Audix Corp (2459)

2459
🏛️ 台湾 →
63.50
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
2022-12-30 51.00 51.20 51.00 51.20 0.0M
2022-12-29 51.00 51.00 50.60 50.90 0.1M
2022-12-28 51.50 51.50 51.20 51.30 0.1M
2022-12-27 51.50 51.70 51.20 51.30 0.0M
2022-12-26 51.60 51.60 51.00 51.10 0.1M
2022-12-23 51.30 51.50 51.30 51.40 0.0M
2022-12-22 52.10 52.10 51.50 51.70 0.1M
2022-12-21 51.80 52.10 51.50 52.10 0.0M
2022-12-20 52.10 52.20 51.50 51.90 0.1M
2022-12-19 51.70 52.30 51.70 52.20 0.0M
2022-12-16 51.70 52.00 51.20 51.70 0.1M
2022-12-15 52.10 52.40 51.90 51.90 0.0M
2022-12-14 52.40 52.50 52.10 52.20 0.0M
2022-12-13 52.20 52.30 51.90 52.00 0.0M
2022-12-12 51.80 52.30 51.60 52.10 0.0M
2022-12-09 52.80 52.80 52.20 52.30 0.1M
2022-12-08 52.20 52.60 51.70 52.60 0.1M
2022-12-07 52.50 52.60 52.00 52.60 0.0M
2022-12-06 52.30 53.10 52.30 52.70 0.1M
2022-12-05 53.00 53.00 52.80 53.00 0.1M
2022-12-02 52.90 53.10 52.60 52.90 0.0M
2022-12-01 53.10 53.10 52.20 52.90 0.1M
2022-11-30 52.30 52.60 52.10 52.60 0.0M
2022-11-29 52.10 52.60 51.90 52.30 0.0M
2022-11-28 52.20 52.60 52.00 52.40 0.0M
2022-11-25 53.20 53.30 52.40 52.50 0.0M
2022-11-24 52.00 52.80 52.00 52.80 0.1M
2022-11-23 51.70 51.90 51.50 51.90 0.1M
2022-11-22 51.40 51.60 51.20 51.50 0.1M
2022-11-21 51.00 51.40 50.90 51.40 0.1M
2022-11-18 51.10 51.20 50.90 51.00 0.0M
2022-11-17 50.70 51.00 50.50 51.00 0.1M
2022-11-16 51.10 51.20 50.60 50.60 0.1M
2022-11-15 51.20 51.20 50.60 51.10 0.1M
2022-11-14 50.90 51.20 50.70 51.10 0.1M
2022-11-11 51.10 51.50 50.50 50.90 0.1M
2022-11-10 50.30 50.60 50.30 50.40 0.1M
2022-11-09 50.70 51.00 50.50 50.90 0.1M
2022-11-08 50.60 50.80 50.30 50.70 0.0M
2022-11-07 51.00 51.10 49.90 50.70 0.3M
2022-11-04 50.80 50.90 50.00 50.70 0.1M
2022-11-03 51.30 51.30 50.00 50.00 0.1M
2022-11-02 50.80 50.90 50.60 50.90 0.0M
2022-11-01 50.20 50.60 50.20 50.60 0.1M
2022-10-31 50.30 50.70 50.30 50.40 0.0M
2022-10-28 50.70 50.70 50.30 50.30 0.0M
2022-10-27 50.60 51.00 50.50 50.90 0.0M
2022-10-26 49.85 50.60 49.85 50.50 0.0M
2022-10-25 50.70 50.80 49.85 49.85 0.1M
2022-10-24 50.90 50.90 50.30 50.50 0.0M
2022-10-21 50.40 50.40 49.90 50.20 0.0M
2022-10-20 50.70 50.70 50.20 50.30 0.0M
2022-10-19 51.20 51.20 50.80 51.00 0.0M
2022-10-18 50.20 51.50 50.20 51.10 0.1M
2022-10-17 50.80 50.80 50.00 50.50 0.0M
2022-10-14 51.00 51.30 50.70 50.80 0.1M
2022-10-13 51.20 51.40 49.80 50.20 0.0M
2022-10-12 52.10 52.10 50.90 51.10 0.1M
2022-10-11 50.40 50.40 48.90 49.70 0.1M
2022-10-07 50.90 51.10 50.80 50.90 0.0M
2022-10-06 51.00 51.10 50.60 50.80 0.1M
2022-10-05 50.40 50.90 50.40 50.50 0.0M
2022-10-04 50.00 50.40 49.90 50.40 0.0M
2022-10-03 50.00 50.20 49.70 49.70 0.0M
2022-09-30 49.50 50.20 49.50 50.00 0.0M
2022-09-29 50.00 50.30 50.00 50.20 0.0M
2022-09-28 51.00 51.00 50.00 50.20 0.1M
2022-09-27 50.20 51.00 50.20 50.80 0.0M
2022-09-26 51.40 51.40 50.10 50.90 0.1M
2022-09-23 52.10 52.10 51.20 51.80 0.0M
2022-09-22 51.20 52.00 51.20 52.00 0.0M
2022-09-21 52.00 52.20 51.20 51.40 0.1M
2022-09-20 52.30 52.40 52.00 52.00 0.0M
2022-09-19 52.60 52.60 52.30 52.30 0.1M
2022-09-16 52.10 52.50 52.10 52.40 0.0M
2022-09-15 51.70 52.70 51.70 52.60 0.0M
2022-09-14 51.80 52.60 51.80 52.30 0.1M
2022-09-13 51.70 53.30 51.70 52.60 0.3M
2022-09-12 51.70 52.00 51.40 51.70 0.1M
2022-09-08 52.00 52.20 50.40 51.70 0.3M
2022-09-07 49.80 50.00 49.30 49.40 0.1M
2022-09-06 50.30 50.30 49.70 49.80 0.0M
2022-09-05 49.55 50.40 49.50 50.40 0.0M
2022-09-02 50.30 50.40 49.85 49.90 0.0M
2022-09-01 50.10 50.20 49.75 49.75 0.0M
2022-08-31 50.10 50.50 50.00 50.50 0.0M
2022-08-30 49.70 49.95 49.55 49.95 0.1M
2022-08-29 50.30 50.30 49.80 49.90 0.0M
2022-08-26 50.80 50.80 50.50 50.50 0.1M
2022-08-25 50.70 50.70 50.50 50.50 0.0M
2022-08-24 50.40 50.40 50.20 50.30 0.0M
2022-08-23 50.40 50.40 50.10 50.20 0.0M
2022-08-22 50.10 50.10 50.00 50.10 0.0M
2022-08-19 50.30 50.30 50.00 50.20 0.0M
2022-08-18 50.60 50.60 50.10 50.40 0.0M
2022-08-17 50.90 50.90 50.20 50.70 0.0M
2022-08-16 50.50 51.00 49.80 50.40 0.1M
2022-08-15 49.80 50.50 49.60 50.50 0.0M
2022-08-12 48.90 49.80 48.90 49.80 0.1M
2022-08-11 49.05 49.10 48.90 49.00 0.1M
2022-08-10 48.50 48.65 48.35 48.65 0.1M
2022-08-09 47.65 48.55 47.65 48.10 0.1M
2022-08-08 47.25 47.75 47.25 47.70 0.1M
2022-08-05 47.15 47.55 47.15 47.50 0.0M
2022-08-04 47.70 47.70 47.20 47.35 0.0M
2022-08-03 47.70 47.80 47.30 47.75 0.0M
2022-08-02 47.80 47.90 47.50 47.90 0.0M
2022-08-01 47.50 47.90 47.50 47.90 0.0M
2022-07-29 47.50 47.50 47.35 47.50 0.0M
2022-07-28 47.70 47.70 47.30 47.30 0.0M
2022-07-27 47.20 47.60 46.95 47.60 0.1M
2022-07-26 47.20 47.50 47.15 47.15 0.0M
2022-07-25 47.60 47.60 47.30 47.30 0.0M
2022-07-22 47.75 47.90 47.55 47.60 0.0M
2022-07-21 47.45 47.70 47.45 47.70 0.0M
2022-07-20 47.60 47.60 47.30 47.45 0.1M
2022-07-19 47.00 47.05 46.65 47.00 0.1M
2022-07-18 47.00 47.00 46.65 46.80 0.1M
2022-07-15 47.05 47.05 46.35 46.35 0.1M
2022-07-14 47.00 47.00 46.60 46.95 0.1M
2022-07-13 47.00 47.00 46.55 46.80 0.1M
2022-07-12 47.00 47.00 46.35 46.50 0.2M
2022-07-11 47.25 47.25 46.60 46.60 0.2M
2022-07-08 47.20 47.45 46.95 47.05 0.1M
2022-07-07 46.90 47.25 46.55 47.10 0.1M
2022-07-06 46.80 47.00 46.25 46.25 0.1M
2022-07-05 49.95 50.00 49.50 49.90 0.1M
2022-07-04 50.00 50.00 49.00 49.35 0.1M
2022-07-01 49.90 50.40 48.65 48.75 0.1M
2022-06-30 50.50 50.50 49.70 49.75 0.1M
2022-06-29 50.50 51.00 50.00 50.00 0.1M
2022-06-28 51.10 51.10 50.80 50.80 0.0M
2022-06-27 51.40 51.40 50.60 51.00 0.0M
2022-06-24 50.80 51.20 50.60 50.80 0.0M
2022-06-23 50.80 50.80 50.40 50.50 0.0M
2022-06-22 50.70 51.10 50.20 50.50 0.0M
2022-06-21 50.00 50.90 50.00 50.90 0.0M
2022-06-20 50.90 50.90 50.00 50.00 0.0M
2022-06-17 50.70 50.90 50.30 50.60 0.0M
2022-06-16 51.20 51.80 50.70 50.70 0.1M
2022-06-15 50.50 51.20 50.50 51.10 0.0M
2022-06-14 49.90 50.50 49.90 50.40 0.0M
2022-06-13 50.20 50.40 49.95 50.40 0.1M
2022-06-10 50.90 51.60 50.80 51.00 0.1M
2022-06-09 51.20 51.50 51.10 51.30 0.0M
2022-06-08 51.30 51.60 50.90 51.30 0.1M
2022-06-07 51.40 51.40 50.90 51.30 0.0M
2022-06-06 50.90 51.40 50.80 51.40 0.0M
2022-06-02 50.60 51.10 50.50 50.90 0.0M
2022-06-01 50.20 50.90 50.20 50.60 0.1M
2022-05-31 50.50 50.50 50.00 50.20 0.1M
2022-05-30 50.40 50.80 50.40 50.50 0.0M
2022-05-27 51.20 51.40 50.00 50.40 0.1M
2022-05-26 51.00 52.70 50.60 51.10 0.2M
2022-05-25 50.00 50.80 50.00 50.80 0.0M
2022-05-24 50.40 50.70 50.00 50.00 0.0M
2022-05-23 50.20 50.40 50.00 50.10 0.0M
2022-05-20 50.30 50.60 50.10 50.10 0.0M
2022-05-19 50.40 50.40 50.10 50.20 0.0M
2022-05-18 50.00 51.00 50.00 51.00 0.1M
2022-05-17 50.00 50.40 49.90 50.00 0.0M
2022-05-16 49.10 50.00 49.10 49.35 0.1M
2022-05-13 48.90 49.15 48.60 48.70 0.1M
2022-05-12 50.00 50.00 48.60 48.60 0.2M
2022-05-11 50.50 50.50 49.90 49.90 0.1M
2022-05-10 51.10 51.10 50.10 50.50 0.1M
2022-05-09 51.60 51.60 51.00 51.10 0.1M
2022-05-06 51.30 52.00 51.30 51.90 0.0M
2022-05-05 52.20 52.40 52.00 52.30 0.0M
2022-05-04 52.00 52.00 51.80 51.90 0.0M
2022-05-03 51.70 51.80 51.30 51.70 0.0M
2022-04-29 51.60 51.90 51.30 51.80 0.1M
2022-04-27 51.80 51.80 51.10 51.20 0.1M
2022-04-26 51.90 52.30 51.90 52.00 0.0M
2022-04-25 52.50 52.50 51.90 52.00 0.1M
2022-04-22 52.10 53.10 52.00 52.90 0.1M
2022-04-21 52.20 52.40 51.80 52.20 0.1M
2022-04-20 52.20 52.60 51.80 52.20 0.3M
2022-04-19 53.00 53.00 51.40 51.90 0.9M
2022-04-18 54.00 54.00 52.90 53.00 0.2M
2022-04-15 54.20 54.20 53.80 54.00 0.0M
2022-04-14 54.70 54.70 54.20 54.50 0.1M
2022-04-13 55.00 55.00 53.80 54.50 0.0M
2022-04-12 53.80 54.10 53.10 54.10 0.0M
2022-04-11 54.90 54.90 54.00 54.20 0.1M
2022-04-08 54.70 55.00 54.70 54.90 0.0M
2022-04-07 55.00 55.10 54.60 55.10 0.1M
2022-04-06 55.70 55.80 54.90 55.40 0.2M
2022-04-01 55.60 56.00 55.00 55.70 0.1M
2022-03-31 56.00 56.00 55.50 55.80 0.1M
2022-03-30 56.90 56.90 55.80 56.00 0.3M
2022-03-29 56.50 57.00 56.30 56.90 0.0M
2022-03-28 56.20 56.50 56.10 56.50 0.1M
2022-03-25 57.20 57.20 56.30 56.30 0.1M
2022-03-24 56.90 57.20 56.90 56.90 0.1M
2022-03-23 57.10 57.50 56.90 57.10 0.1M
2022-03-22 57.60 57.60 57.20 57.30 0.0M
2022-03-21 57.30 57.40 57.10 57.30 0.0M
2022-03-18 57.20 57.40 56.90 57.40 0.0M
2022-03-17 57.50 57.50 57.10 57.30 0.0M
2022-03-16 56.70 57.00 56.50 56.80 0.0M
2022-03-15 56.70 56.80 56.60 56.80 0.0M
2022-03-14 57.10 57.20 56.90 57.20 0.0M
2022-03-11 57.10 57.10 56.70 56.90 0.0M
2022-03-10 57.40 57.90 57.20 57.20 0.0M
2022-03-09 56.60 57.40 56.60 56.90 0.1M
2022-03-08 57.20 57.20 56.50 56.60 0.1M
2022-03-07 57.60 57.60 56.60 57.10 0.1M
2022-03-04 58.20 58.40 57.90 57.90 0.0M
2022-03-03 58.70 58.80 58.20 58.40 0.0M
2022-03-02 58.00 58.60 57.80 58.50 0.0M
2022-03-01 57.50 58.30 57.50 58.00 0.1M
2022-02-25 58.00 58.00 56.30 57.50 0.1M
2022-02-24 58.00 58.00 57.00 57.10 0.1M
2022-02-23 58.10 58.30 57.90 58.00 0.1M
2022-02-22 58.10 58.10 57.50 57.80 0.1M
2022-02-21 58.30 58.50 58.00 58.50 0.0M
2022-02-18 58.30 58.30 58.10 58.20 0.1M
2022-02-17 57.90 58.50 57.90 58.50 0.1M
2022-02-16 57.80 58.10 57.60 57.90 0.0M
2022-02-15 57.30 57.80 57.30 57.60 0.0M
2022-02-14 57.90 57.90 57.40 57.40 0.1M
2022-02-11 57.90 58.60 57.80 58.20 0.2M
2022-02-10 57.50 58.00 57.30 58.00 0.1M
2022-02-09 57.10 57.60 57.00 57.60 0.1M
2022-02-08 56.80 57.30 56.30 57.30 0.1M
2022-02-07 57.10 57.10 56.20 56.80 0.5M
2022-01-26 57.00 57.60 56.80 57.10 0.0M
2022-01-25 56.70 57.10 56.70 57.10 0.0M
2022-01-24 57.00 57.50 56.30 57.30 0.1M
2022-01-21 57.30 57.70 56.90 57.20 0.1M
2022-01-20 57.20 58.00 57.10 58.00 0.0M
2022-01-19 57.70 57.70 57.10 57.40 0.0M
2022-01-18 58.40 58.40 57.70 57.70 0.1M
2022-01-17 57.70 58.30 57.70 58.30 0.0M
2022-01-14 58.60 58.60 57.90 58.30 0.1M
2022-01-13 58.90 59.00 58.80 58.80 0.0M
2022-01-12 58.70 59.00 58.20 59.00 0.1M
2022-01-11 58.70 59.20 58.30 58.70 0.1M
2022-01-10 57.90 58.90 57.90 58.70 0.2M
2022-01-07 60.10 60.10 59.40 60.00 0.1M
2022-01-06 59.60 60.20 59.60 60.10 0.1M
2022-01-05 59.60 59.90 59.60 59.90 0.1M
2022-01-04 59.80 59.90 59.70 59.80 0.0M
2022-01-03 59.70 59.90 59.30 59.70 0.1M