Cayenne Entertainment Technology Co Ltd (4946)

4946
🏛️ 台湾 →
133.00
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
2023-12-29 55.60 56.80 55.60 55.70 0.0M
2023-12-28 57.40 57.40 55.40 55.60 0.0M
2023-12-27 57.00 57.00 55.70 56.40 0.0M
2023-12-26 54.30 57.80 54.30 56.40 0.0M
2023-12-25 55.00 55.00 54.30 54.30 0.0M
2023-12-22 55.30 55.30 54.30 54.30 0.0M
2023-12-21 55.70 56.70 54.50 55.40 0.0M
2023-12-20 56.00 56.00 55.30 56.00 0.0M
2023-12-19 59.50 59.50 56.20 56.20 0.0M
2023-12-18 57.50 58.30 57.50 58.30 0.0M
2023-12-15 58.00 58.00 57.20 57.50 0.0M
2023-12-14 57.60 57.80 57.60 57.80 0.0M
2023-12-13 58.10 58.10 57.10 57.50 0.0M
2023-12-12 58.00 58.00 57.90 57.90 0.0M
2023-12-11 57.20 58.00 57.20 58.00 0.0M
2023-12-08 57.80 58.00 57.40 57.60 0.0M
2023-12-07 57.60 58.20 57.60 57.80 0.0M
2023-12-06 61.80 61.80 58.00 58.20 0.0M
2023-12-05 58.60 59.00 57.50 57.50 0.0M
2023-12-04 58.60 60.20 58.60 58.80 0.0M
2023-12-01 58.50 59.30 58.50 58.80 0.0M
2023-11-30 56.80 59.10 56.80 58.80 0.0M
2023-11-29 56.10 56.90 56.10 56.80 0.0M
2023-11-28 58.00 59.90 57.00 57.00 0.0M
2023-11-27 58.30 58.30 56.80 58.00 0.0M
2023-11-24 60.40 60.40 57.30 58.20 0.0M
2023-11-23 56.20 60.30 56.00 59.40 0.0M
2023-11-22 51.00 56.30 51.00 56.30 0.0M
2023-11-21 50.50 51.80 50.50 51.20 0.0M
2023-11-20 61.80 61.80 52.00 52.40 0.0M
2023-11-08 28.95 29.00 28.50 28.75 0.0M
2023-11-07 28.15 28.80 28.15 28.75 0.0M
2023-11-06 28.00 28.15 27.65 28.15 0.0M
2023-11-03 28.05 28.15 27.90 28.00 0.0M
2023-11-02 28.55 28.90 28.10 28.10 0.0M
2023-11-01 28.80 28.80 28.15 28.55 0.0M
2023-10-31 27.00 27.75 27.00 27.75 0.0M
2023-10-30 28.05 28.05 27.20 27.20 0.0M
2023-10-27 29.00 29.00 28.00 28.05 0.0M
2023-10-26 28.85 29.00 28.50 28.50 0.0M
2023-10-25 28.60 28.60 28.20 28.55 0.0M
2023-10-24 29.20 29.20 28.30 28.50 0.0M
2023-10-23 28.20 28.50 28.05 28.50 0.0M
2023-10-20 28.95 28.95 28.10 28.70 0.0M
2023-10-19 29.30 29.30 28.30 28.35 0.0M
2023-10-18 28.50 28.50 28.40 28.50 0.0M
2023-10-17 29.00 29.00 28.05 28.60 0.0M
2023-10-16 28.60 29.10 28.60 29.00 0.0M
2023-10-13 28.10 29.10 28.10 28.60 0.0M
2023-10-12 27.55 28.55 27.55 28.10 0.0M
2023-10-11 27.55 29.30 27.05 27.90 0.0M
2023-10-06 26.05 27.40 26.05 27.30 0.0M
2023-10-05 27.25 28.00 27.25 27.65 0.0M
2023-10-04 27.00 27.30 27.00 27.30 0.0M
2023-10-03 28.90 28.90 28.05 28.05 0.0M
2023-10-02 29.00 29.15 28.50 28.90 0.0M
2023-09-28 29.50 29.50 29.30 29.30 0.0M
2023-09-27 29.55 29.85 29.40 29.50 0.0M
2023-09-26 29.30 30.40 29.30 29.50 0.0M
2023-09-25 29.85 30.00 29.50 29.50 0.0M
2023-09-22 29.80 30.15 29.20 30.00 0.0M
2023-09-21 29.85 30.20 29.10 29.90 0.0M
2023-09-20 29.55 30.00 28.90 29.15 0.0M
2023-09-19 31.95 31.95 29.15 30.50 0.0M
2023-09-18 33.55 33.55 31.00 32.30 0.0M
2023-09-15 28.00 30.50 28.00 30.50 0.0M
2023-09-14 26.20 27.75 26.20 27.75 0.0M
2023-09-13 25.25 25.40 25.25 25.25 0.0M
2023-09-12 25.80 25.80 25.25 25.25 0.0M
2023-09-11 25.75 26.60 25.70 25.80 0.0M
2023-09-08 25.65 25.80 25.65 25.75 0.0M
2023-09-07 26.20 26.30 26.00 26.00 0.0M
2023-09-06 25.65 26.35 25.65 26.20 0.0M
2023-09-05 25.80 25.80 25.50 25.65 0.0M
2023-09-04 26.25 26.25 25.80 26.10 0.0M
2023-09-01 26.55 26.60 25.50 25.80 0.0M
2023-08-31 26.65 26.65 25.70 25.70 0.0M
2023-08-30 25.85 26.15 25.80 26.15 0.0M
2023-08-29 26.50 26.50 25.75 26.25 0.0M
2023-08-28 26.70 26.70 25.50 25.75 0.0M
2023-08-25 27.20 27.25 27.00 27.10 0.0M
2023-08-24 27.50 28.20 27.15 27.25 0.0M
2023-08-23 27.90 27.90 27.00 27.25 0.0M
2023-08-22 27.30 28.80 27.15 27.90 0.0M
2023-08-21 28.55 28.60 26.70 27.05 0.0M
2023-08-18 31.95 31.95 28.30 28.60 0.0M
2023-08-17 27.20 30.00 26.95 30.00 0.0M
2023-08-16 26.55 27.95 26.15 27.30 0.0M
2023-08-15 26.50 27.35 26.45 26.55 0.0M
2023-08-14 25.65 26.30 25.45 26.15 0.0M
2023-08-11 25.20 25.65 24.75 25.65 0.0M
2023-08-10 24.50 25.50 24.40 25.00 0.0M
2023-08-09 25.50 25.50 24.35 24.40 0.0M
2023-08-08 23.45 24.50 23.45 24.30 0.0M
2023-08-07 23.15 23.70 23.15 23.45 0.0M
2023-08-04 23.15 23.25 23.00 23.05 0.0M
2023-08-02 24.65 24.65 23.20 23.25 0.0M
2023-08-01 23.35 24.10 23.05 23.20 0.0M
2023-07-31 24.50 24.50 23.20 23.60 0.0M
2023-07-28 25.95 25.95 24.40 24.50 0.0M
2023-07-27 23.00 24.60 23.00 24.50 0.0M
2023-07-26 22.90 23.45 22.90 23.20 0.0M
2023-07-25 22.85 22.95 22.55 22.85 0.0M
2023-07-24 24.35 24.35 22.95 23.00 0.0M
2023-07-21 23.00 23.55 23.00 23.55 0.0M
2023-07-20 23.65 23.65 23.55 23.65 0.0M
2023-07-19 22.90 24.95 22.90 23.65 0.0M
2023-07-18 26.00 26.00 25.20 25.40 0.0M
2023-07-17 26.70 26.70 25.95 26.65 0.0M
2023-07-14 26.55 26.70 26.50 26.65 0.0M
2023-07-13 26.05 26.95 26.05 26.50 0.0M
2023-07-12 26.00 26.50 26.00 26.05 0.0M
2023-07-11 26.05 27.15 25.55 26.65 0.0M
2023-07-10 28.00 28.00 27.85 27.85 0.0M
2023-07-07 31.00 31.10 30.75 30.90 0.0M
2023-07-06 32.00 32.00 30.60 30.75 0.0M
2023-07-05 30.60 31.90 30.55 31.90 0.0M
2023-07-04 31.50 31.50 30.90 30.90 0.0M
2023-07-03 31.60 32.60 31.00 31.85 0.0M
2023-06-30 33.00 33.40 32.50 32.60 0.0M
2023-06-29 34.10 34.35 33.40 33.50 0.0M
2023-06-28 35.40 35.40 34.05 34.10 0.0M
2023-06-27 35.05 36.20 34.00 35.55 0.0M
2023-06-26 34.50 35.20 33.05 35.10 0.0M
2023-06-21 32.50 36.90 32.25 34.50 0.0M
2023-06-20 31.80 34.45 31.80 34.10 0.0M
2023-06-19 28.80 31.40 28.80 31.40 0.0M
2023-06-16 29.10 29.15 29.10 29.15 0.0M
2023-06-15 30.00 30.00 28.60 29.70 0.0M
2023-06-14 31.00 31.00 29.95 30.00 0.0M
2023-06-13 31.30 31.30 30.05 30.60 0.0M
2023-06-12 31.05 31.05 30.40 30.45 0.0M
2023-06-09 33.45 33.45 31.80 32.00 0.0M
2023-06-08 32.90 33.50 32.90 33.15 0.0M
2023-06-07 32.55 33.60 30.55 32.90 0.0M
2023-06-06 35.45 35.90 32.30 33.55 0.0M
2023-06-05 32.80 32.80 32.80 32.80 0.0M
2023-06-02 27.65 29.85 27.65 29.85 0.0M
2023-06-01 24.25 27.15 24.25 27.15 0.0M
2023-05-31 25.50 25.50 24.50 24.70 0.0M
2023-05-30 24.65 24.65 24.00 24.65 0.0M
2023-05-29 24.90 25.20 24.90 25.10 0.0M
2023-05-26 24.90 25.00 24.90 24.95 0.0M
2023-05-25 24.90 24.90 24.50 24.70 0.0M
2023-05-24 24.35 24.95 24.35 24.60 0.0M
2023-05-23 24.25 25.35 24.25 24.95 0.0M
2023-05-22 24.15 24.20 24.00 24.15 0.0M
2023-05-19 25.05 25.25 25.05 25.10 0.0M
2023-05-18 26.10 26.10 25.05 25.05 0.0M
2023-05-17 25.50 25.80 25.50 25.75 0.0M
2023-05-16 25.10 25.50 25.10 25.50 0.0M
2023-05-15 24.15 25.30 24.00 25.00 0.0M
2023-05-12 25.20 26.00 25.15 26.00 0.0M
2023-05-11 26.80 26.80 26.10 26.10 0.0M
2023-05-10 27.00 27.40 27.00 27.40 0.0M
2023-05-09 27.15 27.40 26.50 27.40 0.0M
2023-05-08 27.90 28.55 27.50 27.60 0.0M
2023-05-05 26.60 27.10 26.60 27.10 0.0M
2023-05-04 26.45 26.95 26.25 26.60 0.0M
2023-05-03 27.65 27.65 26.40 26.65 0.0M
2023-05-02 27.55 27.55 26.45 27.20 0.0M
2023-04-28 28.05 28.05 27.50 27.75 0.0M
2023-04-27 28.05 28.05 27.30 27.75 0.0M
2023-04-26 27.05 27.85 27.00 27.65 0.0M
2023-04-25 27.80 28.35 27.45 27.55 0.0M
2023-04-24 27.50 28.40 27.50 28.25 0.0M
2023-04-21 28.85 28.85 27.50 27.50 0.0M
2023-04-20 27.05 28.50 27.05 28.50 0.0M
2023-04-19 26.90 27.50 26.45 27.05 0.0M
2023-04-18 28.00 28.00 26.00 27.40 0.0M
2023-04-17 28.80 28.80 28.80 28.80 0.0M
2023-04-14 26.60 32.00 26.50 32.00 0.0M
2023-04-13 29.25 29.25 29.25 29.25 0.0M
2023-04-12 32.50 32.50 32.50 32.50 0.0M
2023-04-11 36.10 36.10 36.10 36.10 0.0M
2023-04-10 40.10 40.60 40.10 40.10 0.0M
2023-04-07 45.00 46.95 44.40 44.55 0.0M
2023-04-06 42.75 44.15 41.10 43.00 0.0M
2023-03-31 42.10 42.75 42.00 42.75 0.0M
2023-03-30 42.50 42.50 42.00 42.50 0.0M
2023-03-29 42.05 42.50 42.00 42.20 0.0M
2023-03-28 42.95 42.95 41.60 42.05 0.0M
2023-03-27 44.00 44.00 43.10 43.20 0.0M
2023-03-24 43.20 44.00 43.20 43.60 0.0M
2023-03-23 44.10 44.20 43.80 43.90 0.0M
2023-03-22 43.85 44.40 43.55 44.20 0.0M
2023-03-21 42.45 43.50 42.40 43.30 0.0M
2023-03-20 42.80 42.95 41.60 42.40 0.0M
2023-03-17 43.00 44.00 42.65 43.00 0.0M
2023-03-16 43.50 44.10 42.60 42.90 0.0M
2023-03-15 43.55 43.85 43.05 43.05 0.0M
2023-03-14 44.30 44.30 43.45 43.50 0.0M
2023-03-13 45.05 45.10 44.00 44.30 0.0M
2023-03-10 46.95 46.95 45.60 45.70 0.0M
2023-03-09 47.00 47.35 46.00 46.20 0.0M
2023-03-08 46.40 46.80 45.65 46.15 0.0M
2023-03-07 46.80 47.00 46.00 46.40 0.0M
2023-03-06 48.20 48.20 46.80 46.95 0.0M
2023-03-03 46.20 47.00 45.65 46.80 0.0M
2023-03-02 46.30 46.45 45.50 46.15 0.0M
2023-03-01 48.00 48.10 45.35 46.30 0.0M
2023-02-24 47.25 47.95 47.25 47.30 0.0M
2023-02-23 46.85 47.25 46.50 47.25 0.0M
2023-02-22 47.00 47.60 47.00 47.25 0.0M
2023-02-21 47.95 47.95 46.75 47.00 0.0M
2023-02-20 46.75 48.00 46.75 47.30 0.0M
2023-02-17 46.60 46.80 46.60 46.80 0.0M
2023-02-16 47.70 47.70 46.50 47.00 0.0M
2023-02-15 46.80 46.85 46.55 46.85 0.0M
2023-02-14 46.50 47.20 46.50 47.10 0.0M
2023-02-13 47.95 47.95 46.40 46.50 0.0M
2023-02-10 48.50 48.50 48.00 48.00 0.0M
2023-02-09 48.60 49.30 48.00 48.40 0.0M
2023-02-08 48.10 48.45 47.90 48.45 0.0M
2023-02-07 48.15 48.35 47.70 48.10 0.0M
2023-02-06 49.20 49.20 48.00 48.35 0.0M
2023-02-03 49.85 50.20 49.00 49.15 0.0M
2023-02-02 51.10 51.10 49.70 49.85 0.0M
2023-02-01 49.30 50.00 49.30 49.40 0.0M
2023-01-31 50.20 50.50 49.50 49.70 0.0M
2023-01-30 50.40 50.50 49.50 50.20 0.0M
2023-01-17 48.90 50.80 48.90 50.80 0.0M
2023-01-16 49.45 49.45 48.00 48.90 0.0M
2023-01-13 50.50 50.60 48.60 49.30 0.0M
2023-01-12 50.80 51.00 50.40 50.40 0.0M
2023-01-11 51.20 52.30 50.80 50.80 0.0M
2023-01-10 51.40 51.40 51.20 51.20 0.0M
2023-01-09 52.00 52.10 51.40 51.80 0.0M
2023-01-06 52.60 52.80 51.30 51.60 0.0M
2023-01-05 52.80 54.20 51.80 51.80 0.0M
2023-01-04 52.00 52.40 51.70 52.00 0.0M
2023-01-03 51.50 53.80 51.50 52.70 0.0M