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
2023-12-29 44.00 44.25 43.25 43.70 0.0M
2023-12-28 44.80 45.45 44.10 44.15 0.0M
2023-12-27 45.30 45.55 44.45 44.55 0.0M
2023-12-26 44.75 45.30 44.50 45.05 0.0M
2023-12-25 45.60 45.70 44.15 44.15 0.0M
2023-12-22 47.45 47.55 45.30 45.30 0.0M
2023-12-21 47.05 47.85 47.00 47.00 0.0M
2023-12-20 48.50 48.80 48.15 48.30 0.0M
2023-12-19 48.00 49.20 47.70 48.00 0.0M
2023-12-18 48.20 49.50 48.00 48.30 0.0M
2023-12-15 50.00 50.50 48.05 48.20 0.0M
2023-12-14 51.20 51.70 49.65 49.80 0.0M
2023-12-13 50.70 51.60 50.60 51.00 0.0M
2023-12-12 53.00 53.20 50.60 50.70 0.0M
2023-12-11 51.50 55.00 50.40 53.60 0.0M
2023-12-08 50.90 52.40 50.00 51.00 0.0M
2023-12-07 51.80 52.70 49.70 49.75 0.0M
2023-12-06 51.20 52.60 51.10 51.20 0.0M
2023-12-05 51.50 51.50 50.00 50.40 0.0M
2023-12-04 53.20 54.40 51.00 51.60 0.0M
2023-12-01 54.00 56.30 53.30 53.60 0.0M
2023-11-30 54.50 54.70 53.00 53.80 0.0M
2023-11-29 51.80 56.60 51.80 54.50 0.0M
2023-11-28 50.30 53.90 49.70 52.80 0.0M
2023-11-27 51.20 51.50 48.90 49.20 0.0M
2023-11-24 52.60 53.80 51.00 51.20 0.0M
2023-11-23 59.20 59.20 50.60 52.40 0.0M
2023-11-22 52.00 55.60 52.00 55.60 0.0M
2023-11-21 47.00 50.60 46.65 50.60 0.0M
2023-11-20 45.95 47.55 45.60 46.00 0.0M
2023-11-17 45.80 46.15 45.00 45.60 0.0M
2023-11-16 46.00 46.50 44.65 44.85 0.0M
2023-11-15 47.45 47.90 44.90 45.80 0.0M
2023-11-14 44.25 46.65 43.60 46.45 0.0M
2023-11-13 44.95 46.40 43.35 44.25 0.0M
2023-11-10 48.60 48.80 44.60 44.60 0.0M
2023-11-09 52.70 58.30 48.80 49.50 0.0M
2023-11-08 52.50 55.20 49.25 54.00 0.0M
2023-11-07 53.60 54.50 52.80 54.50 0.0M
2023-11-06 53.20 54.60 52.80 53.80 0.0M
2023-11-03 52.00 53.00 51.20 52.40 0.0M
2023-11-02 51.50 52.90 50.70 52.40 0.0M
2023-11-01 48.80 51.50 48.30 51.50 0.0M
2023-10-31 51.30 51.90 48.00 48.20 0.0M
2023-10-30 52.50 53.30 50.50 50.90 0.0M
2023-10-27 54.00 54.00 50.50 52.00 0.0M
2023-10-26 53.40 56.40 53.40 53.60 0.0M
2023-10-25 56.00 56.60 54.50 55.10 0.0M
2023-10-24 52.40 57.20 52.00 57.00 0.0M
2023-10-23 56.00 56.00 52.00 52.00 0.0M
2023-10-20 56.60 59.00 55.50 57.20 0.0M
2023-10-19 55.00 60.00 54.60 57.00 0.0M
2023-10-18 50.60 54.60 46.80 54.60 0.0M
2023-10-17 51.00 52.80 48.75 49.70 0.0M
2023-10-16 45.85 48.05 45.85 48.05 0.0M
2023-10-13 39.15 43.70 38.70 43.70 0.0M
2023-10-12 39.25 41.80 38.45 39.75 0.0M
2023-10-11 44.05 44.50 38.05 38.95 0.0M
2023-10-06 39.90 41.80 39.65 41.80 0.0M
2023-10-05 35.00 38.00 35.00 38.00 0.0M
2023-10-04 34.60 35.05 34.00 34.55 0.0M
2023-10-03 35.10 36.80 35.10 35.35 0.0M
2023-10-02 34.40 35.75 34.30 35.00 0.0M
2023-09-28 36.00 36.40 34.30 34.30 0.0M
2023-09-27 36.30 36.95 35.60 35.90 0.0M
2023-09-26 35.10 38.45 35.10 36.30 0.0M
2023-09-25 38.10 39.45 35.40 35.65 0.0M
2023-09-22 33.00 36.85 33.00 36.85 0.0M
2023-09-21 33.90 33.90 32.60 33.50 0.0M
2023-09-20 34.65 35.75 33.30 33.90 0.0M
2023-09-19 34.50 36.00 33.45 34.95 0.0M
2023-09-18 33.00 36.10 32.40 34.80 0.0M
2023-09-15 35.25 36.60 32.45 33.00 0.0M
2023-09-14 31.50 34.45 31.10 34.45 0.0M
2023-09-13 29.60 31.70 29.30 31.35 0.0M
2023-09-12 29.95 30.15 29.10 29.25 0.0M
2023-09-11 30.00 30.85 29.50 29.60 0.0M
2023-09-08 30.75 30.75 29.60 29.70 0.0M
2023-09-07 31.55 31.90 30.60 30.75 0.0M
2023-09-06 30.05 32.60 30.05 31.85 0.0M
2023-09-05 29.85 30.05 29.50 30.00 0.0M
2023-09-04 29.30 29.70 28.80 29.65 0.0M
2023-09-01 29.85 30.45 29.20 29.30 0.0M
2023-08-31 29.50 29.70 29.05 29.70 0.0M
2023-08-30 30.10 30.25 29.40 29.50 0.0M
2023-08-29 28.45 30.60 28.40 30.00 0.0M
2023-08-28 29.45 29.55 28.35 28.35 0.0M
2023-08-25 30.00 31.00 29.30 29.45 0.0M
2023-08-24 29.40 31.25 29.15 30.05 0.0M
2023-08-23 28.50 29.35 28.00 28.95 0.0M
2023-08-22 28.40 28.40 27.75 28.40 0.0M
2023-08-21 27.55 28.85 27.35 28.05 0.0M
2023-08-18 28.45 28.45 27.10 27.35 0.0M
2023-08-17 27.30 28.40 27.30 28.05 0.0M
2023-08-16 27.15 27.80 27.00 27.30 0.0M
2023-08-15 26.90 28.30 26.65 27.45 0.0M
2023-08-14 28.45 29.40 26.50 26.60 0.0M
2023-08-11 28.00 28.30 27.05 27.75 0.0M
2023-08-10 28.60 28.60 27.50 27.65 0.0M
2023-08-09 29.70 29.70 28.45 28.55 0.0M
2023-08-08 30.00 30.55 29.65 29.80 0.0M
2023-08-07 29.70 31.30 29.70 30.55 0.0M
2023-08-04 28.60 31.30 28.60 30.55 0.0M
2023-08-02 31.85 33.00 28.85 29.15 0.0M
2023-08-01 33.40 33.40 31.80 32.00 0.0M
2023-07-31 34.90 34.90 33.50 33.50 0.0M
2023-07-28 34.10 35.20 33.55 34.70 0.0M
2023-07-27 34.80 34.80 33.65 33.85 0.0M
2023-07-26 37.00 37.00 34.70 34.80 0.0M
2023-07-25 38.00 38.10 36.95 37.00 0.0M
2023-07-24 37.40 38.25 36.20 37.50 0.0M
2023-07-21 37.70 39.20 37.25 37.50 0.0M
2023-07-20 36.95 39.45 35.70 38.30 0.0M
2023-07-19 35.35 36.95 34.30 36.95 0.0M
2023-07-18 33.60 33.60 33.60 33.60 0.0M
2023-07-17 28.10 30.55 27.90 30.55 0.0M
2023-07-14 26.45 28.00 26.25 27.80 0.0M
2023-07-13 26.05 26.70 25.80 26.20 0.0M
2023-07-12 26.25 26.55 26.00 26.10 0.0M
2023-07-11 26.40 26.50 26.25 26.30 0.0M
2023-07-10 26.30 27.75 26.20 26.25 0.0M
2023-07-07 25.70 25.95 25.30 25.80 0.0M
2023-07-06 26.40 26.65 25.90 25.95 0.0M
2023-07-05 26.85 27.40 26.15 26.40 0.0M
2023-07-04 27.45 27.60 26.95 27.40 0.0M
2023-07-03 26.35 27.45 26.20 27.40 0.0M
2023-06-30 26.20 26.30 26.15 26.30 0.0M
2023-06-29 26.60 26.60 26.10 26.15 0.0M
2023-06-28 26.15 26.75 26.05 26.30 0.0M
2023-06-27 26.60 26.70 26.00 26.10 0.0M
2023-06-26 26.65 26.65 26.35 26.45 0.0M
2023-06-21 26.70 26.70 26.35 26.65 0.0M
2023-06-20 26.75 27.35 26.65 26.70 0.0M
2023-06-19 26.90 27.00 26.80 26.80 0.0M
2023-06-16 26.90 27.20 26.90 26.90 0.0M
2023-06-15 26.70 27.25 26.50 26.85 0.0M
2023-06-14 26.70 26.70 26.65 26.65 0.0M
2023-06-13 26.70 26.80 26.60 26.70 0.0M
2023-06-12 27.80 27.80 26.60 26.70 0.0M
2023-06-09 26.80 26.80 26.65 26.75 0.0M
2023-06-08 26.85 26.90 26.60 26.70 0.0M
2023-06-07 27.10 27.10 26.30 26.85 0.0M
2023-06-06 27.25 27.40 27.10 27.10 0.0M
2023-06-05 27.20 27.50 27.10 27.20 0.0M
2023-06-02 27.05 27.20 27.00 27.15 0.0M
2023-06-01 27.10 27.30 27.10 27.10 0.0M
2023-05-31 27.80 27.80 26.95 27.20 0.0M
2023-05-30 26.70 27.10 26.50 27.10 0.0M
2023-05-29 26.00 27.45 26.00 27.00 0.0M
2023-05-26 25.90 25.95 25.65 25.85 0.0M
2023-05-25 26.20 26.20 25.80 25.90 0.0M
2023-05-24 26.05 26.40 26.00 26.00 0.0M
2023-05-23 25.90 26.40 25.90 26.25 0.0M
2023-05-22 25.50 25.80 25.40 25.80 0.0M
2023-05-19 25.70 25.70 25.40 25.50 0.0M
2023-05-18 25.95 25.95 25.55 25.70 0.0M
2023-05-17 25.60 26.00 25.50 25.60 0.0M
2023-05-16 25.35 25.75 25.20 25.40 0.0M
2023-05-15 26.20 26.20 24.60 25.35 0.0M
2023-05-12 26.25 26.25 26.15 26.20 0.0M
2023-05-11 26.30 26.30 25.50 26.00 0.0M
2023-05-10 26.60 26.60 26.15 26.35 0.0M
2023-05-09 26.85 26.95 26.50 26.65 0.0M
2023-05-08 27.00 27.00 26.85 26.95 0.0M
2023-05-05 27.70 27.70 26.60 27.00 0.0M
2023-05-04 28.25 28.25 28.10 28.20 0.0M
2023-05-03 28.00 28.25 28.00 28.10 0.0M
2023-05-02 28.40 28.40 27.75 28.00 0.0M
2023-04-28 27.90 28.10 27.05 27.90 0.0M
2023-04-27 27.15 27.65 27.15 27.50 0.0M
2023-04-26 27.05 27.15 26.60 27.10 0.0M
2023-04-25 27.80 27.90 26.85 27.05 0.0M
2023-04-24 27.80 28.15 27.70 27.75 0.0M
2023-04-21 28.80 28.85 27.65 27.75 0.0M
2023-04-20 29.10 29.20 28.65 28.75 0.0M
2023-04-19 29.50 29.65 28.80 28.90 0.0M
2023-04-18 29.00 29.75 28.45 29.30 0.0M
2023-04-17 27.70 29.45 27.70 29.00 0.0M
2023-04-14 27.55 27.90 27.50 27.75 0.0M
2023-04-13 28.40 28.40 27.35 27.35 0.0M
2023-04-12 28.20 28.50 28.05 28.20 0.0M
2023-04-11 28.55 28.90 28.00 28.10 0.0M
2023-04-10 28.00 29.30 28.00 28.45 0.0M
2023-04-07 27.10 27.90 27.10 27.90 0.0M
2023-04-06 26.50 27.30 26.45 27.10 0.0M
2023-03-31 26.60 26.75 26.45 26.50 0.0M
2023-03-30 26.20 27.30 26.15 26.50 0.0M
2023-03-29 26.65 27.00 26.30 26.30 0.0M
2023-03-28 26.30 27.05 26.30 26.45 0.0M
2023-03-27 25.60 27.80 25.30 26.20 0.0M
2023-03-24 24.85 25.50 24.85 25.30 0.0M
2023-03-23 24.40 25.30 24.40 24.85 0.0M
2023-03-22 24.60 24.75 24.55 24.60 0.0M
2023-03-21 24.45 24.60 24.25 24.60 0.0M
2023-03-20 24.50 24.50 24.30 24.50 0.0M
2023-03-17 24.55 24.60 24.30 24.50 0.0M
2023-03-16 23.95 24.70 23.90 24.50 0.0M
2023-03-15 24.50 24.50 24.05 24.45 0.0M
2023-03-14 24.05 24.30 23.95 23.95 0.0M
2023-03-13 24.05 24.25 23.90 24.10 0.0M
2023-03-10 24.65 24.65 24.10 24.40 0.0M
2023-03-09 25.55 25.55 24.55 24.85 0.0M
2023-03-08 24.70 25.20 24.60 24.90 0.0M
2023-03-07 25.40 25.55 25.35 25.40 0.0M
2023-03-06 25.55 25.55 25.15 25.40 0.0M
2023-03-03 25.40 25.80 25.20 25.25 0.0M
2023-03-02 25.05 25.30 24.90 25.05 0.0M
2023-03-01 24.60 25.40 24.60 25.15 0.0M
2023-02-24 24.45 24.90 24.30 24.60 0.0M
2023-02-23 24.35 24.60 24.30 24.40 0.0M
2023-02-22 23.95 24.45 23.95 24.45 0.0M
2023-02-21 24.35 24.35 24.15 24.20 0.0M
2023-02-20 24.70 24.70 24.20 24.35 0.0M
2023-02-17 24.05 24.70 23.95 24.70 0.0M
2023-02-16 24.20 24.20 24.00 24.00 0.0M
2023-02-15 24.20 24.20 24.00 24.00 0.0M
2023-02-14 24.20 24.45 23.95 24.45 0.0M
2023-02-13 24.45 24.50 23.95 24.00 0.0M
2023-02-10 24.30 24.70 24.15 24.70 0.0M
2023-02-09 24.55 24.55 24.15 24.30 0.0M
2023-02-08 24.20 24.90 24.10 24.45 0.0M
2023-02-07 24.60 24.60 24.05 24.10 0.0M
2023-02-06 24.00 24.60 23.90 24.45 0.0M
2023-02-03 24.00 24.15 23.55 24.05 0.0M
2023-02-02 23.75 24.50 23.60 24.00 0.0M
2023-02-01 23.75 23.75 23.50 23.65 0.0M
2023-01-31 23.85 23.85 23.55 23.55 0.0M
2023-01-30 23.65 23.90 23.55 23.70 0.0M
2023-01-17 23.25 23.65 23.20 23.65 0.0M
2023-01-16 23.55 23.55 23.25 23.35 0.0M
2023-01-13 23.40 23.50 23.20 23.50 0.0M
2023-01-12 23.20 23.45 23.05 23.45 0.0M
2023-01-11 23.75 23.75 23.20 23.40 0.0M
2023-01-10 23.70 24.20 23.40 23.75 0.0M
2023-01-09 23.20 23.80 23.05 23.45 0.0M
2023-01-06 23.00 23.00 22.40 22.80 0.0M
2023-01-05 22.75 23.00 22.65 22.85 0.0M
2023-01-04 22.40 22.70 22.35 22.70 0.0M
2023-01-03 22.20 22.65 22.20 22.60 0.0M