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
2023-12-29 6.94 6.94 6.82 6.89 0.1M
2023-12-28 6.96 7.00 6.88 6.94 0.2M
2023-12-27 7.15 7.28 7.00 7.06 0.4M
2023-12-26 7.01 7.35 7.01 7.20 0.4M
2023-12-25 7.10 7.18 6.91 7.10 0.6M
2023-12-22 6.90 7.09 6.82 7.03 0.4M
2023-12-21 6.70 7.00 6.70 6.90 0.3M
2023-12-20 6.75 6.83 6.62 6.82 0.5M
2023-12-19 6.67 6.87 6.59 6.76 0.4M
2023-12-18 6.60 6.90 6.60 6.75 0.4M
2023-12-15 6.62 6.69 6.59 6.67 0.3M
2023-12-14 6.80 6.80 6.60 6.67 0.3M
2023-12-13 6.79 6.82 6.67 6.73 0.4M
2023-12-12 6.54 6.70 6.54 6.67 0.4M
2023-12-11 6.43 6.58 6.43 6.55 0.4M
2023-12-08 6.52 6.55 6.38 6.44 0.8M
2023-12-07 6.35 6.88 6.35 6.67 1.1M
2023-12-06 6.41 6.41 6.25 6.26 0.6M
2023-12-05 6.45 6.50 6.39 6.45 0.4M
2023-12-04 6.44 6.55 6.44 6.49 0.3M
2023-12-01 6.51 6.58 6.48 6.56 0.4M
2023-11-30 6.81 6.81 6.55 6.60 0.5M
2023-11-29 6.79 6.86 6.79 6.81 0.3M
2023-11-28 7.13 7.13 6.77 6.87 0.6M
2023-11-27 6.57 6.92 6.56 6.90 0.8M
2023-11-24 6.50 6.59 6.50 6.58 0.8M
2023-11-23 6.49 6.69 6.40 6.51 1.7M
2023-11-22 6.19 6.44 6.19 6.38 2.3M
2023-11-21 6.36 6.60 6.35 6.39 7.2M
2023-11-20 6.72 6.72 6.72 6.72 2.2M
2023-11-17 7.46 7.46 7.46 7.46 1.3M
2023-11-16 8.28 8.28 8.28 8.28 1.7M
2023-11-15 9.40 9.40 9.14 9.20 0.3M
2023-11-14 8.97 9.34 8.97 9.15 0.4M
2023-11-13 9.38 9.41 9.31 9.34 0.2M
2023-11-10 9.26 9.44 9.26 9.37 0.2M
2023-11-09 9.46 9.50 9.36 9.37 0.2M
2023-11-08 9.58 9.58 9.40 9.46 0.3M
2023-11-07 9.64 9.80 9.50 9.60 0.6M
2023-11-06 9.23 9.56 9.19 9.50 0.6M
2023-11-03 9.15 9.19 9.11 9.19 0.2M
2023-11-02 9.18 9.18 9.11 9.13 0.3M
2023-11-01 9.11 9.18 9.02 9.13 0.2M
2023-10-31 8.98 9.37 8.90 9.14 0.7M
2023-10-30 8.96 9.02 8.92 8.98 0.2M
2023-10-27 8.91 9.10 8.91 9.01 0.1M
2023-10-26 9.10 9.10 9.01 9.05 0.3M
2023-10-25 9.10 9.15 9.07 9.12 0.4M
2023-10-24 9.09 9.14 9.08 9.10 0.1M
2023-10-23 9.15 9.18 9.06 9.09 0.2M
2023-10-20 9.19 9.20 9.10 9.13 0.2M
2023-10-19 9.16 9.21 9.16 9.19 0.2M
2023-10-18 9.19 9.28 9.15 9.20 0.1M
2023-10-17 9.16 9.29 9.15 9.19 0.1M
2023-10-16 9.40 9.40 9.16 9.30 0.3M
2023-10-13 9.30 9.65 9.30 9.48 0.2M
2023-10-12 9.25 9.45 9.24 9.42 0.3M
2023-10-11 9.35 9.44 9.22 9.24 0.3M
2023-10-06 9.35 9.46 9.30 9.44 0.1M
2023-10-05 9.53 9.63 9.30 9.46 0.5M
2023-10-04 9.11 9.58 9.00 9.54 0.6M
2023-10-03 9.15 9.15 9.09 9.11 0.2M
2023-10-02 9.18 9.18 9.09 9.14 0.4M
2023-09-28 9.20 9.20 9.13 9.17 0.3M
2023-09-27 9.26 9.26 9.16 9.20 0.2M
2023-09-26 9.35 9.35 9.20 9.26 0.4M
2023-09-25 9.35 9.35 9.27 9.30 0.2M
2023-09-22 9.38 9.42 9.32 9.32 0.5M
2023-09-21 9.58 9.58 9.38 9.42 0.4M
2023-09-20 9.61 9.61 9.50 9.55 0.4M
2023-09-19 9.61 9.61 9.50 9.57 0.3M
2023-09-18 9.61 9.64 9.56 9.61 0.2M
2023-09-15 9.66 9.66 9.60 9.62 0.2M
2023-09-14 9.57 9.65 9.56 9.62 0.3M
2023-09-13 9.63 9.70 9.56 9.59 0.2M
2023-09-12 9.60 9.63 9.59 9.62 0.2M
2023-09-11 9.62 9.70 9.60 9.60 0.2M
2023-09-08 9.68 9.70 9.65 9.66 0.3M
2023-09-07 9.80 9.80 9.68 9.70 0.5M
2023-09-06 9.83 9.88 9.80 9.80 0.2M
2023-09-05 9.81 10.00 9.81 9.88 0.2M
2023-09-04 9.96 10.05 9.90 9.90 0.3M
2023-09-01 9.84 9.98 9.79 9.97 0.5M
2023-08-31 9.89 9.90 9.84 9.84 0.2M
2023-08-30 9.94 9.94 9.80 9.89 0.2M
2023-08-29 9.57 9.98 9.57 9.90 0.3M
2023-08-28 9.61 9.62 9.57 9.60 0.2M
2023-08-25 9.60 9.67 9.59 9.60 0.3M
2023-08-24 9.61 9.76 9.58 9.60 0.2M
2023-08-23 9.60 9.63 9.58 9.60 0.2M
2023-08-22 9.65 9.66 9.56 9.60 0.2M
2023-08-21 9.70 9.70 9.65 9.65 0.1M
2023-08-18 9.75 9.82 9.65 9.65 0.3M
2023-08-17 9.62 9.74 9.56 9.72 0.4M
2023-08-16 9.65 9.65 9.59 9.61 0.4M
2023-08-15 9.65 9.98 9.65 9.78 0.4M
2023-08-14 9.92 9.95 9.63 9.65 0.9M
2023-08-11 9.98 10.00 9.80 9.97 0.8M
2023-08-10 10.05 10.05 9.94 9.96 0.6M
2023-08-09 10.05 10.15 10.00 10.00 0.4M
2023-08-08 10.20 10.20 10.05 10.05 0.4M
2023-08-07 10.20 10.20 10.00 10.20 0.4M
2023-08-04 10.20 10.40 10.15 10.25 0.3M
2023-08-02 10.40 10.40 10.10 10.20 0.7M
2023-08-01 10.45 10.45 10.30 10.35 0.4M
2023-07-31 10.50 10.60 10.30 10.30 0.5M
2023-07-28 10.50 10.50 10.40 10.40 0.4M
2023-07-27 10.55 10.55 10.35 10.45 0.8M
2023-07-26 10.80 10.80 10.50 10.55 0.9M
2023-07-25 10.70 10.75 10.55 10.60 0.6M
2023-07-24 10.70 10.95 10.55 10.70 1.0M
2023-07-21 10.50 10.65 10.45 10.55 0.6M
2023-07-20 10.90 10.90 10.45 10.60 0.5M
2023-07-19 11.20 11.20 10.55 10.60 1.2M
2023-07-18 10.45 11.35 10.35 10.95 2.3M
2023-07-17 10.55 10.60 10.05 10.45 1.2M
2023-07-14 10.55 10.95 10.50 10.60 1.7M
2023-07-13 10.50 10.55 10.25 10.30 0.8M
2023-07-12 10.70 10.75 10.20 10.40 1.0M
2023-07-11 10.50 10.65 10.30 10.60 1.4M
2023-07-10 11.30 11.30 10.65 10.65 2.2M
2023-07-07 11.00 11.80 10.70 11.25 6.8M
2023-07-06 9.95 10.90 9.94 10.90 5.5M
2023-07-05 9.89 9.95 9.89 9.92 0.3M
2023-07-04 9.96 9.98 9.89 9.89 0.4M
2023-07-03 9.93 9.98 9.92 9.94 0.4M
2023-06-30 9.90 9.93 9.89 9.90 0.5M
2023-06-29 9.97 10.00 9.94 9.94 0.3M
2023-06-28 9.98 10.00 9.97 9.97 0.2M
2023-06-27 10.00 10.00 9.94 9.98 0.5M
2023-06-26 10.05 10.05 9.98 10.05 0.3M
2023-06-21 10.05 10.05 9.98 10.00 0.8M
2023-06-20 10.10 10.10 10.00 10.10 0.2M
2023-06-19 10.10 10.10 10.05 10.05 0.4M
2023-06-16 10.10 10.15 10.05 10.10 0.5M
2023-06-15 10.05 10.15 10.05 10.15 0.5M
2023-06-14 10.00 10.15 10.00 10.10 0.5M
2023-06-13 10.05 10.15 10.05 10.05 0.4M
2023-06-12 10.20 10.20 10.00 10.00 0.3M
2023-06-09 10.25 10.30 10.15 10.15 0.4M
2023-06-08 10.50 10.50 10.10 10.25 1.0M
2023-06-07 10.25 10.50 10.25 10.50 1.2M
2023-06-06 10.05 10.25 10.05 10.25 0.9M
2023-06-05 10.10 10.20 10.00 10.00 0.5M
2023-06-02 10.05 10.15 10.00 10.05 0.5M
2023-06-01 10.05 10.05 9.95 10.00 0.5M
2023-05-31 10.00 10.05 9.98 10.05 0.5M
2023-05-30 10.10 10.10 9.96 9.97 0.5M
2023-05-29 10.05 10.05 9.97 10.00 0.2M
2023-05-26 10.20 10.20 9.98 9.98 0.4M
2023-05-25 10.10 10.25 10.05 10.15 0.7M
2023-05-24 10.05 10.10 9.97 10.00 0.5M
2023-05-23 9.84 10.35 9.84 10.15 1.2M
2023-05-22 9.82 9.88 9.80 9.83 0.4M
2023-05-19 9.82 9.91 9.80 9.82 0.4M
2023-05-18 9.99 9.99 9.81 9.82 0.5M
2023-05-17 9.90 9.94 9.78 9.90 0.9M
2023-05-16 9.90 10.00 9.90 9.93 0.3M
2023-05-15 9.94 9.96 9.87 9.90 0.5M
2023-05-12 10.00 10.00 9.91 9.94 0.2M
2023-05-11 10.00 10.05 9.94 9.94 0.5M
2023-05-10 10.05 10.10 10.00 10.00 0.3M
2023-05-09 10.25 10.25 9.97 9.99 0.4M
2023-05-08 10.20 10.20 10.00 10.05 0.2M
2023-05-05 10.05 10.10 10.00 10.05 0.3M
2023-05-04 10.10 10.10 10.00 10.05 0.2M
2023-05-03 10.10 10.15 10.00 10.10 0.3M
2023-05-02 10.15 10.15 10.00 10.10 0.5M
2023-04-28 10.15 10.20 10.05 10.15 0.2M
2023-04-27 10.00 10.10 10.00 10.10 0.2M
2023-04-26 10.00 10.05 9.94 10.00 0.4M
2023-04-25 10.15 10.20 9.99 9.99 0.7M
2023-04-24 10.15 10.25 10.10 10.15 0.3M
2023-04-21 10.15 10.25 10.10 10.15 0.5M
2023-04-20 10.30 10.35 10.15 10.15 0.9M
2023-04-19 10.50 10.55 10.25 10.35 0.9M
2023-04-18 10.90 10.90 10.40 10.40 0.9M
2023-04-17 10.30 10.40 10.25 10.35 0.5M
2023-04-14 10.30 10.45 10.20 10.40 0.8M
2023-04-13 10.25 10.30 10.15 10.20 0.6M
2023-04-12 10.30 10.30 10.20 10.20 0.7M
2023-04-11 10.30 10.30 10.20 10.25 0.4M
2023-04-10 10.30 10.30 10.20 10.30 0.4M
2023-04-07 10.30 10.35 10.25 10.30 0.3M
2023-04-06 10.30 10.35 10.25 10.25 0.4M
2023-03-31 10.50 10.50 10.25 10.40 0.8M
2023-03-30 10.45 10.50 10.35 10.45 0.3M
2023-03-29 10.40 10.50 10.30 10.35 0.3M
2023-03-28 10.50 10.55 10.30 10.30 0.4M
2023-03-27 10.50 10.55 10.40 10.50 0.4M
2023-03-24 10.45 10.55 10.30 10.50 0.9M
2023-03-23 10.50 10.50 10.35 10.40 0.4M
2023-03-22 10.50 10.65 10.35 10.45 0.8M
2023-03-21 10.30 10.55 10.20 10.45 0.7M
2023-03-20 10.35 10.45 10.30 10.30 0.3M
2023-03-17 10.30 10.45 10.20 10.35 0.4M
2023-03-16 10.45 10.50 10.20 10.20 1.0M
2023-03-15 10.65 10.70 10.45 10.45 0.5M
2023-03-14 10.60 10.65 10.50 10.50 0.4M
2023-03-13 10.60 10.65 10.40 10.55 0.8M
2023-03-10 10.75 10.80 10.65 10.65 1.1M
2023-03-09 11.10 11.10 10.85 10.85 0.7M
2023-03-08 11.10 11.15 10.95 11.00 0.9M
2023-03-07 11.15 11.45 10.95 11.15 1.5M
2023-03-06 10.80 11.20 10.80 11.15 1.8M
2023-03-03 10.85 10.90 10.80 10.85 0.7M
2023-03-02 10.75 10.85 10.70 10.75 0.5M
2023-03-01 10.75 10.75 10.70 10.70 0.3M
2023-02-24 10.85 10.85 10.65 10.75 0.9M
2023-02-23 10.85 11.00 10.75 10.75 0.5M
2023-02-22 10.85 10.95 10.70 10.75 0.7M
2023-02-21 11.00 11.00 10.80 10.85 0.5M
2023-02-20 10.90 10.90 10.70 10.90 1.0M
2023-02-17 10.90 10.90 10.75 10.80 0.6M
2023-02-16 10.85 11.00 10.80 10.90 0.5M
2023-02-15 10.90 11.15 10.85 10.90 1.1M
2023-02-14 10.80 10.85 10.70 10.70 0.4M
2023-02-13 10.80 10.90 10.70 10.70 0.5M
2023-02-10 10.85 10.95 10.60 10.65 0.5M
2023-02-09 10.85 11.00 10.80 10.85 0.5M
2023-02-08 10.85 10.90 10.70 10.75 0.8M
2023-02-07 11.00 11.00 10.75 10.75 0.9M
2023-02-06 11.15 11.20 10.95 11.00 0.7M
2023-02-03 11.10 11.15 10.90 11.10 0.8M
2023-02-02 11.40 11.40 11.00 11.10 1.3M
2023-02-01 11.10 11.45 10.95 11.30 1.7M
2023-01-31 10.95 11.10 10.80 11.00 1.3M
2023-01-30 10.60 11.10 10.45 11.00 2.3M
2023-01-17 10.40 10.45 10.30 10.45 0.4M
2023-01-16 10.35 10.45 10.30 10.30 0.3M
2023-01-13 10.45 10.55 10.30 10.30 0.6M
2023-01-12 10.65 10.65 10.40 10.40 0.6M
2023-01-11 10.35 10.55 10.35 10.55 0.8M
2023-01-10 10.55 10.60 10.35 10.35 1.0M
2023-01-09 10.60 10.70 10.55 10.55 1.1M
2023-01-06 10.55 10.75 10.55 10.65 0.9M
2023-01-05 10.90 10.90 10.55 10.75 3.1M
2023-01-04 11.25 11.30 11.10 11.20 0.3M
2023-01-03 11.50 11.50 11.10 11.30 0.3M