Avision Inc (2380)

2380
🏛️ 台湾 →
5.14
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 11.20 11.35 11.05 11.15 0.5M
2022-12-29 11.45 11.45 11.10 11.20 0.4M
2022-12-28 11.60 11.70 11.45 11.45 0.4M
2022-12-27 11.85 11.85 11.60 11.70 0.4M
2022-12-26 11.85 11.90 11.65 11.65 0.5M
2022-12-23 11.50 11.90 11.50 11.90 0.4M
2022-12-22 11.80 12.00 11.75 11.75 0.5M
2022-12-21 12.00 12.00 11.75 11.75 0.4M
2022-12-20 12.10 12.25 11.80 11.85 0.8M
2022-12-19 12.30 12.35 12.00 12.10 0.8M
2022-12-16 12.60 12.65 12.30 12.50 0.6M
2022-12-15 12.25 12.80 12.25 12.80 0.9M
2022-12-14 12.35 12.40 11.90 12.30 0.9M
2022-12-13 12.45 12.50 12.05 12.15 0.9M
2022-12-12 12.80 12.80 12.25 12.35 1.3M
2022-12-09 13.20 13.40 12.85 12.85 0.8M
2022-12-08 13.05 13.30 13.00 13.20 0.6M
2022-12-07 12.76 13.49 12.71 12.86 1.4M
2022-12-06 13.00 13.10 12.61 12.66 1.1M
2022-12-05 13.25 13.29 13.05 13.10 1.0M
2022-12-02 13.05 13.54 12.90 13.25 2.6M
2022-12-01 13.34 13.59 12.90 13.05 1.4M
2022-11-30 12.95 13.69 12.71 13.10 2.4M
2022-11-29 12.32 13.39 12.17 12.90 2.0M
2022-11-28 12.02 12.42 12.02 12.32 0.7M
2022-11-25 12.66 12.76 12.07 12.12 2.0M
2022-11-24 13.15 13.15 12.51 12.66 1.7M
2022-11-23 13.39 13.39 12.90 13.00 1.5M
2022-11-22 13.34 13.39 12.81 13.39 2.6M
2022-11-21 12.76 13.69 12.66 13.34 4.5M
2022-11-18 12.66 13.05 12.32 12.66 3.3M
2022-11-17 11.54 12.66 11.54 12.66 2.7M
2022-11-16 11.78 11.83 11.49 11.54 0.6M
2022-11-15 12.22 12.27 11.63 11.78 1.6M
2022-11-14 12.22 12.71 12.02 12.12 2.8M
2022-11-11 11.73 12.17 11.34 12.17 2.7M
2022-11-10 11.34 11.34 10.95 11.10 0.6M
2022-11-09 11.49 11.63 11.29 11.39 0.5M
2022-11-08 11.49 11.73 11.44 11.44 0.4M
2022-11-07 11.63 11.78 11.34 11.68 0.4M
2022-11-04 11.54 11.58 11.24 11.58 0.3M
2022-11-03 11.24 11.49 11.10 11.44 0.2M
2022-11-02 11.14 11.54 11.14 11.34 0.4M
2022-11-01 10.90 11.34 10.90 11.10 0.4M
2022-10-31 11.10 11.10 10.80 10.85 0.2M
2022-10-28 11.29 11.29 10.90 10.90 0.3M
2022-10-27 10.95 11.39 10.95 11.39 0.3M
2022-10-26 11.19 11.29 11.00 11.05 0.2M
2022-10-25 11.34 11.58 11.14 11.19 0.4M
2022-10-24 11.73 11.83 11.29 11.39 0.4M
2022-10-21 11.73 11.83 11.54 11.54 0.2M
2022-10-20 11.39 11.88 11.29 11.73 0.5M
2022-10-19 11.29 11.93 11.29 11.63 0.4M
2022-10-18 11.58 11.63 11.29 11.44 0.3M
2022-10-17 11.44 11.49 11.05 11.34 0.5M
2022-10-14 11.54 11.93 11.44 11.58 0.6M
2022-10-13 12.02 12.02 11.14 11.19 0.8M
2022-10-12 12.12 12.22 11.58 11.93 0.6M
2022-10-11 11.88 12.22 11.54 12.22 0.8M
2022-10-07 12.66 12.66 11.88 12.22 1.7M
2022-10-06 12.17 12.42 11.63 11.73 1.2M
2022-10-05 11.44 12.22 11.24 12.22 2.1M
2022-10-04 11.00 11.29 11.00 11.14 0.5M
2022-10-03 10.75 11.14 10.66 10.85 0.3M
2022-09-30 10.26 11.00 10.26 11.00 0.4M
2022-09-29 11.05 11.14 10.66 10.75 0.7M
2022-09-28 11.73 11.83 10.51 10.66 1.3M
2022-09-27 11.68 11.73 11.39 11.63 0.6M
2022-09-26 12.22 12.22 11.34 11.44 1.2M
2022-09-23 12.76 12.95 12.27 12.27 0.8M
2022-09-22 11.93 13.20 11.83 12.95 1.7M
2022-09-21 12.32 12.32 11.93 12.02 0.5M
2022-09-20 12.71 12.71 12.22 12.27 0.7M
2022-09-19 12.90 12.90 12.37 12.46 0.3M
2022-09-16 12.95 12.95 12.51 12.71 0.8M
2022-09-15 12.86 13.25 12.86 12.95 0.7M
2022-09-14 12.42 13.10 12.42 12.86 0.8M
2022-09-13 13.49 13.49 13.00 13.00 0.9M
2022-09-12 13.25 13.49 12.81 13.25 1.5M
2022-09-08 12.17 13.29 12.17 13.25 2.4M
2022-09-07 11.88 12.22 11.68 12.22 1.4M
2022-09-06 13.29 13.64 12.07 12.17 3.3M
2022-09-05 13.59 13.78 13.15 13.39 1.5M
2022-09-02 13.93 13.98 13.39 13.39 1.6M
2022-09-01 13.29 14.13 13.15 13.69 3.0M
2022-08-31 14.08 14.08 13.44 13.49 1.8M
2022-08-30 13.93 13.98 13.49 13.59 2.2M
2022-08-29 13.39 14.08 12.95 13.73 4.3M
2022-08-26 13.49 14.27 13.05 14.13 8.8M
2022-08-25 12.07 13.00 12.02 13.00 2.6M
2022-08-24 12.07 12.27 11.73 11.83 0.6M
2022-08-23 11.63 12.12 11.58 11.98 0.5M
2022-08-22 12.12 12.17 11.83 11.88 0.8M
2022-08-19 11.88 12.46 11.88 12.12 1.0M
2022-08-18 12.46 12.46 11.88 12.12 0.9M
2022-08-17 12.32 12.51 12.12 12.32 1.0M
2022-08-16 13.20 13.20 12.12 12.22 2.9M
2022-08-15 13.20 13.88 13.15 13.20 3.1M
2022-08-12 12.90 13.49 12.90 12.95 3.0M
2022-08-11 12.81 13.20 12.71 12.90 2.9M
2022-08-10 11.88 12.86 11.88 12.81 2.4M
2022-08-09 11.98 12.27 11.83 12.12 0.9M
2022-08-08 11.58 12.27 11.58 12.12 1.3M
2022-08-05 12.46 12.86 12.12 12.86 1.7M
2022-08-04 12.51 12.51 11.78 12.27 0.9M
2022-08-03 12.37 12.37 12.02 12.22 1.2M
2022-08-02 12.56 12.56 12.27 12.37 1.3M
2022-08-01 12.95 12.95 12.61 12.71 1.3M
2022-07-29 12.61 13.15 12.46 12.81 2.2M
2022-07-28 12.81 13.10 12.17 12.56 3.7M
2022-07-27 12.02 12.86 11.39 12.71 3.9M
2022-07-26 11.54 12.22 11.34 12.22 6.8M
2022-07-25 11.10 11.14 10.56 11.14 3.5M
2022-07-22 9.32 10.17 9.14 10.17 1.8M
2022-07-21 8.89 9.27 8.86 9.27 0.5M
2022-07-20 8.85 8.99 8.80 8.84 0.4M
2022-07-19 8.82 8.94 8.78 8.81 0.3M
2022-07-18 8.90 8.92 8.80 8.87 0.2M
2022-07-15 9.01 9.01 8.83 8.87 0.2M
2022-07-14 8.97 8.99 8.77 8.95 0.1M
2022-07-13 8.94 9.08 8.80 8.91 0.2M
2022-07-12 8.90 8.90 8.65 8.70 0.2M
2022-07-11 9.04 9.18 8.89 8.95 0.1M
2022-07-08 8.80 9.33 8.80 9.02 0.4M
2022-07-07 8.68 8.80 8.51 8.80 0.2M
2022-07-06 8.88 8.88 8.51 8.54 0.3M
2022-07-05 8.87 8.90 8.66 8.79 0.2M
2022-07-04 8.73 8.89 8.61 8.66 0.5M
2022-07-01 9.29 9.38 8.86 8.86 0.4M
2022-06-30 9.70 9.70 9.29 9.29 0.4M
2022-06-29 9.58 9.78 9.53 9.58 0.2M
2022-06-28 9.87 9.87 9.58 9.60 0.3M
2022-06-27 9.64 9.92 9.64 9.74 0.2M
2022-06-24 9.82 9.82 9.58 9.66 0.2M
2022-06-23 9.69 9.77 9.53 9.66 0.4M
2022-06-22 9.87 10.02 9.61 9.64 0.8M
2022-06-21 9.75 10.07 9.75 10.07 0.3M
2022-06-20 9.97 9.97 9.75 9.75 0.7M
2022-06-17 10.07 10.22 9.92 9.97 0.6M
2022-06-16 10.66 10.80 10.31 10.36 0.5M
2022-06-15 10.46 10.56 10.36 10.46 0.3M
2022-06-14 10.51 10.56 10.26 10.46 0.5M
2022-06-13 10.70 10.70 10.46 10.51 0.5M
2022-06-10 10.75 11.10 10.66 10.95 0.6M
2022-06-09 10.61 11.14 10.51 10.95 0.8M
2022-06-08 10.66 10.80 10.51 10.51 0.5M
2022-06-07 10.75 10.75 10.46 10.61 0.4M
2022-06-06 10.31 10.66 10.31 10.46 0.4M
2022-06-02 10.41 10.41 10.26 10.31 0.3M
2022-06-01 10.46 10.85 10.41 10.41 0.6M
2022-05-31 10.36 10.46 10.17 10.41 0.6M
2022-05-30 10.56 10.61 10.36 10.36 0.4M
2022-05-27 10.61 10.66 10.36 10.36 0.3M
2022-05-26 10.56 10.75 10.36 10.46 0.4M
2022-05-25 10.46 10.66 10.26 10.56 0.3M
2022-05-24 11.05 11.10 10.46 10.46 0.7M
2022-05-23 10.90 11.10 10.75 11.00 0.7M
2022-05-20 11.24 11.24 10.85 10.90 0.9M
2022-05-19 10.70 11.44 10.26 11.19 2.0M
2022-05-18 9.87 10.75 9.87 10.75 1.4M
2022-05-17 9.82 9.82 9.69 9.78 0.3M
2022-05-16 9.78 9.82 9.70 9.76 0.2M
2022-05-13 9.78 9.78 9.68 9.69 0.3M
2022-05-12 9.70 9.97 9.68 9.68 0.5M
2022-05-11 9.82 9.87 9.60 9.70 0.4M
2022-05-10 9.76 9.97 9.56 9.87 0.4M
2022-05-09 9.82 10.07 9.66 9.78 0.6M
2022-05-06 9.92 10.17 9.82 10.07 0.3M
2022-05-05 10.17 10.26 10.07 10.17 0.4M
2022-05-04 10.07 10.07 9.87 9.97 0.2M
2022-05-03 9.87 10.07 9.78 9.97 0.3M
2022-04-29 10.07 10.36 9.87 9.87 0.4M
2022-04-28 10.17 10.17 9.92 9.92 0.5M
2022-04-27 10.17 10.26 9.78 10.02 1.2M
2022-04-26 10.26 10.66 9.76 10.56 1.2M
2022-04-25 10.31 10.61 9.82 9.92 1.4M
2022-04-22 11.10 11.10 10.75 10.85 0.7M
2022-04-21 11.05 11.24 11.00 11.10 0.4M
2022-04-20 11.19 11.19 10.95 11.00 0.4M
2022-04-19 11.00 11.34 11.00 11.14 0.3M
2022-04-18 11.14 11.14 10.90 10.95 0.4M
2022-04-15 11.49 11.49 11.05 11.10 0.4M
2022-04-14 11.29 11.54 11.19 11.29 0.4M
2022-04-13 11.19 11.29 10.90 11.29 0.4M
2022-04-12 11.44 11.44 10.85 11.10 1.4M
2022-04-11 11.78 11.88 11.39 11.44 0.5M
2022-04-08 11.54 12.07 11.49 11.88 0.6M
2022-04-07 11.58 11.58 11.34 11.39 0.5M
2022-04-06 11.63 11.73 11.58 11.58 0.3M
2022-04-01 11.73 11.78 11.63 11.68 0.3M
2022-03-31 11.98 11.98 11.83 11.83 0.3M
2022-03-30 11.93 12.12 11.93 11.93 0.4M
2022-03-29 12.22 12.22 11.93 11.98 0.3M
2022-03-28 11.68 12.12 11.58 12.12 0.4M
2022-03-25 12.02 12.02 11.83 11.83 0.5M
2022-03-24 11.93 12.07 11.88 12.07 0.4M
2022-03-23 12.22 12.22 11.88 12.02 0.3M
2022-03-22 11.83 12.02 11.78 12.02 0.4M
2022-03-21 12.12 12.12 11.88 11.88 0.5M
2022-03-18 11.63 12.12 11.63 12.02 0.7M
2022-03-17 11.49 11.88 11.49 11.73 0.6M
2022-03-16 11.73 11.73 11.34 11.34 0.7M
2022-03-15 11.88 11.88 11.49 11.49 0.9M
2022-03-14 11.93 11.93 11.73 11.83 0.3M
2022-03-11 12.12 12.12 11.68 11.83 0.6M
2022-03-10 11.83 12.17 11.83 11.98 0.8M
2022-03-09 11.83 11.88 11.49 11.63 0.9M
2022-03-08 11.93 12.17 11.24 11.29 1.8M
2022-03-07 12.61 12.61 11.78 11.93 1.3M
2022-03-04 12.66 12.66 12.42 12.42 1.0M
2022-03-03 13.20 13.29 12.66 12.66 1.0M
2022-03-02 12.32 12.95 12.32 12.86 0.8M
2022-03-01 12.56 12.95 12.56 12.76 0.7M
2022-02-25 12.81 12.90 12.22 12.51 2.0M
2022-02-24 13.69 13.69 12.61 12.61 3.4M
2022-02-23 13.64 13.78 13.59 13.69 0.7M
2022-02-22 13.69 13.83 13.20 13.59 1.2M
2022-02-21 14.32 14.32 13.73 13.83 1.0M
2022-02-18 14.17 14.42 14.08 14.32 1.1M
2022-02-17 14.71 14.86 14.32 14.42 0.9M
2022-02-16 14.27 14.76 14.27 14.66 1.0M
2022-02-15 14.08 14.52 14.08 14.17 0.4M
2022-02-14 14.57 14.57 14.08 14.13 0.7M
2022-02-11 14.37 14.96 14.37 14.71 0.6M
2022-02-10 15.25 15.25 14.37 14.52 0.8M
2022-02-09 14.42 14.86 14.27 14.71 0.8M
2022-02-08 14.17 14.52 14.13 14.27 0.4M
2022-02-07 13.88 14.22 13.78 14.17 0.6M
2022-01-26 13.49 14.08 13.49 13.64 0.7M
2022-01-25 14.37 14.37 13.73 13.73 0.9M
2022-01-24 14.42 14.57 13.69 14.47 1.0M
2022-01-21 14.71 14.76 14.47 14.47 1.0M
2022-01-20 14.71 15.15 14.71 15.01 1.0M
2022-01-19 14.86 15.20 14.47 14.71 1.9M
2022-01-18 15.05 15.84 14.86 15.20 4.8M
2022-01-17 13.39 14.57 13.39 14.57 1.6M
2022-01-14 13.44 13.44 12.90 13.25 2.0M
2022-01-13 14.03 14.03 13.54 13.59 1.2M
2022-01-12 14.17 14.57 13.44 13.78 2.3M
2022-01-11 15.01 15.20 14.17 14.17 2.4M
2022-01-10 15.10 15.10 14.22 14.71 2.5M
2022-01-07 15.79 15.93 15.15 15.15 3.1M
2022-01-06 15.40 16.13 15.35 15.74 1.4M
2022-01-05 16.08 16.18 15.54 15.59 2.9M
2022-01-04 16.62 16.72 15.98 16.13 5.9M
2022-01-03 15.59 16.96 15.59 16.96 9.1M