Aspeed Technology (5274)

5274
🏛️ 台湾 →
5,200.00
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
2021-12-30 3,127.30 3,290.90 3,127.30 3,240.90 0.0M
2021-12-29 3,127.30 3,159.10 3,095.50 3,145.50 0.0M
2021-12-28 3,150.00 3,177.30 3,131.80 3,140.90 0.0M
2021-12-27 3,122.70 3,163.60 3,104.50 3,113.60 0.0M
2021-12-24 3,122.70 3,163.60 3,118.20 3,145.50 0.0M
2021-12-23 3,136.40 3,136.40 3,022.70 3,090.90 0.0M
2021-12-22 3,177.30 3,209.10 3,131.80 3,159.10 0.0M
2021-12-21 3,045.50 3,177.30 3,045.50 3,177.30 0.0M
2021-12-20 3,081.80 3,122.70 3,036.40 3,068.20 0.0M
2021-12-17 3,000.00 3,109.10 2,986.40 3,090.90 0.0M
2021-12-16 2,895.50 3,000.00 2,859.10 3,000.00 0.0M
2021-12-15 2,950.00 2,950.00 2,818.20 2,850.00 0.0M
2021-12-14 2,972.70 2,977.30 2,818.20 2,840.90 0.0M
2021-12-13 2,981.80 2,981.80 2,909.10 2,954.50 0.0M
2021-12-10 2,913.60 3,013.60 2,913.60 2,986.40 0.0M
2021-12-09 2,963.60 2,995.50 2,909.10 2,959.10 0.0M
2021-12-08 2,809.10 2,959.10 2,809.10 2,959.10 0.0M
2021-12-07 2,727.30 2,804.50 2,722.70 2,781.80 0.0M
2021-12-06 2,809.10 2,918.20 2,809.10 2,845.50 0.0M
2021-12-03 2,959.10 2,972.70 2,827.30 2,845.50 0.0M
2021-12-02 2,981.80 3,018.20 2,922.70 2,954.50 0.0M
2021-12-01 2,890.90 2,995.50 2,863.60 2,959.10 0.0M
2021-11-30 3,036.40 3,122.70 2,936.40 3,059.10 0.0M
2021-11-29 2,704.50 2,868.20 2,704.50 2,863.60 0.0M
2021-11-26 2,650.00 2,800.00 2,650.00 2,772.70 0.0M
2021-11-25 2,636.40 2,790.90 2,518.20 2,713.60 0.0M
2021-11-24 2,727.30 2,740.90 2,654.50 2,704.50 0.0M
2021-11-23 2,904.50 2,904.50 2,727.30 2,745.50 0.0M
2021-11-22 2,863.60 2,927.30 2,831.80 2,895.50 0.0M
2021-11-19 2,922.70 2,945.50 2,831.80 2,890.90 0.0M
2021-11-18 2,931.80 2,963.60 2,845.50 2,922.70 0.0M
2021-11-17 2,895.50 3,018.20 2,800.00 2,927.30 0.0M
2021-11-16 2,681.80 2,918.20 2,677.30 2,895.50 0.0M
2021-11-15 2,627.30 2,722.70 2,627.30 2,654.50 0.0M
2021-11-12 2,481.80 2,636.40 2,481.80 2,627.30 0.0M
2021-11-11 2,431.80 2,531.80 2,390.90 2,463.60 0.0M
2021-11-10 2,481.80 2,481.80 2,409.10 2,440.90 0.0M
2021-11-09 2,513.60 2,618.20 2,463.60 2,490.90 0.0M
2021-11-08 2,418.20 2,418.20 2,363.60 2,395.50 0.0M
2021-11-05 2,409.10 2,454.50 2,386.40 2,409.10 0.0M
2021-11-04 2,400.00 2,459.10 2,327.30 2,390.90 0.0M
2021-11-03 2,372.70 2,377.30 2,318.20 2,340.90 0.0M
2021-11-02 2,454.50 2,472.70 2,345.50 2,372.70 0.0M
2021-11-01 2,518.20 2,590.90 2,390.90 2,418.20 0.0M
2021-10-29 2,627.30 2,668.20 2,518.20 2,518.20 0.0M
2021-10-28 2,563.60 2,654.50 2,486.40 2,581.80 0.0M
2021-10-27 2,277.30 2,463.60 2,277.30 2,463.60 0.0M
2021-10-26 2,200.00 2,295.50 2,200.00 2,240.90 0.0M
2021-10-25 2,218.20 2,263.60 2,168.20 2,168.20 0.0M
2021-10-22 2,136.40 2,250.00 2,100.00 2,200.00 0.0M
2021-10-21 2,122.70 2,140.90 2,040.90 2,095.50 0.0M
2021-10-20 2,077.30 2,159.10 2,072.70 2,090.90 0.0M
2021-10-19 2,018.20 2,086.40 1,990.90 2,086.40 0.0M
2021-10-18 2,050.00 2,059.10 2,004.50 2,018.20 0.0M
2021-10-15 2,054.50 2,100.00 2,036.40 2,090.90 0.0M
2021-10-14 2,113.60 2,159.10 2,054.50 2,054.50 0.0M
2021-10-13 2,163.60 2,204.50 2,100.00 2,100.00 0.0M
2021-10-12 2,263.60 2,263.60 2,118.20 2,159.10 0.0M
2021-10-08 2,263.60 2,304.50 2,218.20 2,263.60 0.0M
2021-10-07 2,186.40 2,254.50 2,154.50 2,227.30 0.0M
2021-10-06 2,181.80 2,254.50 2,104.50 2,131.80 0.0M
2021-10-05 2,118.20 2,168.20 2,072.70 2,168.20 0.0M
2021-10-04 2,054.50 2,145.50 1,972.70 2,090.90 0.0M
2021-10-01 2,072.70 2,127.30 2,036.40 2,050.00 0.0M
2021-09-30 2,181.80 2,186.40 2,095.50 2,113.60 0.0M
2021-09-29 2,081.80 2,181.80 2,045.50 2,109.10 0.0M
2021-09-28 2,163.60 2,200.00 2,040.90 2,100.00 0.0M
2021-09-27 2,240.90 2,259.10 2,145.50 2,145.50 0.0M
2021-09-24 2,268.20 2,300.00 2,168.20 2,227.30 0.0M
2021-09-23 2,109.10 2,222.70 2,109.10 2,204.50 0.0M
2021-09-22 1,990.90 2,100.00 1,990.90 2,059.10 0.0M
2021-09-17 1,990.90 2,072.70 1,959.10 2,068.20 0.0M
2021-09-16 2,013.60 2,018.20 1,959.10 1,968.20 0.0M
2021-09-15 2,045.50 2,045.50 1,931.80 1,963.60 0.0M
2021-09-14 2,022.70 2,086.40 2,013.60 2,045.50 0.0M
2021-09-13 2,059.10 2,063.60 2,009.10 2,045.50 0.0M
2021-09-10 2,013.60 2,068.20 2,013.60 2,045.50 0.0M
2021-09-09 1,954.50 2,045.50 1,954.50 2,018.20 0.0M
2021-09-08 1,968.20 2,000.00 1,959.10 1,981.80 0.0M
2021-09-07 2,045.50 2,090.90 1,990.90 1,990.90 0.0M
2021-09-06 2,118.20 2,118.20 2,031.80 2,031.80 0.0M
2021-09-03 2,154.50 2,154.50 2,072.70 2,086.40 0.0M
2021-09-02 2,177.30 2,295.50 2,090.90 2,109.10 0.0M
2021-09-01 2,104.50 2,186.40 2,104.50 2,159.10 0.0M
2021-08-31 2,131.80 2,163.60 2,090.90 2,136.40 0.0M
2021-08-30 2,077.30 2,195.50 2,077.30 2,154.50 0.0M
2021-08-27 1,977.30 2,068.20 1,977.30 2,068.20 0.0M
2021-08-26 1,945.50 2,045.50 1,940.90 2,009.10 0.0M
2021-08-25 1,909.10 1,954.50 1,909.10 1,940.90 0.0M
2021-08-24 1,959.10 1,963.60 1,909.10 1,909.10 0.0M
2021-08-23 2,013.60 2,018.20 1,936.40 1,936.40 0.0M
2021-08-20 1,900.00 2,000.00 1,868.20 1,972.70 0.0M
2021-08-19 1,909.10 1,968.20 1,854.50 1,890.90 0.0M
2021-08-18 1,809.10 1,836.40 1,745.50 1,818.20 0.0M
2021-08-17 1,850.00 1,863.60 1,754.50 1,786.40 0.0M
2021-08-16 1,950.00 1,972.70 1,836.40 1,836.40 0.0M
2021-08-13 2,022.70 2,022.70 1,918.20 1,977.30 0.0M
2021-08-12 1,904.50 2,022.70 1,904.50 1,986.40 0.0M
2021-08-11 1,918.20 1,927.30 1,854.50 1,904.50 0.0M
2021-08-10 1,977.30 1,977.30 1,836.40 1,881.80 0.0M
2021-08-09 2,063.60 2,063.60 1,981.80 1,986.40 0.0M
2021-08-06 2,063.60 2,090.90 2,045.50 2,054.50 0.0M
2021-08-05 2,059.10 2,059.10 1,990.90 2,040.90 0.0M
2021-08-04 2,045.50 2,068.20 2,031.80 2,031.80 0.0M
2021-08-03 2,009.10 2,045.50 1,995.50 2,036.40 0.0M
2021-08-02 1,990.90 2,031.80 1,968.20 1,990.90 0.0M
2021-07-30 2,090.90 2,131.80 2,031.80 2,040.90 0.0M
2021-07-29 2,090.90 2,168.20 2,068.20 2,090.90 0.0M
2021-07-28 2,200.00 2,200.00 2,059.10 2,068.20 0.0M
2021-07-27 2,295.50 2,295.50 2,150.00 2,218.20 0.0M
2021-07-26 2,227.30 2,295.50 2,227.30 2,268.20 0.0M
2021-07-23 2,245.50 2,272.70 2,172.70 2,213.60 0.0M
2021-07-22 2,204.50 2,204.50 2,127.30 2,200.00 0.0M
2021-07-21 2,259.10 2,259.10 2,168.20 2,195.50 0.0M
2021-07-20 2,127.30 2,218.20 2,127.30 2,195.50 0.0M
2021-07-19 2,036.40 2,145.50 2,036.40 2,122.70 0.0M
2021-07-16 2,000.00 2,077.30 1,990.90 2,036.40 0.0M
2021-07-15 2,063.60 2,109.10 1,990.90 2,000.00 0.0M
2021-07-14 2,086.40 2,113.60 2,045.50 2,059.10 0.0M
2021-07-13 2,163.60 2,200.00 2,045.50 2,054.50 0.0M
2021-07-12 2,077.30 2,168.20 2,063.60 2,140.90 0.0M
2021-07-09 2,031.80 2,068.20 2,013.60 2,045.50 0.0M
2021-07-08 2,045.50 2,059.10 2,004.50 2,036.40 0.0M
2021-07-07 2,013.60 2,054.50 1,986.40 1,990.90 0.0M
2021-07-06 2,018.20 2,022.70 1,963.60 1,990.90 0.0M
2021-07-05 2,000.00 2,009.10 1,968.20 1,981.80 0.0M
2021-07-02 1,936.40 2,022.70 1,936.40 1,986.40 0.0M
2021-07-01 1,840.90 1,995.50 1,840.90 1,922.70 0.0M
2021-06-30 1,863.60 1,881.80 1,804.50 1,827.30 0.0M
2021-06-29 1,890.90 1,918.20 1,845.50 1,854.50 0.0M
2021-06-28 1,859.10 1,931.80 1,859.10 1,890.90 0.0M
2021-06-25 1,890.90 1,940.90 1,818.20 1,845.50 0.0M
2021-06-24 1,909.10 1,922.70 1,872.70 1,881.80 0.0M
2021-06-23 1,913.60 1,927.30 1,872.70 1,881.80 0.0M
2021-06-22 1,936.40 1,959.10 1,868.20 1,909.10 0.0M
2021-06-21 1,900.00 1,950.00 1,900.00 1,922.70 0.0M
2021-06-18 1,968.20 1,972.70 1,913.60 1,922.70 0.0M
2021-06-17 1,968.20 1,995.50 1,927.30 1,990.90 0.0M
2021-06-16 2,009.10 2,009.10 1,927.30 1,945.50 0.0M
2021-06-15 1,981.80 2,009.10 1,959.10 1,977.30 0.0M
2021-06-11 2,031.80 2,054.50 1,977.30 1,995.50 0.0M
2021-06-10 1,954.50 2,068.20 1,954.50 2,040.90 0.0M
2021-06-09 1,945.50 1,963.60 1,913.60 1,945.50 0.0M
2021-06-08 2,000.00 2,009.10 1,927.30 1,972.70 0.0M
2021-06-07 1,945.50 1,995.50 1,854.50 1,995.50 0.0M
2021-06-04 2,027.30 2,040.90 1,936.40 1,945.50 0.0M
2021-06-03 2,027.30 2,168.20 2,027.30 2,068.20 0.0M
2021-06-02 2,045.50 2,045.50 1,940.90 1,977.30 0.0M
2021-06-01 2,054.50 2,127.30 2,022.70 2,022.70 0.0M
2021-05-31 2,004.50 2,063.60 1,990.90 2,018.20 0.0M
2021-05-28 2,136.40 2,163.60 1,990.90 2,004.50 0.0M
2021-05-27 2,000.00 2,209.10 1,959.10 2,136.40 0.0M
2021-05-26 1,954.50 2,036.40 1,886.40 2,009.10 0.0M
2021-05-25 1,831.80 1,940.90 1,813.60 1,922.70 0.0M
2021-05-24 1,727.30 1,809.10 1,727.30 1,804.50 0.0M
2021-05-21 1,822.70 1,845.50 1,745.50 1,754.50 0.0M
2021-05-20 1,745.50 1,813.60 1,727.30 1,800.00 0.0M
2021-05-19 1,736.40 1,827.30 1,731.80 1,740.90 0.0M
2021-05-18 1,772.70 1,790.90 1,713.60 1,727.30 0.0M
2021-05-17 1,681.80 1,777.30 1,654.50 1,754.50 0.0M
2021-05-14 1,886.40 1,886.40 1,654.50 1,736.40 0.0M
2021-05-13 1,636.40 1,768.20 1,581.80 1,768.20 0.0M
2021-05-12 1,754.50 1,854.50 1,581.80 1,609.10 0.0M
2021-05-11 1,809.10 1,868.20 1,727.30 1,754.50 0.0M
2021-05-10 1,940.90 1,981.80 1,881.80 1,909.10 0.0M
2021-05-07 1,786.40 1,940.90 1,786.40 1,940.90 0.0M
2021-05-06 1,845.50 1,872.70 1,754.50 1,768.20 0.0M
2021-05-05 1,972.70 1,972.70 1,804.50 1,836.40 0.0M
2021-05-04 1,881.80 2,018.20 1,854.50 1,990.90 0.0M
2021-05-03 1,940.90 1,940.90 1,850.00 1,868.20 0.0M
2021-04-29 1,872.70 1,940.90 1,859.10 1,918.20 0.0M
2021-04-28 1,895.50 1,918.20 1,850.00 1,850.00 0.0M
2021-04-27 1,795.50 1,904.50 1,795.50 1,890.90 0.0M
2021-04-26 1,777.30 1,790.90 1,727.30 1,781.80 0.0M
2021-04-23 1,695.50 1,777.30 1,690.90 1,777.30 0.0M
2021-04-22 1,695.50 1,704.50 1,640.90 1,668.20 0.0M
2021-04-21 1,759.10 1,759.10 1,668.20 1,672.70 0.0M
2021-04-20 1,822.70 1,836.40 1,745.50 1,759.10 0.0M
2021-04-19 1,804.50 1,831.80 1,781.80 1,831.80 0.0M
2021-04-16 1,800.00 1,872.70 1,795.50 1,836.40 0.0M
2021-04-15 1,686.40 1,809.10 1,681.80 1,809.10 0.0M
2021-04-14 1,759.10 1,759.10 1,686.40 1,695.50 0.0M
2021-04-13 1,745.50 1,768.20 1,713.60 1,768.20 0.0M
2021-04-12 1,745.50 1,750.00 1,663.60 1,745.50 0.0M
2021-04-09 1,754.50 1,781.80 1,672.70 1,718.20 0.0M
2021-04-08 1,740.90 1,772.70 1,718.20 1,759.10 0.0M
2021-04-07 1,627.30 1,772.70 1,627.30 1,772.70 0.0M
2021-04-06 1,581.80 1,654.50 1,572.70 1,645.50 0.0M
2021-04-01 1,577.30 1,581.80 1,536.40 1,563.60 0.0M
2021-03-31 1,554.50 1,568.20 1,531.80 1,568.20 0.0M
2021-03-30 1,527.30 1,559.10 1,527.30 1,554.50 0.0M
2021-03-29 1,536.40 1,559.10 1,527.30 1,527.30 0.0M
2021-03-26 1,527.30 1,550.00 1,518.20 1,527.30 0.0M
2021-03-25 1,545.50 1,545.50 1,509.10 1,518.20 0.0M
2021-03-24 1,509.10 1,572.70 1,509.10 1,527.30 0.0M
2021-03-23 1,590.90 1,590.90 1,522.70 1,522.70 0.0M
2021-03-22 1,527.30 1,554.50 1,509.10 1,527.30 0.0M
2021-03-19 1,590.90 1,590.90 1,518.20 1,527.30 0.0M
2021-03-18 1,668.20 1,668.20 1,600.00 1,609.10 0.0M
2021-03-17 1,609.10 1,659.10 1,609.10 1,640.90 0.0M
2021-03-16 1,609.10 1,640.90 1,600.00 1,609.10 0.0M
2021-03-15 1,631.80 1,636.40 1,581.80 1,595.50 0.0M
2021-03-12 1,640.90 1,677.30 1,613.60 1,631.80 0.0M
2021-03-11 1,545.50 1,645.50 1,531.80 1,640.90 0.0M
2021-03-10 1,536.40 1,600.00 1,504.50 1,545.50 0.0M
2021-03-09 1,590.90 1,590.90 1,477.30 1,500.00 0.0M
2021-03-08 1,668.20 1,690.90 1,631.80 1,631.80 0.0M
2021-03-05 1,590.90 1,636.40 1,545.50 1,636.40 0.0M
2021-03-04 1,600.00 1,640.90 1,590.90 1,631.80 0.0M
2021-03-03 1,636.40 1,650.00 1,600.00 1,640.90 0.0M
2021-03-02 1,636.40 1,654.50 1,609.10 1,636.40 0.0M
2021-02-26 1,672.70 1,672.70 1,581.80 1,600.00 0.0M
2021-02-25 1,804.50 1,831.80 1,718.20 1,727.30 0.0M
2021-02-24 1,863.60 1,927.30 1,768.20 1,768.20 0.0M
2021-02-23 1,850.00 1,909.10 1,772.70 1,909.10 0.0M
2021-02-22 1,800.00 1,840.90 1,781.80 1,831.80 0.0M
2021-02-19 1,800.00 1,800.00 1,754.50 1,800.00 0.0M
2021-02-18 1,813.60 1,818.20 1,759.10 1,795.50 0.0M
2021-02-17 1,813.60 1,840.90 1,781.80 1,786.40 0.0M
2021-02-05 1,881.80 1,922.70 1,840.90 1,840.90 0.0M
2021-02-04 1,981.80 1,981.80 1,868.20 1,872.70 0.0M
2021-02-03 1,972.70 2,054.50 1,972.70 2,000.00 0.0M
2021-02-02 1,918.20 1,995.50 1,900.00 1,918.20 0.0M
2021-02-01 1,818.20 1,890.90 1,790.90 1,890.90 0.0M
2021-01-29 1,868.20 1,900.00 1,809.10 1,818.20 0.0M
2021-01-28 1,859.10 1,859.10 1,813.60 1,859.10 0.0M
2021-01-27 1,831.80 1,895.50 1,809.10 1,895.50 0.0M
2021-01-26 1,863.60 1,881.80 1,813.60 1,813.60 0.0M
2021-01-25 1,872.70 1,890.90 1,840.90 1,840.90 0.0M
2021-01-22 1,804.50 1,909.10 1,795.50 1,872.70 0.0M
2021-01-21 1,790.90 1,831.80 1,786.40 1,790.90 0.0M
2021-01-20 1,827.30 1,836.40 1,781.80 1,809.10 0.0M
2021-01-19 1,850.00 1,868.20 1,777.30 1,818.20 0.0M
2021-01-18 1,809.10 1,836.40 1,763.60 1,836.40 0.0M
2021-01-15 1,818.20 1,881.80 1,777.30 1,790.90 0.0M
2021-01-14 1,863.60 1,863.60 1,795.50 1,818.20 0.0M
2021-01-13 1,927.30 1,927.30 1,868.20 1,868.20 0.0M
2021-01-12 1,968.20 1,977.30 1,895.50 1,927.30 0.0M
2021-01-11 1,981.80 2,059.10 1,945.50 1,954.50 0.0M
2021-01-08 1,845.50 1,954.50 1,836.40 1,954.50 0.0M
2021-01-07 1,759.10 1,836.40 1,731.80 1,836.40 0.0M
2021-01-06 1,636.40 1,745.50 1,636.40 1,745.50 0.0M
2021-01-05 1,563.60 1,677.30 1,563.60 1,636.40 0.0M
2021-01-04 1,568.20 1,568.20 1,540.90 1,563.60 0.0M