Ate Energy International Co Ltd (6179)

6179
🏛️ 台湾 →
32.00
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
2022-12-30 24.60 24.80 24.35 24.80 0.0M
2022-12-29 24.85 24.85 24.20 24.60 0.0M
2022-12-28 24.25 24.60 23.75 24.45 0.0M
2022-12-27 24.35 24.60 24.20 24.25 0.0M
2022-12-26 24.40 24.45 24.15 24.30 0.0M
2022-12-23 23.85 24.55 23.65 24.40 0.0M
2022-12-22 22.70 24.30 22.70 23.95 0.0M
2022-12-21 22.80 23.00 22.45 22.70 0.0M
2022-12-20 23.40 23.40 22.15 22.70 0.0M
2022-12-19 23.25 23.65 23.25 23.55 0.0M
2022-12-16 23.00 23.50 22.95 23.15 0.0M
2022-12-15 23.10 23.35 22.80 23.15 0.0M
2022-12-14 22.60 23.30 22.30 23.10 0.0M
2022-12-13 22.90 22.95 21.90 22.20 0.0M
2022-12-12 23.80 23.80 22.55 23.00 0.0M
2022-12-09 24.00 24.05 23.75 23.75 0.0M
2022-12-08 24.00 24.15 23.80 23.90 0.0M
2022-12-07 23.75 24.10 23.70 24.00 0.0M
2022-12-06 24.10 24.25 24.00 24.00 0.0M
2022-12-05 24.35 24.35 23.25 24.10 0.0M
2022-12-02 24.45 24.65 24.35 24.35 0.0M
2022-12-01 24.20 24.45 24.20 24.45 0.0M
2022-11-30 23.90 24.20 23.65 24.15 0.0M
2022-11-29 23.70 23.85 23.55 23.80 0.0M
2022-11-28 23.85 24.05 23.60 23.80 0.0M
2022-11-25 24.40 24.40 24.00 24.15 0.0M
2022-11-24 24.70 24.70 24.45 24.45 0.0M
2022-11-23 24.90 24.95 24.65 24.95 0.0M
2022-11-22 24.85 25.05 24.70 25.05 0.0M
2022-11-21 25.05 25.10 24.80 25.10 0.0M
2022-11-18 25.15 25.15 25.05 25.10 0.0M
2022-11-17 25.20 25.30 25.05 25.30 0.0M
2022-11-16 25.20 25.30 25.00 25.30 0.0M
2022-11-15 25.35 25.35 25.25 25.30 0.0M
2022-11-14 25.35 25.50 25.25 25.50 0.0M
2022-11-11 25.85 25.85 25.10 25.50 0.0M
2022-11-10 25.55 25.55 25.35 25.50 0.0M
2022-11-09 25.65 25.70 25.50 25.70 0.0M
2022-11-08 25.70 25.70 25.55 25.70 0.0M
2022-11-07 25.65 25.70 25.60 25.70 0.0M
2022-11-04 25.45 25.70 25.40 25.70 0.0M
2022-11-03 25.20 25.50 25.20 25.50 0.0M
2022-11-02 25.40 25.50 25.20 25.50 0.0M
2022-11-01 25.30 25.55 25.20 25.50 0.0M
2022-10-31 26.00 26.00 25.25 25.50 0.0M
2022-10-28 25.20 25.50 25.15 25.50 0.0M
2022-10-27 25.50 25.50 25.20 25.50 0.0M
2022-10-26 25.65 25.65 24.95 25.50 0.0M
2022-10-25 25.30 25.70 25.30 25.70 0.0M
2022-10-24 25.35 25.90 25.25 25.90 0.0M
2022-10-21 24.95 25.55 24.90 25.55 0.0M
2022-10-20 25.40 25.65 24.80 25.60 0.0M
2022-10-19 25.90 25.95 25.70 25.70 0.0M
2022-10-18 26.00 26.05 25.90 25.90 0.0M
2022-10-17 26.35 26.35 25.80 26.25 0.0M
2022-10-14 27.45 27.45 26.10 26.40 0.0M
2022-10-13 26.00 26.75 25.90 26.75 0.0M
2022-10-12 26.70 26.75 26.00 26.75 0.0M
2022-10-11 25.80 26.75 25.80 26.75 0.0M
2022-10-07 26.55 26.90 26.45 26.75 0.0M
2022-10-06 26.30 26.75 25.60 26.40 0.0M
2022-10-05 26.65 26.80 26.35 26.35 0.0M
2022-10-04 25.95 26.40 25.95 26.20 0.0M
2022-10-03 26.00 26.15 25.85 26.15 0.0M
2022-09-30 26.00 26.25 25.80 26.00 0.0M
2022-09-29 25.85 26.00 25.55 26.00 0.0M
2022-09-28 25.35 25.60 24.80 25.60 0.0M
2022-09-27 25.40 25.65 25.40 25.65 0.0M
2022-09-26 26.30 26.30 25.45 25.55 0.0M
2022-09-23 26.50 26.50 26.35 26.50 0.0M
2022-09-22 26.15 26.60 26.15 26.50 0.0M
2022-09-21 26.40 26.50 26.35 26.40 0.0M
2022-09-20 26.50 27.00 26.15 26.80 0.0M
2022-09-19 26.60 26.60 26.20 26.50 0.0M
2022-09-16 26.60 26.65 26.45 26.50 0.0M
2022-09-15 26.90 26.95 26.70 26.80 0.0M
2022-09-14 27.00 27.00 26.85 26.90 0.0M
2022-09-13 27.20 27.20 27.00 27.00 0.0M
2022-09-12 27.15 27.25 27.00 27.20 0.0M
2022-09-08 27.20 27.45 27.10 27.15 0.0M
2022-09-07 27.20 27.20 27.00 27.05 0.0M
2022-09-06 27.80 27.80 27.20 27.20 0.0M
2022-09-05 27.70 28.00 27.60 27.75 0.0M
2022-09-02 27.30 27.80 27.30 27.50 0.0M
2022-09-01 27.20 27.85 27.20 27.80 0.0M
2022-08-31 27.20 27.45 27.20 27.30 0.0M
2022-08-30 26.85 27.25 26.85 27.20 0.0M
2022-08-29 27.00 27.30 26.80 27.05 0.0M
2022-08-26 27.10 27.10 27.00 27.10 0.0M
2022-08-25 27.00 27.15 26.85 26.95 0.0M
2022-08-24 27.00 27.05 26.80 27.00 0.0M
2022-08-23 27.05 27.10 27.00 27.00 0.0M
2022-08-22 27.35 27.35 26.95 27.15 0.0M
2022-08-19 27.20 27.35 27.05 27.30 0.0M
2022-08-18 27.35 27.35 27.15 27.30 0.0M
2022-08-17 27.15 27.30 27.15 27.30 0.0M
2022-08-16 27.10 27.25 27.05 27.15 0.0M
2022-08-15 27.70 27.70 27.00 27.25 0.0M
2022-08-12 27.40 27.45 27.30 27.40 0.0M
2022-08-11 27.70 27.70 27.25 27.45 0.0M
2022-08-10 28.00 28.00 27.65 27.70 0.0M
2022-08-09 28.00 28.00 28.00 28.00 0.0M
2022-08-08 28.05 28.15 27.90 28.15 0.0M
2022-08-05 27.85 28.05 27.75 28.05 0.0M
2022-08-04 27.55 28.00 27.55 28.00 0.0M
2022-08-03 27.80 28.00 27.45 28.00 0.0M
2022-08-02 28.00 28.00 27.75 27.75 0.0M
2022-08-01 28.05 28.10 28.00 28.05 0.0M
2022-07-29 28.25 28.25 28.05 28.05 0.0M
2022-07-28 28.30 28.30 27.90 28.00 0.0M
2022-07-27 28.50 28.50 28.05 28.15 0.0M
2022-07-26 28.45 28.45 28.40 28.45 0.0M
2022-07-25 28.75 28.75 28.40 28.40 0.0M
2022-07-22 28.65 28.65 28.45 28.45 0.0M
2022-07-21 28.65 28.65 28.05 28.65 0.0M
2022-07-20 28.70 28.80 28.25 28.75 0.0M
2022-07-19 28.05 28.35 28.05 28.20 0.0M
2022-07-18 28.60 28.95 28.05 28.05 0.0M
2022-07-15 28.35 28.35 28.00 28.00 0.0M
2022-07-14 27.95 27.95 27.20 27.95 0.0M
2022-07-13 27.80 28.00 27.50 27.95 0.0M
2022-07-12 28.30 28.30 27.70 27.90 0.0M
2022-07-11 28.20 28.40 27.65 28.40 0.0M
2022-07-08 27.00 28.40 26.95 28.40 0.0M
2022-07-07 26.55 27.00 26.50 27.00 0.0M
2022-07-06 27.00 27.10 26.65 26.80 0.0M
2022-07-05 26.50 27.70 26.50 27.10 0.0M
2022-07-04 26.70 26.80 26.45 26.50 0.0M
2022-07-01 27.60 27.60 26.60 26.65 0.0M
2022-06-30 27.50 27.65 27.40 27.55 0.0M
2022-06-29 27.65 27.65 27.50 27.65 0.0M
2022-06-28 27.50 27.90 27.50 27.85 0.0M
2022-06-27 27.50 27.65 27.50 27.60 0.0M
2022-06-24 27.65 27.65 27.45 27.50 0.0M
2022-06-23 27.65 27.65 27.50 27.55 0.0M
2022-06-22 28.00 28.00 27.35 27.65 0.0M
2022-06-21 29.45 29.65 29.45 29.55 0.0M
2022-06-20 29.50 29.55 29.40 29.50 0.0M
2022-06-17 29.85 29.85 29.50 29.70 0.0M
2022-06-16 30.00 30.15 29.80 29.85 0.0M
2022-06-15 30.00 30.10 29.80 30.05 0.0M
2022-06-14 30.15 30.15 29.80 30.00 0.0M
2022-06-13 31.00 31.00 30.40 30.40 0.0M
2022-06-10 31.20 31.45 31.10 31.40 0.0M
2022-06-09 31.55 31.70 31.40 31.60 0.0M
2022-06-08 31.30 31.80 31.30 31.60 0.0M
2022-06-07 31.95 31.95 31.60 31.90 0.0M
2022-06-06 31.60 31.95 31.60 31.95 0.0M
2022-06-02 31.60 31.95 31.55 31.90 0.0M
2022-06-01 31.80 32.00 31.10 31.95 0.0M
2022-05-31 32.00 32.00 31.60 32.00 0.0M
2022-05-30 31.50 31.75 31.50 31.75 0.0M
2022-05-27 30.95 31.45 30.95 31.45 0.0M
2022-05-26 31.35 31.35 30.85 31.15 0.0M
2022-05-25 31.05 31.45 30.65 31.35 0.0M
2022-05-24 31.10 31.30 31.00 31.20 0.0M
2022-05-23 30.95 31.30 30.95 31.25 0.0M
2022-05-20 30.65 30.95 30.60 30.90 0.0M
2022-05-19 30.30 30.75 29.85 30.75 0.0M
2022-05-18 30.35 30.70 30.15 30.50 0.0M
2022-05-17 30.00 30.40 29.90 30.35 0.0M
2022-05-16 29.50 30.05 29.10 30.05 0.0M
2022-05-13 28.70 30.15 28.70 29.50 0.0M
2022-05-12 29.60 29.80 28.65 29.15 0.0M
2022-05-11 30.40 30.40 29.90 30.00 0.0M
2022-05-10 30.45 31.10 30.10 30.45 0.0M
2022-05-09 30.65 30.90 30.50 30.50 0.0M
2022-05-06 31.00 31.85 29.75 31.10 0.0M
2022-05-05 31.15 31.60 31.00 31.30 0.0M
2022-05-04 31.10 31.35 30.95 31.10 0.0M
2022-05-03 30.95 31.15 30.90 31.00 0.0M
2022-04-29 31.00 31.40 30.80 30.95 0.0M
2022-04-28 30.85 31.10 30.70 30.75 0.0M
2022-04-26 30.65 31.40 30.65 31.15 0.0M
2022-04-22 31.55 32.35 31.20 31.75 0.0M
2022-04-21 31.80 31.80 31.40 31.60 0.0M
2022-04-20 31.25 31.90 31.00 31.80 0.0M
2022-04-19 31.35 31.35 31.00 31.25 0.0M
2022-04-18 30.80 31.50 30.80 31.25 0.0M
2022-04-15 31.50 31.50 30.70 31.35 0.0M
2022-04-14 32.40 32.55 31.30 31.60 0.0M
2022-04-13 30.55 32.50 30.30 32.50 0.0M
2022-04-12 30.40 30.60 30.05 30.45 0.0M
2022-04-11 30.75 30.75 29.90 30.50 0.0M
2022-04-08 29.90 30.60 29.60 30.60 0.0M
2022-04-07 29.95 30.10 29.65 29.65 0.0M
2022-04-06 29.75 30.15 29.75 30.10 0.0M
2022-04-01 30.30 30.30 30.00 30.20 0.0M
2022-03-31 29.20 30.50 29.20 30.35 0.0M
2022-03-30 28.75 29.35 28.70 29.20 0.0M
2022-03-29 28.55 29.00 28.50 28.85 0.0M
2022-03-28 28.30 29.00 28.20 28.75 0.0M
2022-03-25 28.50 28.55 28.30 28.35 0.0M
2022-03-24 28.10 28.35 28.10 28.35 0.0M
2022-03-23 28.50 28.50 27.95 28.05 0.0M
2022-03-22 28.40 28.45 28.10 28.25 0.0M
2022-03-21 28.25 28.45 28.25 28.35 0.0M
2022-03-18 28.10 28.45 28.10 28.25 0.0M
2022-03-17 27.80 28.10 27.80 28.05 0.0M
2022-03-16 28.00 28.00 27.75 27.75 0.0M
2022-03-15 28.25 28.25 27.80 27.90 0.0M
2022-03-14 27.80 28.60 27.80 28.25 0.0M
2022-03-11 27.75 27.95 27.75 27.80 0.0M
2022-03-10 28.05 28.05 27.85 28.00 0.0M
2022-03-09 27.75 27.75 27.50 27.70 0.0M
2022-03-08 27.40 27.90 27.20 27.35 0.0M
2022-03-07 28.75 28.75 27.80 27.90 0.0M
2022-03-04 28.75 28.90 28.60 28.75 0.0M
2022-03-03 28.90 28.95 28.70 28.85 0.0M
2022-03-02 28.90 28.90 28.70 28.85 0.0M
2022-03-01 28.50 29.00 28.50 28.85 0.0M
2022-02-25 28.65 28.75 28.45 28.50 0.0M
2022-02-24 29.10 29.10 28.70 28.70 0.0M
2022-02-23 29.30 29.30 28.95 29.15 0.0M
2022-02-22 29.10 29.10 28.90 29.00 0.0M
2022-02-21 29.30 29.35 29.10 29.30 0.0M
2022-02-18 29.30 29.55 29.30 29.50 0.0M
2022-02-17 29.35 29.55 29.30 29.30 0.0M
2022-02-16 29.35 29.60 29.25 29.55 0.0M
2022-02-15 29.30 29.50 29.15 29.25 0.0M
2022-02-14 29.40 29.45 29.25 29.45 0.0M
2022-02-11 29.45 29.70 29.40 29.60 0.0M
2022-02-10 30.15 30.15 29.35 29.55 0.0M
2022-02-09 30.25 30.40 30.10 30.10 0.0M
2022-02-08 29.85 30.50 29.85 30.20 0.0M
2022-02-07 29.60 30.40 29.40 30.15 0.0M
2022-01-26 29.80 29.80 29.30 29.60 0.0M
2022-01-25 29.80 29.80 29.45 29.55 0.0M
2022-01-24 29.90 29.90 29.55 29.80 0.0M
2022-01-21 30.15 30.40 29.90 30.10 0.0M
2022-01-20 30.70 30.80 30.10 30.15 0.0M
2022-01-19 30.35 30.75 30.35 30.60 0.0M
2022-01-18 30.20 30.55 30.10 30.40 0.0M
2022-01-17 29.70 30.30 29.65 30.20 0.0M
2022-01-14 29.75 29.75 29.50 29.65 0.0M
2022-01-13 29.90 29.90 29.60 29.80 0.0M
2022-01-12 30.15 30.20 29.90 29.90 0.0M
2022-01-11 30.60 30.60 29.95 30.10 0.0M
2022-01-10 30.50 31.50 30.50 30.65 0.0M
2022-01-07 30.90 31.00 30.25 30.45 0.0M
2022-01-06 30.70 31.00 30.55 30.90 0.0M
2022-01-05 31.00 31.05 30.60 30.85 0.0M
2022-01-04 30.65 30.90 30.45 30.90 0.0M
2022-01-03 30.65 30.90 30.20 30.45 0.0M