Axcen Photonics (6530)

6530
🏛️ 台湾 →
59.20
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
2021-12-30 25.20 25.20 24.55 24.60 0.0M
2021-12-29 24.65 25.10 24.60 24.70 0.0M
2021-12-28 25.25 25.35 24.55 24.65 0.0M
2021-12-27 25.10 25.45 25.10 25.25 0.0M
2021-12-24 25.80 25.80 25.05 25.05 0.0M
2021-12-23 25.65 25.75 25.20 25.35 0.0M
2021-12-22 25.35 26.05 24.60 25.65 0.0M
2021-12-21 24.60 25.35 24.30 25.00 0.0M
2021-12-20 24.80 24.85 24.10 24.30 0.0M
2021-12-17 25.15 25.15 24.30 24.65 0.0M
2021-12-16 26.20 26.20 25.20 25.30 0.0M
2021-12-15 25.10 26.10 25.10 25.40 0.0M
2021-12-14 26.30 26.65 24.90 25.05 0.0M
2021-12-13 25.20 26.95 24.95 26.40 0.0M
2021-12-10 25.00 25.15 24.25 24.85 0.0M
2021-12-09 26.45 27.00 25.20 25.20 0.0M
2021-12-08 27.00 27.35 25.95 26.00 0.0M
2021-12-07 32.00 32.25 27.00 27.00 0.0M
2021-12-06 26.65 29.35 26.30 29.35 0.0M
2021-12-03 27.85 29.90 26.15 26.70 0.0M
2021-12-02 25.70 27.20 25.60 27.20 0.0M
2021-12-01 22.60 24.75 22.60 24.75 0.0M
2021-11-30 22.25 23.95 21.90 22.50 0.0M
2021-11-29 21.50 22.40 21.30 21.80 0.0M
2021-11-26 22.65 22.65 21.70 21.85 0.0M
2021-11-25 22.45 23.20 22.35 22.35 0.0M
2021-11-24 21.90 22.30 21.85 22.30 0.0M
2021-11-23 22.80 22.85 21.90 21.90 0.0M
2021-11-22 22.30 22.85 22.30 22.70 0.0M
2021-11-19 23.50 23.50 22.20 22.30 0.0M
2021-11-18 23.25 24.30 23.00 23.15 0.0M
2021-11-17 23.40 23.45 22.85 23.20 0.0M
2021-11-16 23.75 23.75 22.85 23.60 0.0M
2021-11-15 22.30 23.80 22.30 23.65 0.0M
2021-11-12 21.50 22.60 21.50 22.10 0.0M
2021-11-11 21.60 21.60 21.35 21.45 0.0M
2021-11-10 21.20 21.65 21.20 21.50 0.0M
2021-11-09 21.40 21.70 21.25 21.40 0.0M
2021-11-08 21.80 22.20 21.55 21.55 0.0M
2021-11-05 21.85 21.90 21.40 21.80 0.0M
2021-11-04 21.35 22.10 21.30 21.55 0.0M
2021-11-03 21.35 21.50 21.20 21.35 0.0M
2021-11-02 22.05 22.10 21.25 21.35 0.0M
2021-11-01 22.00 22.40 21.70 21.80 0.0M
2021-10-29 22.30 22.30 21.50 21.70 0.0M
2021-10-28 22.35 23.00 21.70 21.85 0.0M
2021-10-27 22.00 22.20 21.70 22.10 0.0M
2021-10-26 21.15 22.70 21.15 21.95 0.0M
2021-10-25 21.50 21.50 21.05 21.05 0.0M
2021-10-22 20.90 21.45 20.85 21.25 0.0M
2021-10-21 21.45 21.75 20.75 20.85 0.0M
2021-10-20 22.10 22.25 21.40 21.45 0.0M
2021-10-19 21.80 22.60 21.55 21.90 0.0M
2021-10-18 21.50 22.30 21.00 21.90 0.0M
2021-10-15 24.45 24.80 21.65 21.75 0.0M
2021-10-14 20.75 22.55 20.75 22.55 0.0M
2021-10-13 20.25 20.65 20.05 20.50 0.0M
2021-10-12 20.10 20.75 20.00 20.25 0.0M
2021-10-08 21.55 21.55 20.20 20.20 0.0M
2021-10-07 21.60 21.75 21.00 21.30 0.0M
2021-10-06 21.25 22.70 20.70 21.35 0.0M
2021-10-05 19.05 21.00 19.05 21.00 0.0M
2021-10-04 20.00 20.20 19.00 19.10 0.0M
2021-10-01 21.10 21.40 19.80 19.85 0.0M
2021-09-30 21.95 22.10 20.85 21.25 0.0M
2021-09-29 22.40 22.40 21.30 21.60 0.0M
2021-09-28 22.75 23.00 22.20 22.50 0.0M
2021-09-27 24.10 24.50 22.70 23.30 0.0M
2021-09-24 20.45 22.40 20.45 22.40 0.0M
2021-09-23 20.80 20.95 20.05 20.40 0.0M
2021-09-22 20.90 21.10 19.60 20.35 0.0M
2021-09-17 19.25 21.10 19.25 21.10 0.0M
2021-09-16 19.05 19.50 19.00 19.20 0.0M
2021-09-15 19.25 19.45 18.95 19.10 0.0M
2021-09-14 19.05 19.25 19.00 19.25 0.0M
2021-09-13 19.00 19.05 19.00 19.00 0.0M
2021-09-10 18.85 19.00 18.85 18.90 0.0M
2021-09-09 18.95 18.95 18.85 18.85 0.0M
2021-09-08 18.70 18.90 18.70 18.75 0.0M
2021-09-07 18.60 18.70 18.50 18.70 0.0M
2021-09-06 18.60 18.60 18.55 18.60 0.0M
2021-09-03 18.65 18.70 18.45 18.60 0.0M
2021-09-02 18.70 18.70 18.65 18.65 0.0M
2021-09-01 18.65 18.70 18.65 18.70 0.0M
2021-08-30 18.95 18.95 18.95 18.95 0.0M
2021-08-27 18.75 18.95 18.70 18.95 0.0M
2021-08-25 18.65 19.10 18.60 19.10 0.0M
2021-08-24 18.70 18.70 18.70 18.70 0.0M
2021-08-23 18.90 19.10 18.85 18.95 0.0M
2021-08-20 18.70 19.30 18.70 19.25 0.0M
2021-08-19 18.60 19.35 18.50 19.35 0.0M
2021-08-18 18.55 19.00 18.50 19.00 0.0M
2021-08-17 18.45 18.55 18.40 18.55 0.0M
2021-08-16 18.50 18.50 18.40 18.45 0.0M
2021-08-13 18.50 19.00 18.45 18.50 0.0M
2021-08-12 18.55 18.60 18.50 18.55 0.0M
2021-08-11 18.65 18.80 18.60 18.60 0.0M
2021-08-10 18.75 19.35 18.60 18.70 0.0M
2021-08-09 19.00 19.00 18.70 18.80 0.0M
2021-08-06 19.00 19.10 18.95 19.00 0.0M
2021-08-05 19.10 19.10 18.90 18.95 0.0M
2021-08-04 19.30 19.30 19.00 19.15 0.0M
2021-08-03 19.00 19.40 18.90 19.40 0.0M
2021-08-02 19.00 19.30 18.70 19.10 0.0M
2021-07-30 18.70 19.00 18.55 19.00 0.0M
2021-07-29 18.90 18.90 18.65 18.70 0.0M
2021-07-28 18.60 18.85 18.50 18.80 0.0M
2021-07-27 18.80 18.85 18.65 18.65 0.0M
2021-07-26 19.05 19.10 18.80 18.80 0.0M
2021-07-23 18.85 19.10 18.80 19.05 0.0M
2021-07-22 19.90 19.95 19.70 19.95 0.0M
2021-07-21 19.70 19.80 19.65 19.75 0.0M
2021-07-20 19.65 19.65 19.60 19.60 0.0M
2021-07-19 19.75 19.80 19.70 19.80 0.0M
2021-07-16 19.85 19.85 19.40 19.80 0.0M
2021-07-15 19.80 19.80 19.60 19.75 0.0M
2021-07-14 19.80 19.80 19.40 19.80 0.0M
2021-07-13 19.70 19.85 19.45 19.85 0.0M
2021-07-12 19.50 19.75 19.00 19.75 0.0M
2021-07-09 19.25 19.70 19.25 19.50 0.0M
2021-07-08 18.75 19.90 18.75 19.15 0.0M
2021-07-07 18.60 18.65 18.60 18.60 0.0M
2021-07-06 18.50 18.60 18.45 18.60 0.0M
2021-07-05 18.70 18.70 18.40 18.65 0.0M
2021-07-02 18.60 18.60 18.45 18.45 0.0M
2021-07-01 18.70 18.70 18.65 18.65 0.0M
2021-06-30 18.65 18.70 18.30 18.60 0.0M
2021-06-29 18.65 18.70 18.40 18.70 0.0M
2021-06-28 18.60 18.65 18.45 18.65 0.0M
2021-06-25 18.50 18.60 18.40 18.60 0.0M
2021-06-24 18.50 18.70 18.50 18.55 0.0M
2021-06-23 19.00 19.00 18.15 18.70 0.0M
2021-06-22 18.50 18.85 18.50 18.85 0.0M
2021-06-21 18.60 18.60 18.00 18.50 0.0M
2021-06-18 19.00 19.00 18.70 18.85 0.0M
2021-06-17 18.85 19.20 18.60 19.20 0.0M
2021-06-16 18.60 18.80 18.50 18.80 0.0M
2021-06-15 18.60 18.80 18.55 18.55 0.0M
2021-06-11 18.80 19.00 18.75 18.80 0.0M
2021-06-10 18.65 18.90 18.60 18.80 0.0M
2021-06-09 18.60 18.95 18.60 18.95 0.0M
2021-06-08 18.85 19.00 18.80 18.95 0.0M
2021-06-07 19.00 19.00 18.50 18.95 0.0M
2021-06-04 18.95 18.95 18.50 18.90 0.0M
2021-06-03 18.25 19.00 18.25 19.00 0.0M
2021-06-02 18.30 18.40 18.20 18.25 0.0M
2021-06-01 18.40 18.40 18.15 18.30 0.0M
2021-05-31 18.10 18.45 18.10 18.10 0.0M
2021-05-28 18.50 18.50 18.20 18.30 0.0M
2021-05-27 18.00 18.30 17.95 18.10 0.0M
2021-05-26 18.15 18.15 18.10 18.10 0.0M
2021-05-25 18.15 18.45 18.15 18.40 0.0M
2021-05-24 17.95 18.15 17.85 18.15 0.0M
2021-05-21 17.85 18.05 17.85 18.00 0.0M
2021-05-20 17.85 17.90 17.80 17.80 0.0M
2021-05-19 18.15 18.15 17.80 17.80 0.0M
2021-05-18 17.50 18.10 17.50 18.05 0.0M
2021-05-17 17.80 17.95 16.50 16.80 0.0M
2021-05-14 18.00 18.45 17.90 18.00 0.0M
2021-05-13 18.05 18.30 17.60 18.00 0.0M
2021-05-12 19.25 19.25 17.60 18.00 0.0M
2021-05-11 20.00 20.00 19.15 19.20 0.0M
2021-05-10 20.40 20.45 20.10 20.10 0.0M
2021-05-07 20.35 20.60 20.15 20.40 0.0M
2021-05-06 20.25 21.45 20.00 20.15 0.0M
2021-05-05 19.80 20.25 19.80 19.90 0.0M
2021-05-04 21.10 21.25 19.30 19.95 0.0M
2021-05-03 21.70 21.90 21.00 21.10 0.0M
2021-04-29 20.95 21.55 20.95 21.55 0.0M
2021-04-28 21.00 21.20 20.85 20.95 0.0M
2021-04-27 21.15 21.20 20.85 20.90 0.0M
2021-04-26 20.75 21.20 20.55 20.80 0.0M
2021-04-23 20.10 20.55 20.10 20.55 0.0M
2021-04-22 21.25 21.25 20.30 20.30 0.0M
2021-04-21 21.05 21.30 20.90 20.90 0.0M
2021-04-20 21.50 21.55 21.05 21.10 0.0M
2021-04-19 20.65 21.90 20.65 21.30 0.0M
2021-04-16 20.65 20.75 20.55 20.65 0.0M
2021-04-15 20.35 20.90 20.35 20.65 0.0M
2021-04-14 21.15 21.35 19.95 20.35 0.0M
2021-04-13 21.35 21.85 21.15 21.20 0.0M
2021-04-12 21.25 22.50 21.20 21.35 0.0M
2021-04-09 20.85 21.65 20.75 21.25 0.0M
2021-04-08 21.30 21.35 20.30 20.85 0.0M
2021-04-07 20.20 22.15 20.15 21.50 0.0M
2021-04-06 20.00 20.40 20.00 20.15 0.0M
2021-04-01 19.85 19.95 19.80 19.90 0.0M
2021-03-31 19.75 19.90 19.50 19.85 0.0M
2021-03-30 19.85 19.90 19.65 19.75 0.0M
2021-03-29 19.90 19.95 19.50 19.70 0.0M
2021-03-26 19.85 19.90 19.70 19.75 0.0M
2021-03-25 20.30 20.30 19.85 19.85 0.0M
2021-03-24 19.90 20.00 19.80 20.00 0.0M
2021-03-23 20.35 20.35 19.90 19.95 0.0M
2021-03-22 20.50 20.50 20.20 20.20 0.0M
2021-03-19 19.90 20.45 19.90 20.40 0.0M
2021-03-18 19.95 20.40 19.80 20.05 0.0M
2021-03-17 19.65 20.10 19.65 19.80 0.0M
2021-03-16 19.65 19.80 19.50 19.65 0.0M
2021-03-15 19.50 19.90 19.40 19.70 0.0M
2021-03-12 19.45 19.55 19.40 19.50 0.0M
2021-03-11 19.40 19.50 19.25 19.35 0.0M
2021-03-10 19.55 19.75 19.30 19.40 0.0M
2021-03-09 19.65 20.40 19.55 19.55 0.0M
2021-03-08 19.95 20.00 19.70 19.80 0.0M
2021-03-05 19.60 19.90 19.40 19.90 0.0M
2021-03-04 19.50 19.90 19.35 19.70 0.0M
2021-03-03 19.90 19.90 19.60 19.60 0.0M
2021-03-02 19.50 19.90 19.25 19.90 0.0M
2021-02-26 19.10 19.60 19.00 19.60 0.0M
2021-02-25 19.25 19.25 19.15 19.20 0.0M
2021-02-24 19.65 19.75 18.90 19.50 0.0M
2021-02-23 19.80 19.80 19.20 19.65 0.0M
2021-02-22 18.80 19.65 18.75 19.65 0.0M
2021-02-19 18.45 18.70 18.45 18.70 0.0M
2021-02-18 18.80 18.80 18.60 18.65 0.0M
2021-02-17 18.40 18.85 18.40 18.85 0.0M
2021-02-05 18.15 18.30 18.15 18.30 0.0M
2021-02-04 18.10 18.60 18.00 18.15 0.0M
2021-02-03 18.70 18.75 18.40 18.55 0.0M
2021-02-02 18.40 18.50 18.30 18.45 0.0M
2021-02-01 18.10 18.40 18.05 18.40 0.0M
2021-01-29 18.70 18.70 18.40 18.40 0.0M
2021-01-28 18.70 18.70 18.60 18.60 0.0M
2021-01-27 18.85 18.90 18.80 18.90 0.0M
2021-01-26 19.30 19.30 18.70 18.70 0.0M
2021-01-25 19.40 19.40 18.75 18.85 0.0M
2021-01-22 19.20 19.50 19.10 19.50 0.0M
2021-01-21 19.30 19.30 19.15 19.25 0.0M
2021-01-20 20.00 20.10 19.00 19.55 0.0M
2021-01-19 19.20 20.15 19.20 20.00 0.0M
2021-01-18 19.80 19.80 18.90 19.35 0.0M
2021-01-15 19.65 19.85 19.10 19.70 0.0M
2021-01-14 19.45 19.75 19.30 19.50 0.0M
2021-01-13 19.00 19.95 19.00 19.45 0.0M
2021-01-12 19.65 19.65 18.95 18.95 0.0M
2021-01-11 19.45 19.85 19.35 19.85 0.0M
2021-01-08 20.15 20.15 19.50 19.80 0.0M
2021-01-07 19.90 20.35 19.55 20.00 0.0M
2021-01-06 20.40 20.55 19.55 19.90 0.0M
2021-01-05 20.90 21.25 20.30 20.60 0.0M
2021-01-04 20.75 21.10 20.75 21.10 0.0M