AVY Precision Technology (5392)

5392
🏛️ 台湾 →
56.00
最終更新: 2025-09-26
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 20.55 20.65 20.40 20.40 0.0M
2022-12-29 20.45 20.95 20.25 20.55 0.0M
2022-12-28 20.65 21.00 20.45 20.45 0.0M
2022-12-27 21.00 21.00 20.65 20.65 0.0M
2022-12-26 21.05 21.05 20.70 20.85 0.0M
2022-12-23 20.80 21.00 20.60 20.70 0.0M
2022-12-22 20.60 21.00 20.40 20.80 0.0M
2022-12-21 20.45 21.45 20.20 20.30 0.0M
2022-12-20 20.65 20.65 20.10 20.15 0.0M
2022-12-19 20.80 20.90 20.60 20.60 0.0M
2022-12-16 20.65 20.90 20.45 20.70 0.0M
2022-12-15 20.70 21.30 20.65 20.75 0.0M
2022-12-14 20.45 20.90 20.45 20.70 0.0M
2022-12-13 20.30 20.60 20.20 20.20 0.0M
2022-12-12 20.90 20.90 20.15 20.20 0.0M
2022-12-09 20.80 21.10 20.75 20.75 0.0M
2022-12-08 20.35 20.95 20.20 20.65 0.0M
2022-12-07 20.85 20.85 20.20 20.40 0.0M
2022-12-06 21.20 21.20 20.65 20.90 0.0M
2022-12-05 20.90 21.45 20.80 21.25 0.0M
2022-12-02 20.60 21.10 20.50 20.80 0.0M
2022-12-01 20.75 20.75 20.30 20.35 0.0M
2022-11-30 20.00 20.65 20.00 20.30 0.0M
2022-11-29 19.55 20.15 19.55 20.00 0.0M
2022-11-28 19.40 19.70 19.40 19.55 0.0M
2022-11-25 20.15 20.25 19.40 19.40 0.0M
2022-11-24 20.10 20.45 20.05 20.15 0.0M
2022-11-23 19.75 20.15 19.75 20.10 0.0M
2022-11-22 19.70 19.70 19.55 19.60 0.0M
2022-11-21 20.00 20.00 19.65 19.70 0.0M
2022-11-18 20.10 20.10 19.90 19.90 0.0M
2022-11-17 19.75 19.95 19.75 19.95 0.0M
2022-11-16 19.75 19.90 19.70 19.85 0.0M
2022-11-15 19.60 19.70 19.45 19.65 0.0M
2022-11-14 19.60 19.90 19.50 19.60 0.0M
2022-11-11 20.10 20.15 19.50 19.55 0.0M
2022-11-10 19.95 19.95 19.75 19.80 0.0M
2022-11-09 19.95 20.00 19.85 19.85 0.0M
2022-11-08 19.60 19.95 19.60 19.70 0.0M
2022-11-07 19.90 19.95 19.50 19.50 0.0M
2022-11-04 19.20 20.30 19.20 19.65 0.0M
2022-11-03 18.95 19.30 18.95 19.20 0.0M
2022-11-02 19.20 19.25 18.95 19.05 0.0M
2022-11-01 19.00 19.20 19.00 19.10 0.0M
2022-10-31 18.95 19.10 18.55 18.90 0.0M
2022-10-28 19.65 20.00 18.75 18.80 0.0M
2022-10-27 19.70 19.70 19.40 19.40 0.0M
2022-10-26 19.50 19.50 19.20 19.50 0.0M
2022-10-25 19.70 19.70 19.35 19.50 0.0M
2022-10-24 20.05 20.30 19.50 19.50 0.0M
2022-10-21 19.10 20.40 18.50 20.15 0.0M
2022-10-20 19.45 19.45 18.65 18.95 0.0M
2022-10-19 19.50 19.65 19.50 19.50 0.0M
2022-10-18 19.45 19.50 19.30 19.50 0.0M
2022-10-17 19.15 19.30 19.00 19.25 0.0M
2022-10-14 19.20 19.55 19.00 19.55 0.0M
2022-10-13 19.95 19.95 18.85 18.85 0.0M
2022-10-12 20.40 20.40 19.95 19.95 0.0M
2022-10-11 21.15 21.15 20.35 20.35 0.0M
2022-10-07 20.85 21.35 20.75 21.30 0.0M
2022-10-06 20.90 21.25 20.80 20.85 0.0M
2022-10-05 21.35 21.45 20.85 20.85 0.0M
2022-10-04 21.10 21.35 20.85 21.10 0.0M
2022-10-03 21.20 21.50 20.65 20.65 0.0M
2022-09-30 20.75 21.45 20.75 20.80 0.0M
2022-09-29 20.40 21.50 20.35 20.95 0.0M
2022-09-28 21.00 21.00 19.75 20.40 0.0M
2022-09-27 21.00 21.15 20.80 21.00 0.0M
2022-09-26 21.85 21.85 20.60 21.15 0.0M
2022-09-23 22.75 22.80 21.85 21.85 0.0M
2022-09-22 21.65 22.90 21.50 22.80 0.0M
2022-09-21 22.15 22.15 21.75 21.85 0.0M
2022-09-20 21.80 22.25 21.70 22.25 0.0M
2022-09-19 22.15 22.30 21.80 21.80 0.0M
2022-09-16 21.95 22.15 21.90 21.95 0.0M
2022-09-15 22.15 22.40 21.85 21.95 0.0M
2022-09-14 22.05 22.10 21.95 22.10 0.0M
2022-09-13 22.45 22.45 22.00 22.35 0.0M
2022-09-12 22.10 22.40 21.80 22.20 0.0M
2022-09-08 22.30 22.45 22.05 22.05 0.0M
2022-09-07 22.40 23.30 22.30 22.30 0.0M
2022-09-06 23.10 23.10 22.30 22.65 0.0M
2022-09-05 23.15 24.05 22.60 22.80 0.0M
2022-09-02 23.50 23.50 22.85 23.35 0.0M
2022-09-01 23.10 24.10 22.50 22.95 0.0M
2022-08-31 23.60 23.75 22.65 22.85 0.0M
2022-08-30 21.60 23.40 21.50 23.40 0.0M
2022-08-29 21.20 21.70 21.05 21.30 0.0M
2022-08-26 20.95 21.85 20.95 21.70 0.0M
2022-08-25 21.20 21.20 20.80 20.95 0.0M
2022-08-24 20.80 21.20 20.80 21.10 0.0M
2022-08-23 20.85 20.90 20.70 20.80 0.0M
2022-08-22 21.15 21.15 20.80 20.80 0.0M
2022-08-19 21.15 21.15 21.05 21.15 0.0M
2022-08-18 21.15 21.15 20.90 21.05 0.0M
2022-08-17 21.00 21.05 20.80 20.85 0.0M
2022-08-16 21.05 21.05 20.90 20.95 0.0M
2022-08-15 21.05 21.30 20.75 20.85 0.0M
2022-08-12 21.10 21.30 21.00 21.00 0.0M
2022-08-11 21.35 21.40 20.90 21.05 0.0M
2022-08-10 21.20 21.20 20.85 21.05 0.0M
2022-08-09 20.75 21.30 20.75 20.95 0.0M
2022-08-08 20.45 20.60 20.30 20.60 0.0M
2022-08-05 20.35 20.60 20.30 20.45 0.0M
2022-08-04 20.25 20.75 20.20 20.25 0.0M
2022-08-03 20.40 20.70 20.20 20.20 0.0M
2022-08-02 20.70 20.70 20.25 20.40 0.0M
2022-08-01 20.95 20.95 20.70 20.70 0.0M
2022-07-29 20.95 20.95 20.90 20.90 0.0M
2022-07-28 21.15 21.25 20.85 20.85 0.0M
2022-07-27 20.65 20.90 20.65 20.90 0.0M
2022-07-26 21.00 21.00 20.55 20.90 0.0M
2022-07-25 21.65 21.65 21.00 21.00 0.0M
2022-07-22 21.75 22.10 21.35 21.65 0.0M
2022-07-21 21.50 22.20 21.20 21.75 0.0M
2022-07-20 21.30 22.20 20.90 21.50 0.0M
2022-07-19 20.00 21.30 19.90 21.10 0.0M
2022-07-18 20.00 20.15 19.85 20.00 0.0M
2022-07-15 19.65 20.50 19.65 19.95 0.0M
2022-07-14 19.00 20.00 19.00 19.70 0.0M
2022-07-13 18.95 19.30 18.85 19.05 0.0M
2022-07-12 19.10 19.10 18.60 18.65 0.0M
2022-07-11 19.05 19.10 18.85 19.00 0.0M
2022-07-08 18.85 19.10 18.60 18.90 0.0M
2022-07-07 18.55 18.75 18.35 18.60 0.0M
2022-07-06 19.20 19.30 18.75 18.80 0.0M
2022-07-05 19.30 19.35 18.90 19.15 0.0M
2022-07-04 19.15 19.35 19.00 19.00 0.0M
2022-07-01 20.00 20.10 19.15 19.30 0.0M
2022-06-30 20.00 20.00 19.70 19.85 0.0M
2022-06-29 20.15 20.15 20.00 20.05 0.0M
2022-06-28 20.20 20.20 20.05 20.10 0.0M
2022-06-27 20.15 20.30 20.15 20.25 0.0M
2022-06-24 19.95 20.10 19.95 20.10 0.0M
2022-06-23 19.90 19.95 19.75 19.80 0.0M
2022-06-22 20.65 20.65 19.75 19.90 0.0M
2022-06-21 19.85 20.75 19.85 20.50 0.0M
2022-06-20 20.35 20.35 19.75 19.80 0.0M
2022-06-17 20.20 20.60 20.20 20.25 0.0M
2022-06-16 21.10 21.10 20.60 20.60 0.0M
2022-06-15 20.95 21.00 20.80 21.00 0.0M
2022-06-14 20.95 21.00 20.65 20.90 0.0M
2022-06-13 20.90 21.20 20.90 20.95 0.0M
2022-06-10 21.70 21.70 21.55 21.70 0.0M
2022-06-09 21.70 21.85 21.70 21.75 0.0M
2022-06-08 21.75 21.80 21.60 21.75 0.0M
2022-06-07 21.85 21.85 21.70 21.70 0.0M
2022-06-06 21.95 22.25 21.65 21.80 0.0M
2022-06-02 21.80 22.25 21.50 21.65 0.0M
2022-06-01 21.55 22.30 21.35 22.05 0.0M
2022-05-31 21.55 21.75 21.45 21.70 0.0M
2022-05-30 21.00 22.05 20.95 21.65 0.0M
2022-05-27 20.95 20.95 20.75 20.85 0.0M
2022-05-26 20.90 21.05 20.75 20.75 0.0M
2022-05-25 20.65 20.90 20.60 20.75 0.0M
2022-05-24 20.90 20.95 20.60 20.65 0.0M
2022-05-23 21.05 21.10 20.85 20.90 0.0M
2022-05-20 20.55 21.10 20.55 21.00 0.0M
2022-05-19 20.15 20.45 20.15 20.35 0.0M
2022-05-18 20.40 21.05 20.40 20.55 0.0M
2022-05-17 20.15 20.30 20.10 20.25 0.0M
2022-05-16 20.20 20.20 19.75 19.90 0.0M
2022-05-13 20.05 20.15 19.85 19.90 0.0M
2022-05-12 20.95 20.95 19.85 19.95 0.0M
2022-05-11 21.25 21.50 20.90 20.95 0.0M
2022-05-10 20.85 21.20 20.70 21.10 0.0M
2022-05-09 22.00 22.15 21.15 21.25 0.0M
2022-05-06 22.00 22.05 21.80 21.95 0.0M
2022-05-05 22.30 22.50 22.20 22.25 0.0M
2022-05-04 22.15 22.25 22.05 22.15 0.0M
2022-05-03 22.45 22.50 22.00 22.05 0.0M
2022-04-29 22.45 22.55 22.25 22.35 0.0M
2022-04-28 22.35 22.35 22.00 22.10 0.0M
2022-04-27 22.20 22.25 21.80 22.20 0.0M
2022-04-26 22.75 22.75 22.40 22.40 0.0M
2022-04-25 22.65 22.80 22.15 22.50 0.0M
2022-04-22 23.25 23.25 23.00 23.10 0.0M
2022-04-21 23.10 23.60 23.00 23.25 0.0M
2022-04-20 23.15 23.30 23.00 23.05 0.0M
2022-04-19 23.40 23.60 22.95 23.05 0.0M
2022-04-18 23.65 23.65 23.30 23.35 0.0M
2022-04-15 23.75 24.60 23.50 23.65 0.0M
2022-04-14 23.60 23.60 23.15 23.20 0.0M
2022-04-13 23.30 23.60 23.20 23.45 0.0M
2022-04-12 23.00 23.10 22.90 22.95 0.0M
2022-04-11 23.35 23.65 23.00 23.00 0.0M
2022-04-08 23.30 23.45 23.25 23.35 0.0M
2022-04-07 23.85 23.85 23.20 23.25 0.0M
2022-04-06 23.65 23.85 23.60 23.80 0.0M
2022-04-01 23.70 23.95 23.50 23.80 0.0M
2022-03-31 23.90 23.90 23.80 23.80 0.0M
2022-03-30 23.95 24.15 23.75 23.80 0.0M
2022-03-29 23.85 24.00 23.75 23.80 0.0M
2022-03-28 23.85 23.90 23.60 23.80 0.0M
2022-03-25 24.05 24.05 23.75 23.85 0.0M
2022-03-24 23.95 24.10 23.90 23.95 0.0M
2022-03-23 23.95 24.30 23.95 23.95 0.0M
2022-03-22 23.75 23.90 23.70 23.85 0.0M
2022-03-21 23.70 23.95 23.70 23.75 0.0M
2022-03-18 23.50 23.85 23.50 23.65 0.0M
2022-03-17 23.70 23.95 23.65 23.85 0.0M
2022-03-16 23.80 23.80 23.20 23.40 0.0M
2022-03-15 24.00 24.00 23.35 23.40 0.0M
2022-03-14 24.30 24.30 23.70 23.80 0.0M
2022-03-11 24.35 24.35 24.05 24.05 0.0M
2022-03-10 24.45 24.45 24.25 24.35 0.0M
2022-03-09 23.40 25.00 23.20 24.10 0.0M
2022-03-08 23.05 23.85 23.00 23.05 0.0M
2022-03-07 24.75 24.75 23.55 23.85 0.0M
2022-03-04 24.85 24.90 24.70 24.75 0.0M
2022-03-03 25.15 25.40 24.85 24.85 0.0M
2022-03-02 25.20 25.30 25.00 25.05 0.0M
2022-03-01 25.30 25.85 25.05 25.40 0.0M
2022-02-25 24.50 25.70 24.15 25.30 0.0M
2022-02-24 24.60 24.65 24.05 24.05 0.0M
2022-02-23 24.70 24.90 24.65 24.80 0.0M
2022-02-22 25.40 25.40 24.55 24.70 0.0M
2022-02-21 25.35 25.55 25.35 25.40 0.0M
2022-02-18 25.25 25.60 25.25 25.35 0.0M
2022-02-17 25.60 25.60 25.25 25.25 0.0M
2022-02-16 25.55 25.75 25.35 25.40 0.0M
2022-02-15 25.40 25.60 25.25 25.25 0.0M
2022-02-14 25.55 25.55 25.15 25.25 0.0M
2022-02-11 25.65 25.85 25.50 25.65 0.0M
2022-02-10 25.90 26.35 25.60 26.05 0.0M
2022-02-09 25.75 25.85 25.55 25.80 0.0M
2022-02-08 25.60 25.70 25.50 25.65 0.0M
2022-02-07 24.95 25.80 24.65 25.60 0.0M
2022-01-26 24.75 25.40 24.60 24.65 0.0M
2022-01-25 25.05 25.35 24.75 24.75 0.0M
2022-01-24 24.80 25.55 24.10 25.30 0.0M
2022-01-21 25.75 25.75 24.65 24.80 0.0M
2022-01-20 25.90 26.10 25.55 25.70 0.0M
2022-01-19 26.25 26.25 25.85 25.85 0.0M
2022-01-18 26.00 26.70 26.00 26.15 0.0M
2022-01-17 25.75 26.00 25.75 25.90 0.0M
2022-01-14 26.80 26.80 25.65 25.75 0.0M
2022-01-13 26.90 27.25 26.65 26.80 0.0M
2022-01-12 26.60 27.00 26.45 26.70 0.0M
2022-01-11 27.30 27.45 26.35 26.40 0.0M
2022-01-10 28.40 28.40 27.30 27.30 0.0M
2022-01-07 28.00 29.20 27.65 28.10 0.0M
2022-01-06 27.35 28.90 27.25 28.30 0.0M
2022-01-05 27.70 27.70 27.05 27.15 0.0M
2022-01-04 26.75 28.35 26.60 28.00 0.0M
2022-01-03 27.00 27.00 26.45 26.45 0.0M