ASolid Technology Co Ltd (6485)

6485
🏛️ 台湾 →
64.00
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
2025-10-01 65.20 65.20 62.90 64.00 0.5M
2025-09-30 64.90 67.00 62.80 64.50 1.3M
2025-09-26 63.10 63.40 60.20 62.60 0.9M
2025-09-25 64.70 65.70 63.40 63.50 0.7M
2025-09-24 67.60 67.70 64.70 64.70 1.3M
2025-09-23 68.10 68.80 64.70 65.90 2.2M
2025-09-22 70.10 73.30 67.60 67.80 2.9M
2025-09-19 78.50 78.70 71.10 71.40 6.2M
2025-09-18 69.00 73.90 68.10 73.90 3.8M
2025-09-17 66.90 69.60 65.80 67.20 2.8M
2025-09-16 64.80 68.90 63.40 68.40 6.1M
2025-09-15 62.10 62.90 61.30 62.90 4.2M
2025-09-12 54.80 58.00 54.80 57.20 0.7M
2025-09-11 55.40 56.50 53.70 53.80 0.3M
2025-09-10 55.30 56.00 54.60 54.80 0.2M
2025-09-09 56.00 56.00 55.10 55.10 0.2M
2025-09-08 57.30 58.60 55.40 55.70 0.7M
2025-09-05 52.80 56.90 52.10 55.80 0.7M
2025-09-04 51.70 53.10 51.70 52.10 0.1M
2025-09-03 51.10 52.40 51.10 51.40 0.1M
2025-09-02 51.80 51.80 50.60 51.00 0.0M
2025-09-01 52.70 53.00 50.70 51.40 0.2M
2025-08-29 53.40 54.30 52.60 52.70 0.2M
2025-08-28 53.00 53.80 52.50 52.60 0.1M
2025-08-27 53.30 54.00 53.30 53.40 0.1M
2025-08-26 52.30 53.40 52.10 53.00 0.1M
2025-08-25 51.50 53.30 51.50 52.00 0.2M
2025-08-22 51.20 51.20 50.50 50.50 0.0M
2025-08-21 50.00 51.60 50.00 51.20 0.1M
2025-08-20 51.20 51.50 49.70 50.00 0.3M
2025-08-19 52.30 52.80 51.70 51.80 0.1M
2025-08-18 52.50 53.20 52.20 52.70 0.1M
2025-08-15 54.20 54.20 52.10 53.00 0.2M
2025-08-14 53.10 54.00 53.10 53.20 0.1M
2025-08-13 54.60 54.80 53.00 53.10 0.1M
2025-08-12 53.90 55.10 53.40 53.40 0.1M
2025-08-11 53.60 54.80 52.80 53.00 0.1M
2025-08-08 53.60 54.50 53.30 53.40 0.2M
2025-08-07 53.90 53.90 52.50 52.80 0.0M
2025-08-06 53.30 53.80 52.30 52.40 0.1M
2025-08-05 53.90 53.90 52.80 53.00 0.0M
2025-08-04 51.40 53.90 51.30 52.80 0.1M
2025-08-01 50.60 52.30 50.10 51.90 0.1M
2025-07-31 52.60 52.60 51.00 51.60 0.1M
2025-07-30 53.00 53.10 52.00 52.50 0.1M
2025-07-29 54.00 55.00 52.70 52.70 0.2M
2025-07-28 54.30 54.30 52.50 53.10 0.1M
2025-07-25 53.20 53.40 52.70 52.80 0.0M
2025-07-24 53.30 54.90 53.10 53.40 0.2M
2025-07-23 51.30 53.50 51.30 52.80 0.1M
2025-07-22 53.50 53.90 51.20 51.20 0.2M
2025-07-21 53.40 53.80 53.20 53.30 0.0M
2025-07-18 54.30 54.50 53.10 53.40 0.1M
2025-07-17 53.30 54.80 53.00 54.20 0.2M
2025-07-16 52.90 53.30 52.20 52.40 0.1M
2025-07-15 52.10 52.70 51.70 52.10 0.1M
2025-07-14 51.90 52.90 51.30 52.00 0.1M
2025-07-11 52.30 52.50 51.30 51.90 0.1M
2025-07-10 51.90 52.50 51.40 51.40 0.1M
2025-07-09 51.40 52.80 51.40 51.50 0.1M
2025-07-08 51.50 52.70 50.70 51.30 0.1M
2025-07-07 52.00 52.00 50.60 51.50 0.1M
2025-07-04 54.20 54.40 52.30 52.30 0.2M
2025-07-03 53.80 54.30 53.50 54.00 0.0M
2025-07-02 54.00 54.30 53.30 53.50 0.1M
2025-07-01 55.10 55.80 54.00 54.00 0.2M
2025-06-30 54.90 55.90 53.30 53.60 0.1M
2025-06-27 55.90 55.90 54.30 54.40 0.1M
2025-06-26 55.60 56.40 55.00 55.00 0.1M
2025-06-25 56.00 56.00 55.10 55.60 0.1M
2025-06-24 54.20 55.50 54.20 54.80 0.2M
2025-06-23 53.80 54.30 52.70 53.60 0.2M
2025-06-20 56.00 56.20 53.20 54.80 0.4M
2025-06-19 59.50 59.50 55.70 55.70 0.4M
2025-06-18 56.90 59.90 56.90 58.70 0.9M
2025-06-17 56.70 59.20 56.50 56.90 0.5M
2025-06-16 58.00 58.00 56.10 56.20 0.2M
2025-06-13 59.50 60.00 57.00 57.00 0.5M
2025-06-12 61.00 61.80 59.30 59.50 0.5M
2025-06-11 62.20 64.40 60.60 61.30 1.2M
2025-06-10 63.40 67.10 61.80 61.80 2.4M
2025-06-09 62.30 64.40 60.20 64.30 4.3M
2025-06-06 60.40 64.70 59.60 64.70 3.9M
2025-06-05 54.10 58.90 54.10 58.90 1.3M
2025-06-04 53.30 54.80 53.10 53.60 0.2M
2025-06-03 54.30 54.30 52.80 52.80 0.1M
2025-06-02 55.40 55.40 53.00 53.60 0.1M
2025-05-29 56.70 56.70 54.40 55.40 0.2M
2025-05-28 58.60 60.20 54.70 55.00 0.4M
2025-05-27 58.30 59.20 56.50 56.70 0.1M
2025-05-26 58.00 58.20 56.00 57.80 0.1M
2025-05-23 59.70 59.70 57.90 57.90 0.1M
2025-05-22 58.00 58.70 58.00 58.20 0.1M
2025-05-21 57.70 59.80 57.70 58.70 0.2M
2025-05-20 58.20 59.20 57.10 57.30 0.1M
2025-05-19 59.20 60.10 57.60 57.60 0.1M
2025-05-16 59.60 60.20 59.00 59.20 0.1M
2025-05-15 60.50 60.90 59.20 59.30 0.2M
2025-05-14 58.90 61.80 58.40 60.50 0.5M
2025-05-13 60.40 60.40 57.20 57.80 0.5M
2025-05-12 54.00 58.40 53.50 57.10 0.6M
2025-05-09 53.60 54.70 52.20 54.00 0.2M
2025-05-08 52.90 54.30 52.50 53.10 0.2M
2025-05-07 56.00 56.00 51.00 52.00 0.7M
2025-05-06 52.60 53.20 51.60 51.60 0.3M
2025-05-05 55.90 55.90 51.60 52.10 0.3M
2025-05-02 56.40 56.50 55.00 55.00 0.3M
2025-04-30 56.00 58.00 54.60 55.40 0.7M
2025-04-29 55.50 56.90 54.90 55.50 0.4M
2025-04-28 54.50 55.50 54.10 54.80 0.4M
2025-04-25 52.10 55.80 52.10 55.00 0.9M
2025-04-24 52.40 52.60 50.70 50.80 0.1M
2025-04-23 51.50 52.40 51.30 51.50 0.2M
2025-04-22 49.50 51.20 49.50 50.00 0.1M
2025-04-21 52.00 52.70 50.00 50.00 0.3M
2025-04-18 50.90 53.50 50.90 51.50 0.3M
2025-04-17 51.40 51.90 50.60 50.90 0.2M
2025-04-16 54.40 54.40 51.90 52.00 0.2M
2025-04-15 51.80 54.50 51.80 53.80 0.5M
2025-04-14 55.70 57.60 51.20 51.20 0.8M
2025-04-11 48.00 54.60 45.80 54.60 0.8M
2025-04-10 48.80 50.30 48.80 50.30 0.6M
2025-04-09 45.75 45.75 45.75 45.75 0.4M
2025-04-08 51.10 52.70 50.80 50.80 0.3M
2025-04-07 56.40 56.40 56.40 56.40 0.0M
2025-04-02 62.50 63.20 60.50 62.60 0.2M
2025-04-01 61.00 63.50 60.50 62.10 0.4M
2025-03-31 65.20 65.70 60.50 60.50 0.7M
2025-03-28 68.20 68.60 65.00 67.20 0.4M
2025-03-27 70.90 71.60 68.60 68.70 0.4M
2025-03-26 68.50 73.00 68.50 70.90 0.7M
2025-03-25 69.90 69.90 67.20 68.20 0.4M
2025-03-24 72.00 72.00 68.80 69.00 0.5M
2025-03-21 74.00 74.90 70.40 70.90 0.7M
2025-03-20 75.90 75.90 73.30 73.80 0.5M
2025-03-19 76.80 77.50 74.40 74.40 0.8M
2025-03-18 77.40 78.00 75.00 75.50 1.0M
2025-03-17 78.80 79.50 76.40 76.80 2.0M
2025-03-14 75.90 79.50 73.80 77.60 3.2M
2025-03-13 73.70 78.30 73.50 75.50 4.3M
2025-03-12 67.20 73.30 67.20 73.30 1.2M
2025-03-11 70.40 70.60 66.10 66.70 1.0M
2025-03-10 71.40 73.40 70.50 72.80 0.7M
2025-03-07 68.60 71.50 68.60 69.00 0.3M
2025-03-06 73.50 73.50 69.80 69.90 0.4M
2025-03-05 74.30 75.50 72.00 72.00 0.4M
2025-03-04 72.60 74.50 72.20 73.00 0.4M
2025-03-03 72.00 75.70 70.50 73.50 0.6M
2025-02-27 72.20 76.30 71.80 72.90 0.0M
2025-02-26 74.30 74.30 71.00 71.00 0.0M
2025-02-25 73.70 76.50 73.30 73.60 0.0M
2025-02-24 77.00 83.40 74.60 74.80 0.0M
2025-02-21 69.50 78.70 68.30 78.70 0.0M
2025-02-20 75.20 76.60 71.60 71.60 0.0M
2025-02-19 76.80 77.80 75.60 77.50 0.0M
2025-02-18 78.70 78.70 76.00 76.80 0.0M
2025-02-17 76.30 79.30 76.30 78.70 0.0M
2025-02-14 76.50 76.50 75.00 75.50 0.0M
2025-02-13 76.70 76.70 74.50 76.00 0.0M
2025-02-12 72.80 75.70 70.20 73.80 0.0M
2025-02-11 71.90 72.50 70.40 72.00 0.0M
2025-02-10 63.80 67.40 63.80 67.40 0.0M
2025-02-07 61.10 61.80 60.60 61.30 0.0M
2025-02-06 62.00 63.00 60.10 61.10 0.0M
2025-02-05 60.00 64.00 58.50 62.00 0.0M
2025-02-04 54.60 60.00 53.20 60.00 0.0M
2025-02-03 49.50 54.90 49.00 54.60 0.0M
2025-01-22 45.85 49.95 45.50 49.95 0.0M
2025-01-21 45.30 45.50 44.65 45.45 0.0M
2025-01-20 45.85 46.85 44.35 45.30 0.0M
2025-01-17 44.30 45.40 43.50 45.25 0.0M
2025-01-16 45.15 45.60 43.55 44.15 0.0M
2025-01-15 42.95 45.40 42.60 44.25 0.0M
2025-01-14 38.15 42.25 38.15 42.25 0.0M
2025-01-13 40.10 40.10 38.10 38.45 0.0M
2025-01-10 42.00 43.45 41.00 41.15 0.1M
2025-01-09 43.55 44.30 41.60 41.95 0.0M
2025-01-08 44.45 44.80 43.25 43.45 0.0M
2025-01-07 43.25 44.50 43.25 43.40 0.0M
2025-01-06 43.90 44.15 43.10 43.30 0.0M
2025-01-03 43.90 43.95 43.15 43.45 0.1M
2025-01-02 44.40 44.40 42.50 43.00 0.0M