AV Tech Corp (8072)

8072
🏛️ 台湾 →
34.75
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
2024-12-31 24.55 24.55 24.25 24.45 0.0M
2024-12-30 25.00 25.00 24.55 24.55 0.1M
2024-12-27 24.75 24.90 24.65 24.90 0.0M
2024-12-26 24.70 25.00 24.65 24.65 0.1M
2024-12-25 24.40 24.95 24.40 24.85 0.1M
2024-12-24 24.35 24.45 24.30 24.40 0.0M
2024-12-23 24.65 24.70 24.30 24.35 0.1M
2024-12-20 24.40 24.45 24.20 24.25 0.1M
2024-12-19 24.65 24.70 24.40 24.45 0.1M
2024-12-18 24.55 24.65 24.40 24.60 0.1M
2024-12-17 24.85 24.90 24.60 24.70 0.0M
2024-12-16 25.05 25.05 24.60 24.60 0.2M
2024-12-13 25.50 25.50 25.20 25.20 0.1M
2024-12-12 25.60 25.75 25.45 25.50 0.1M
2024-12-11 25.90 25.90 25.60 25.60 0.0M
2024-12-10 25.70 25.95 25.55 25.95 0.1M
2024-12-09 26.20 26.20 25.75 25.80 0.1M
2024-12-06 25.95 26.05 25.70 25.80 0.1M
2024-12-05 25.75 26.05 25.45 26.05 0.1M
2024-12-04 25.60 25.60 25.25 25.40 0.2M
2024-12-03 25.75 25.75 25.30 25.50 0.2M
2024-12-02 26.05 26.05 25.35 25.70 0.3M
2024-11-29 26.10 26.40 25.90 26.05 0.2M
2024-11-28 26.85 26.85 26.10 26.30 0.1M
2024-11-27 27.10 27.10 26.50 26.50 0.1M
2024-11-26 27.15 27.30 27.10 27.15 0.0M
2024-11-25 27.35 27.75 27.25 27.35 0.0M
2024-11-22 27.75 27.75 27.35 27.35 0.0M
2024-11-21 27.30 27.45 27.25 27.35 0.0M
2024-11-20 27.95 27.95 27.00 27.15 0.0M
2024-11-19 26.90 27.50 26.90 27.15 0.0M
2024-11-18 27.15 27.15 26.90 27.00 0.0M
2024-11-15 27.00 27.25 26.95 27.10 0.0M
2024-11-14 27.55 27.55 26.90 26.90 0.1M
2024-11-13 27.60 27.70 27.50 27.50 0.0M
2024-11-12 28.10 28.10 27.70 27.75 0.0M
2024-11-11 28.20 28.20 27.85 27.95 0.0M
2024-11-08 28.10 28.75 28.00 28.00 0.1M
2024-11-07 27.55 28.75 27.45 28.40 0.2M
2024-11-06 27.50 27.60 27.50 27.50 0.0M
2024-11-05 27.70 27.70 27.50 27.50 0.0M
2024-11-04 27.60 27.70 27.50 27.50 0.0M
2024-11-01 27.55 27.90 27.20 27.70 0.0M
2024-10-30 28.00 28.10 27.65 27.65 0.0M
2024-10-29 28.45 28.45 27.90 27.90 0.1M
2024-10-28 28.05 28.65 27.85 28.50 0.1M
2024-10-25 28.15 28.65 28.00 28.05 0.1M
2024-10-24 27.90 28.15 27.45 28.15 0.2M
2024-10-23 28.00 28.20 27.80 27.90 0.1M
2024-10-22 27.95 28.00 27.15 28.00 0.1M
2024-10-21 27.20 27.60 26.75 27.60 0.1M
2024-10-18 26.85 27.20 26.70 26.80 0.1M
2024-10-17 26.70 27.10 26.70 26.85 0.0M
2024-10-16 26.50 26.55 26.40 26.40 0.1M
2024-10-15 26.50 26.75 26.35 26.35 0.0M
2024-10-14 26.35 26.95 26.30 26.35 0.0M
2024-10-11 26.50 26.50 26.35 26.35 0.0M
2024-10-09 26.85 26.85 26.40 26.45 0.0M
2024-10-08 27.30 27.30 26.80 26.95 0.1M
2024-10-07 27.35 27.35 27.20 27.30 0.0M
2024-10-04 27.15 27.30 27.05 27.15 0.0M
2024-10-01 27.35 27.50 27.10 27.30 0.1M
2024-09-30 27.70 27.70 27.40 27.65 0.1M
2024-09-27 26.75 27.65 26.75 27.65 0.2M
2024-09-26 26.95 27.15 26.80 26.80 0.1M
2024-09-25 26.60 27.00 26.60 26.90 0.1M
2024-09-24 26.90 27.00 26.50 26.55 0.1M
2024-09-23 26.65 26.95 26.60 26.70 0.0M
2024-09-20 26.80 26.90 26.55 26.65 0.0M
2024-09-19 26.40 26.60 26.25 26.50 0.0M
2024-09-18 26.60 26.85 26.20 26.40 0.0M
2024-09-16 26.50 26.80 26.45 26.65 0.0M
2024-09-13 25.80 26.80 25.80 26.45 0.1M
2024-09-12 25.50 25.95 25.50 25.75 0.1M
2024-09-11 25.65 25.70 25.40 25.40 0.1M
2024-09-10 25.65 25.70 25.35 25.40 0.1M
2024-09-09 25.90 25.90 25.40 25.55 0.1M
2024-09-06 25.85 26.00 25.60 25.90 0.1M
2024-09-05 26.25 26.30 25.80 25.85 0.1M
2024-09-04 26.70 26.70 26.15 26.15 0.2M
2024-09-03 27.05 27.10 26.90 26.95 0.1M
2024-09-02 27.80 27.80 27.00 27.05 0.1M
2024-08-30 27.40 27.70 27.25 27.55 0.1M
2024-08-29 27.40 27.60 27.10 27.45 0.1M
2024-08-28 27.60 27.70 27.35 27.60 0.1M
2024-08-27 27.45 27.70 27.10 27.65 0.1M
2024-08-26 27.50 27.60 27.30 27.55 0.1M
2024-08-23 27.15 27.50 26.85 27.50 0.1M
2024-08-22 27.25 27.40 27.20 27.20 0.1M
2024-08-21 27.20 27.30 27.10 27.25 0.1M
2024-08-20 27.20 27.40 27.10 27.10 0.1M
2024-08-19 27.05 27.40 27.05 27.10 0.1M
2024-08-16 27.25 27.30 26.95 27.05 0.1M
2024-08-15 26.95 27.10 26.70 26.95 0.1M
2024-08-14 27.15 27.35 26.80 26.85 0.1M
2024-08-13 27.05 27.40 26.85 27.10 0.1M
2024-08-12 27.40 27.45 27.00 27.05 0.2M
2024-08-09 27.30 27.60 27.30 27.40 0.1M
2024-08-08 27.50 27.50 26.90 27.20 0.1M
2024-08-07 26.15 27.90 26.15 27.55 0.1M
2024-08-06 26.85 27.10 24.90 26.15 0.3M
2024-08-05 29.55 29.55 26.65 26.80 0.4M
2024-08-02 30.30 30.30 29.60 29.60 0.1M
2024-08-01 30.15 30.65 29.85 30.45 0.2M
2024-07-31 30.15 30.40 29.90 29.90 0.0M
2024-07-30 29.50 30.30 29.50 30.15 0.1M
2024-07-29 30.10 30.20 29.45 29.50 0.1M
2024-07-26 29.50 30.10 29.40 29.90 0.3M
2024-07-23 30.30 30.50 30.00 30.25 0.2M
2024-07-22 30.50 31.00 30.05 30.25 0.3M
2024-07-19 29.40 30.60 29.30 30.05 0.4M
2024-07-18 29.70 29.90 29.35 29.40 0.2M
2024-07-17 30.20 30.20 29.85 30.00 0.1M
2024-07-16 30.10 30.10 29.80 29.85 0.1M
2024-07-15 30.10 30.30 29.75 29.95 0.2M
2024-07-12 29.40 30.40 29.40 29.90 0.2M
2024-07-11 30.05 30.40 29.65 30.40 0.4M
2024-07-10 29.90 30.15 29.90 30.05 0.3M
2024-07-09 31.50 31.50 30.00 30.00 0.5M
2024-07-08 33.00 33.00 31.30 31.50 0.3M
2024-07-05 31.60 33.25 31.50 32.55 0.7M
2024-07-04 32.00 32.30 31.30 31.50 0.5M
2024-07-03 32.70 33.00 31.85 32.00 0.3M
2024-07-02 33.10 33.35 31.80 32.05 0.6M
2024-07-01 31.00 33.10 30.85 32.85 0.8M
2024-06-28 31.45 31.55 30.95 31.10 0.2M
2024-06-27 33.00 33.25 31.30 31.40 0.6M
2024-06-26 31.95 33.40 31.45 32.40 0.9M
2024-06-25 31.20 31.30 30.15 31.20 0.3M
2024-06-24 32.10 32.10 31.00 31.10 0.5M
2024-06-21 31.95 32.75 30.90 32.05 1.0M
2024-06-20 30.25 31.70 30.25 31.70 1.2M
2024-06-19 30.00 30.30 29.90 29.90 0.2M
2024-06-18 30.20 30.35 29.70 30.00 0.3M
2024-06-17 29.50 30.55 29.30 30.15 0.7M
2024-06-14 29.00 29.55 28.95 29.20 0.3M
2024-06-13 28.40 28.65 28.35 28.65 0.1M
2024-06-12 28.40 28.40 28.10 28.35 0.3M
2024-06-11 29.00 29.05 28.30 28.40 0.1M
2024-06-07 28.50 29.65 28.50 28.70 0.1M
2024-06-06 28.90 29.00 28.35 28.50 0.2M
2024-06-05 28.40 29.00 28.40 28.80 0.2M
2024-06-04 29.15 29.15 28.55 28.55 0.2M
2024-06-03 29.40 29.40 29.15 29.15 0.1M
2024-05-31 29.65 29.75 29.05 29.30 0.2M
2024-05-30 29.60 29.75 29.20 29.40 0.2M
2024-05-29 29.00 29.70 29.00 29.60 0.5M
2024-05-28 28.55 29.10 28.55 29.00 0.3M
2024-05-27 28.40 28.65 28.30 28.40 0.3M
2024-05-24 28.75 28.75 28.15 28.30 0.2M
2024-05-23 27.95 29.15 27.85 28.70 0.6M
2024-05-22 27.40 28.00 27.30 27.85 0.2M
2024-05-21 27.35 27.35 27.15 27.30 0.1M
2024-05-20 27.35 27.35 27.10 27.25 0.1M
2024-05-17 27.20 27.25 27.15 27.25 0.0M
2024-05-16 27.25 27.25 27.00 27.10 0.1M
2024-05-15 27.10 27.10 26.90 27.00 0.1M
2024-05-14 26.80 27.00 26.80 26.90 0.0M
2024-05-13 26.95 26.95 26.70 26.80 0.0M
2024-05-10 26.90 27.10 26.80 27.00 0.1M
2024-05-09 26.95 27.25 26.85 26.85 0.1M
2024-05-08 26.95 26.95 26.80 26.85 0.0M
2024-05-07 26.75 27.00 26.60 26.75 0.1M
2024-05-06 26.90 26.90 26.65 26.70 0.1M
2024-05-03 26.55 26.70 26.35 26.55 0.1M
2024-05-02 26.30 26.60 26.30 26.45 0.1M
2024-04-30 26.50 26.50 26.30 26.45 0.0M
2024-04-29 26.25 26.55 26.15 26.45 0.1M
2024-04-26 26.25 26.35 26.25 26.25 0.0M
2024-04-25 26.20 26.65 26.15 26.20 0.1M
2024-04-24 26.25 26.35 26.15 26.20 0.1M
2024-04-23 25.95 26.25 25.95 26.25 0.0M
2024-04-22 25.80 25.90 25.70 25.75 0.1M
2024-04-19 26.30 26.30 25.75 25.75 0.1M
2024-04-18 26.30 26.50 26.20 26.35 0.0M
2024-04-17 26.25 26.45 26.20 26.30 0.0M
2024-04-16 27.10 27.20 26.00 26.15 0.1M
2024-04-15 26.80 27.20 26.65 27.05 0.1M
2024-04-12 26.75 27.00 26.75 26.90 0.1M
2024-04-11 26.95 27.05 26.70 26.75 0.1M
2024-04-10 27.10 27.10 26.70 26.95 0.1M
2024-04-09 26.80 27.05 26.75 26.90 0.1M
2024-04-08 26.90 26.90 26.80 26.85 0.1M
2024-04-03 27.35 27.35 26.80 26.95 0.1M
2024-04-02 27.45 27.45 27.25 27.35 0.1M
2024-04-01 27.25 27.40 27.15 27.35 0.1M
2024-03-29 27.35 27.35 27.15 27.15 0.0M
2024-03-28 27.10 27.25 27.05 27.25 0.0M
2024-03-27 27.10 27.40 27.10 27.10 0.1M
2024-03-26 27.15 27.35 27.05 27.10 0.1M
2024-03-25 27.35 27.45 27.20 27.20 0.1M
2024-03-22 27.15 27.40 27.15 27.35 0.1M
2024-03-21 27.20 27.35 27.15 27.25 0.1M
2024-03-20 27.75 27.85 27.15 27.15 0.1M
2024-03-19 27.40 27.50 27.25 27.40 0.1M
2024-03-18 28.00 28.00 27.30 27.55 0.1M
2024-03-15 28.15 28.20 27.25 27.45 0.2M
2024-03-14 28.05 28.25 27.85 28.00 0.1M
2024-03-13 28.75 29.00 27.90 28.00 0.2M
2024-03-12 27.70 28.75 27.70 28.50 0.3M
2024-03-11 27.30 28.00 27.30 27.50 0.2M
2024-03-08 28.20 28.35 27.20 27.30 0.3M
2024-03-07 28.50 29.40 27.80 27.80 0.5M
2024-03-06 29.15 29.15 28.60 28.65 0.5M
2024-03-05 30.20 30.35 29.00 29.40 0.5M
2024-03-04 30.20 30.70 29.30 30.05 1.8M
2024-03-01 27.60 29.55 27.50 29.00 1.8M
2024-02-29 27.40 27.70 27.40 27.45 0.1M
2024-02-27 27.50 27.65 27.35 27.40 0.1M
2024-02-26 27.40 27.60 27.35 27.50 0.1M
2024-02-23 27.90 27.90 27.40 27.40 0.1M
2024-02-22 27.80 27.85 27.60 27.65 0.1M
2024-02-21 27.90 27.95 27.70 27.75 0.2M
2024-02-20 27.60 27.85 27.50 27.85 0.2M
2024-02-19 27.15 27.85 27.10 27.55 0.2M
2024-02-16 26.90 27.30 26.90 27.10 0.1M
2024-02-15 26.95 27.10 26.85 26.85 0.1M
2024-02-05 27.40 27.50 26.90 26.90 0.1M
2024-02-02 27.30 27.35 27.20 27.20 0.1M
2024-02-01 27.20 27.45 27.10 27.20 0.4M
2024-01-31 26.65 27.30 26.50 26.95 0.1M
2024-01-30 27.15 27.20 26.55 26.55 0.1M
2024-01-29 26.90 27.30 26.60 27.00 0.2M
2024-01-26 26.30 28.00 26.20 26.50 2.2M
2024-01-25 26.15 26.35 26.10 26.20 0.0M
2024-01-24 26.10 26.25 25.95 26.05 0.1M
2024-01-23 26.35 26.35 26.10 26.15 0.0M
2024-01-22 25.60 26.45 25.60 26.05 0.1M
2024-01-19 25.40 25.65 25.40 25.60 0.0M
2024-01-18 25.50 25.65 25.30 25.50 0.1M
2024-01-17 26.40 26.40 25.35 25.55 0.4M
2024-01-16 26.80 26.80 26.15 26.50 0.1M
2024-01-15 26.90 26.90 26.75 26.75 0.1M
2024-01-12 26.85 26.90 26.75 26.85 0.0M
2024-01-11 26.90 27.00 26.85 26.95 0.0M
2024-01-10 26.90 26.90 26.75 26.90 0.0M
2024-01-09 27.10 27.10 26.80 26.90 0.1M
2024-01-08 27.05 27.10 26.95 27.10 0.0M
2024-01-05 27.05 27.05 26.90 27.00 0.1M
2024-01-04 27.05 27.05 26.90 27.05 0.0M
2024-01-03 27.05 27.15 26.95 27.15 0.0M
2024-01-02 27.20 27.20 26.90 27.15 0.1M