63.20 63.90 63.00 63.90 0.0M
2021-11-29 64.00 66.00 63.30 65.90 0.0M
2021-11-26 65.00 65.50 65.00 65.00 0.0M
2021-11-25 64.30 66.10 64.00 64.10 0.0M
2021-11-24 65.10 66.40 64.30 66.30 0.0M
2021-11-23 64.00 64.00 63.10 63.10 0.0M
2021-11-22 64.00 65.60 62.50 65.60 0.0M
2021-11-19 63.10 64.00 63.10 64.00 0.0M
2021-11-16 63.20 66.10 63.00 66.10 0.0M
2021-11-12 63.50 66.00 62.70 66.00 0.0M
2021-11-11 65.00 66.80 64.10 64.70 0.0M
2021-11-09 70.00 70.00 66.50 66.50 0.0M
2021-11-08 70.00 70.00 69.00 70.00 0.0M
2021-11-05 67.50 68.80 67.40 68.80 0.0M
2021-11-04 70.20 70.20 70.20 70.20 0.0M
2021-11-02 70.20 70.20 70.20 70.20 0.0M
2021-10-27 69.30 69.30 69.30 69.30 0.0M
2021-10-22 69.40 69.40 69.40 69.40 0.0M
2021-10-21 70.00 70.00 66.50 69.40 0.0M
2021-10-20 70.00 70.00 70.00 70.00 0.0M
2021-10-18 66.50 70.00 66.50 70.00 0.0M
2021-10-14 67.70 70.30 67.40 70.00 0.0M
2021-10-13 67.80 70.50 67.80 70.50 0.0M
2021-10-12 71.50 71.50 68.40 71.00 0.0M
2021-10-08 72.00 72.00 68.40 71.50 0.0M
2021-10-07 72.00 72.50 63.20 72.00 0.1M
2021-10-06 63.14 65.00 62.71 63.56 0.0M
2021-10-05 72.50 75.00 72.00 74.50 0.0M
2021-10-04 72.90 72.90 71.90 72.60 0.0M
2021-10-01 73.00 73.50 72.00 72.70 0.0M
2021-09-30 73.00 73.30 73.00 73.00 0.0M
2021-09-29 72.30 72.80 72.00 72.80 0.0M
2021-09-28 73.60 73.70 72.10 73.00 0.0M
2021-09-27 73.70 74.90 73.20 74.90 0.0M
2021-09-24 73.30 74.20 73.30 74.20 0.0M
2021-09-23 73.00 73.90 72.40 73.50 0.0M
2021-09-22 74.50 74.70 72.00 72.80 0.0M
2021-09-17 73.00 75.70 72.00 75.70 0.0M
2021-09-16 75.00 76.00 73.00 76.00 0.0M
2021-09-15 77.00 79.90 75.50 76.00 0.0M
2021-09-14 78.00 80.00 77.70 77.70 0.0M
2021-09-13 79.00 80.00 77.70 80.00 0.0M
2021-09-10 78.00 79.00 78.00 79.00 0.0M
2021-09-08 78.50 80.40 78.50 80.40 0.0M
2021-09-03 80.30 80.30 80.30 80.30 0.0M
2021-09-02 79.60 80.30 78.00 80.00 0.0M
2021-09-01 80.50 82.00 79.60 79.60 0.0M
2021-08-31 81.00 82.90 80.20 81.60 0.0M
2021-08-30 79.50 83.10 79.50 83.10 0.0M
2021-08-27 79.80 79.80 79.50 79.50 0.0M
2021-08-26 79.90 80.70 79.00 79.00 0.0M
2021-08-25 79.00 80.50 79.00 79.90 0.0M
2021-08-24 78.80 79.90 78.70 79.60 0.0M
2021-08-23 79.20 80.00 79.20 80.00 0.0M
2021-08-20 79.00 79.80 79.00 79.50 0.0M
2021-08-19 79.70 80.00 79.70 80.00 0.0M
2021-08-18 79.00 79.60 78.70 78.70 0.0M
2021-08-17 77.50 80.00 77.50 80.00 0.0M
2021-08-16 79.00 80.00 79.00 80.00 0.0M
2021-08-13 79.90 80.90 79.20 80.00 0.0M
2021-08-12 80.00 80.00 80.00 80.00 0.0M
2021-08-11 81.60 81.60 79.50 80.20 0.0M
2021-08-10 82.30 82.30 79.80 80.00 0.0M
2021-08-09 80.90 84.40 79.60 80.10 0.1M
2021-08-06 84.10 84.10 84.10 84.10 0.0M
2021-08-05 85.30 85.30 83.00 85.00 0.0M
2021-08-04 85.00 85.10 85.00 85.10 0.0M
2021-08-03 84.60 86.20 84.30 84.60 0.0M
2021-08-02 84.60 84.70 84.30 84.60 0.0M
2021-07-29 83.30 84.50 83.00 84.00 0.1M
2021-07-28 84.00 84.30 81.70 84.00 0.0M
2021-07-27 88.00 88.00 85.00 85.00 0.0M
2021-07-26 86.30 88.00 84.40 87.90 0.1M
2021-07-23 78.60 86.20 78.60 85.00 0.2M
2021-07-22 76.30 80.00 76.10 80.00 0.1M
2021-07-20 74.30 74.60 74.30 74.60 0.0M
2021-07-19 74.50 76.40 74.50 76.40 0.0M
2021-07-16 74.30 76.60 74.30 76.50 0.0M
2021-07-15 74.60 76.00 74.20 76.00 0.0M
2021-07-14 74.30 74.60 73.30 74.50 0.0M
2021-07-13 74.30 74.30 74.30 74.30 0.0M
2021-07-12 76.50 76.50 74.30 75.90 0.0M
2021-07-09 76.00 77.00 74.40 76.50 0.0M
2021-07-08 74.40 76.00 74.30 76.00 0.0M
2021-07-07 74.40 76.90 74.40 76.90 0.0M
2021-07-06 75.00 76.90 75.00 76.90 0.0M
2021-07-05 77.20 77.20 74.30 77.00 0.0M
2021-07-02 74.40 76.00 74.40 76.00 0.0M
2021-07-01 75.00 77.10 75.00 77.10 0.0M
2021-06-30 77.30 77.30 75.00 77.00 0.0M
2021-06-29 76.50 77.00 74.10 74.60 0.0M
2021-06-28 77.30 77.30 75.00 77.00 0.0M
2021-06-25 77.30 77.30 77.20 77.20 0.0M
2021-06-24 77.20 77.20 77.20 77.20 0.0M
2021-06-23 77.30 77.30 77.30 77.30 0.0M
2021-06-22 74.40 74.40 74.40 74.40 0.0M
2021-06-21 77.30 77.30 77.30 77.30 0.0M
2021-06-18 77.00 78.70 77.00 77.30 0.0M
2021-06-17 78.90 78.90 78.90 78.90 0.0M
2021-06-16 78.90 78.90 77.10 78.80 0.0M
2021-06-15 77.80 79.00 75.30 77.10 0.0M
2021-06-11 78.00 78.00 78.00 78.00 0.0M
2021-06-10 78.00 78.00 77.30 77.30 0.0M
2021-06-09 77.00 78.00 77.00 78.00 0.0M
2021-06-08 74.70 77.20 74.00 77.20 0.0M
2021-06-07 74.20 77.00 74.20 77.00 0.0M
2021-06-04 77.00 77.00 76.50 77.00 0.0M
2021-06-03 77.10 77.10 77.10 77.10 0.0M
2021-06-02 77.00 77.00 77.00 77.00 0.0M
2021-06-01 75.00 77.00 75.00 77.00 0.0M
2021-05-31 77.00 78.10 77.00 78.10 0.0M
2021-05-28 78.10 78.30 77.80 78.10 0.0M
2021-05-27 78.10 78.10 78.10 78.10 0.0M
2021-05-26 77.80 78.00 77.00 78.00 0.0M
2021-05-25 74.30 81.80 74.20 79.60 0.0M
2021-05-24 78.00 78.00 78.00 78.00 0.0M
2021-05-21 78.00 78.00 77.70 78.00 0.0M
2021-05-20 74.20 77.90 74.20 77.90 0.0M
2021-05-18 76.30 77.90 74.50 77.90 0.0M
2021-05-17 77.80 77.80 73.20 75.00 0.1M
2021-05-14 80.30 80.30 78.40 78.70 0.0M
2021-05-13 80.00 81.00 78.70 80.30 0.0M
2021-05-12 83.90 84.00 80.00 81.30 0.0M
2021-05-11 84.00 84.10 80.80 81.00 0.0M
2021-05-10 83.70 84.30 83.00 84.10 0.0M
2021-05-07 85.90 86.00 83.00 84.80 0.0M
2021-05-06 84.00 84.10 81.00 84.00 0.1M
2021-05-05 88.30 88.30 82.80 84.00 0.0M
2021-05-04 91.90 92.00 87.30 87.50 0.0M
2021-05-03 80.00 94.40 79.70 90.00 0.3M
2021-04-29 78.30 78.60 77.80 78.50 0.0M
2021-04-28 80.00 80.00 79.50 79.70 0.0M
2021-04-27 79.00 80.20 78.00 79.60 0.0M
2021-04-26 76.20 80.20 76.00 78.50 0.1M
2021-04-23 78.10 78.40 76.00 77.00 0.0M
2021-04-22 78.00 78.40 77.00 78.20 0.1M
2021-04-21 77.00 78.00 75.10 77.00 0.0M
2021-04-19 77.00 78.00 76.80 78.00 0.0M
2021-04-16 78.80 78.80 77.20 77.70 0.0M
2021-04-15 78.10 78.40 77.70 78.00 0.0M
2021-04-14 78.30 80.00 78.10 78.70 0.0M
2021-04-13 78.30 79.30 78.10 78.30 0.0M
2021-04-12 77.70 78.30 77.50 78.30 0.0M
2021-04-09 78.30 78.30 78.00 78.00 0.0M
2021-04-08 77.80 79.00 77.70 78.00 0.0M
2021-04-07 80.20 80.20 77.80 78.00 0.0M
2021-04-06 80.30 80.30 78.20 78.40 0.0M
2021-04-01 80.50 80.50 79.00 79.50 0.0M
2021-03-31 79.80 80.30 78.00 80.30 0.0M
2021-03-30 80.80 80.80 80.00 80.00 0.0M
2021-03-29 82.00 82.00 80.00 80.80 0.0M
2021-03-26 80.00 80.20 80.00 80.20 0.0M
2021-03-25 80.20 81.90 80.10 81.90 0.0M
2021-03-24 80.80 82.30 80.60 80.70 0.0M
2021-03-23 80.30 80.60 79.70 80.00 0.1M
2021-03-22 79.70 80.30 79.70 80.00 0.0M
2021-03-19 79.00 81.10 78.70 79.50 0.0M
2021-03-18 78.70 81.30 78.70 79.00 0.0M
2021-03-17 79.70 81.90 78.70 80.00 0.1M
2021-03-16 80.20 80.50 80.00 80.00 0.0M
2021-03-15 81.70 82.30 79.00 81.50 0.0M
2021-03-12 81.80 83.20 81.80 82.50 0.0M
2021-03-11 81.80 83.30 81.80 82.00 0.1M
2021-03-10 80.10 83.30 80.00 82.70 0.1M
2021-03-09 81.10 83.30 81.00 82.50 0.2M
2021-03-08 80.10 82.20 80.10 82.20 0.1M
2021-03-05 79.30 81.30 79.00 81.00 0.0M
2021-03-03 80.70 81.50 78.10 81.50 0.1M
2021-03-02 80.80 81.10 78.00 78.70 0.0M
2021-02-26 81.00 85.70 81.00 82.90 0.1M
2021-02-25 76.00 82.20 75.00 82.00 0.3M
2021-02-24 69.80 75.90 69.80 73.30 0.1M
2021-02-23 69.20 71.90 69.20 71.90 0.0M
2021-02-22 69.30 69.30 68.80 69.00 0.0M
2021-02-17 69.80 69.80 67.00 67.00 0.0M
2021-02-05 67.00 69.50 67.00 69.50 0.0M
2021-02-04 69.00 69.70 67.00 69.70 0.0M
2021-02-03 69.50 69.80 69.50 69.80 0.0M
2021-02-02 68.20 70.00 68.20 69.90 0.0M
2021-02-01 69.50 69.70 69.00 69.70 0.0M
2021-01-29 70.00 70.00 68.00 69.90 0.0M
2021-01-28 70.00 70.00 69.10 70.00 0.0M
2021-01-26 68.30 70.30 65.60 70.30 0.0M
2021-01-25 68.80 70.30 68.80 70.30 0.0M
2021-01-22 70.00 70.30 69.00 69.10 0.0M
2021-01-21 68.50 68.80 68.50 68.80 0.0M
2021-01-20 69.10 71.50 68.50 68.50 0.0M
2021-01-19 72.00 72.30 69.20 71.10 0.0M
2021-01-18 70.00 72.00 70.00 72.00 0.0M
2021-01-15 68.50 71.50 68.50 70.50 0.1M
2021-01-14 71.00 71.00 69.00 70.50 0.0M
2021-01-13 70.00 72.20 70.00 72.20 0.0M
2021-01-12 74.20 75.50 62.10 69.30 0.2M
2021-01-11 71.00 73.80 70.70 73.50 0.1M
2021-01-08 70.00 72.60 69.70 72.60 0.0M
2021-01-07 70.00 70.00 68.20 69.60 0.0M
2021-01-06 72.20 72.20 68.30 71.80 0.0M
2021-01-05 75.90 75.90 74.60 74.60 0.0M
2021-01-04 75.70 78.80 74.60 74.60 0.0M