Ching Chan Optical Technology Co Ltd (2070)

2070
🏛️ 台湾 →
45.75
最終更新: 2025-10-02
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
2025-10-02 43.90 45.75 43.40 45.75 1.1M
2025-10-01 38.00 41.60 38.00 41.60 0.3M
2025-09-30 38.50 38.50 37.70 37.85 0.1M
2025-09-26 39.00 39.00 37.60 37.80 0.1M
2025-09-25 40.40 40.40 39.00 39.00 0.1M
2025-09-24 39.60 39.60 39.00 39.40 0.1M
2025-09-23 40.30 40.30 39.30 39.30 0.1M
2025-09-22 39.85 40.10 39.45 39.80 0.0M
2025-09-19 40.55 40.95 39.80 39.80 0.1M
2025-09-18 40.60 40.85 40.25 40.50 0.0M
2025-09-17 39.60 41.85 39.50 40.60 0.2M
2025-09-16 39.50 40.00 39.40 39.85 0.0M
2025-09-15 39.70 39.85 39.10 39.70 0.1M
2025-09-12 40.15 40.15 39.50 39.75 0.1M
2025-09-11 41.00 41.00 39.45 39.70 0.2M
2025-09-10 41.15 41.20 40.50 40.80 0.1M
2025-09-09 41.90 42.25 41.10 41.15 0.1M
2025-09-08 42.00 42.05 40.65 41.70 0.1M
2025-09-05 42.10 42.20 41.15 41.40 0.1M
2025-09-04 43.35 43.35 41.70 41.70 0.1M
2025-09-03 41.45 42.10 41.45 41.90 0.1M
2025-09-02 43.00 43.00 41.35 41.45 0.1M
2025-09-01 44.65 44.70 42.80 43.00 0.1M
2025-08-29 45.00 45.90 44.20 44.65 0.2M
2025-08-28 45.30 46.75 45.00 45.10 0.3M
2025-08-27 43.90 45.00 43.90 45.00 0.1M
2025-08-26 43.35 44.90 43.35 43.85 0.1M
2025-08-25 42.95 44.55 42.95 43.70 0.1M
2025-08-22 43.85 43.85 42.80 42.85 0.1M
2025-08-21 44.70 45.15 43.75 43.85 0.1M
2025-08-20 43.30 43.80 42.55 43.50 0.2M
2025-08-19 45.00 45.00 43.10 43.80 0.2M
2025-08-18 46.95 46.95 44.60 44.60 0.3M
2025-08-15 45.75 47.05 45.25 46.40 0.3M
2025-08-14 45.65 46.65 45.60 45.75 0.2M
2025-08-13 46.00 47.20 45.40 45.90 0.4M
2025-08-12 44.80 46.50 44.60 45.50 0.4M
2025-08-11 45.80 46.10 44.20 44.60 0.5M
2025-08-08 45.95 46.25 44.90 45.50 0.3M
2025-08-07 45.50 45.90 44.55 45.50 0.4M
2025-08-06 45.00 46.20 44.50 45.40 0.8M
2025-08-05 45.30 46.85 44.25 45.35 2.0M
2025-08-04 39.00 43.05 39.00 43.05 0.5M
2025-08-01 37.95 39.40 37.50 39.15 0.1M
2025-07-31 40.10 40.10 38.85 39.05 0.2M
2025-07-30 39.50 40.50 38.95 40.40 0.2M
2025-07-29 39.85 40.25 38.75 39.30 0.1M
2025-07-28 40.10 40.50 39.90 39.90 0.1M
2025-07-25 40.00 40.60 39.60 40.10 0.1M
2025-07-24 40.95 40.95 39.80 40.00 0.1M
2025-07-23 39.80 40.90 39.80 39.90 0.2M
2025-07-22 41.00 41.00 38.75 39.10 0.1M
2025-07-21 41.30 41.50 40.30 40.40 0.1M
2025-07-18 41.70 41.70 40.70 40.80 0.2M
2025-07-17 39.80 41.25 39.80 40.45 0.1M
2025-07-16 39.50 40.80 39.50 39.80 0.2M
2025-07-15 39.70 40.00 39.50 39.50 0.0M
2025-07-14 40.40 40.40 39.60 39.60 0.1M
2025-07-11 40.95 40.95 39.95 40.40 0.1M
2025-07-10 39.10 39.30 38.90 39.25 0.1M
2025-07-09 39.20 40.00 39.20 39.30 0.0M
2025-07-08 39.50 39.55 38.50 39.20 0.1M
2025-07-07 40.40 40.55 39.15 39.40 0.1M
2025-07-04 42.05 42.10 40.30 40.30 0.2M
2025-07-03 43.60 43.75 41.80 42.20 0.2M
2025-07-02 41.80 43.80 41.80 43.10 0.5M
2025-07-01 41.40 43.50 41.25 41.50 0.3M
2025-06-30 41.35 41.45 40.05 40.05 0.2M
2025-06-27 41.75 41.75 40.50 41.20 0.1M
2025-06-26 42.40 43.15 41.40 41.70 0.2M
2025-06-25 42.45 43.60 41.50 42.20 0.2M
2025-06-24 41.05 42.20 41.05 41.50 0.1M
2025-06-23 41.15 41.15 40.00 40.80 0.1M
2025-06-20 42.35 42.35 41.00 41.60 0.1M
2025-06-19 42.40 42.65 41.90 42.15 0.1M
2025-06-18 43.85 43.85 42.55 42.60 0.1M
2025-06-17 43.15 44.40 43.15 43.80 0.2M
2025-06-16 42.05 43.00 42.05 42.85 0.0M
2025-06-13 44.65 44.65 42.50 42.75 0.1M
2025-06-12 44.80 45.10 44.15 44.60 0.1M
2025-06-11 44.25 45.00 43.70 44.35 0.2M
2025-06-10 43.60 44.20 43.35 43.70 0.2M
2025-06-09 44.85 45.20 43.00 43.30 0.2M
2025-06-06 45.85 46.05 44.05 44.50 0.1M
2025-06-05 45.90 46.60 45.05 45.90 0.2M
2025-06-04 44.05 45.40 44.00 45.05 0.1M
2025-06-03 44.00 44.50 43.50 43.90 0.1M
2025-06-02 45.50 45.50 43.50 43.85 0.1M
2025-05-29 47.90 47.90 45.00 45.50 0.2M
2025-05-28 47.05 47.40 45.00 46.50 0.1M
2025-05-27 48.10 48.65 46.15 46.20 0.2M
2025-05-26 47.80 48.50 47.25 48.40 0.2M
2025-05-23 47.90 49.10 46.55 47.60 0.3M
2025-05-22 46.25 46.40 45.30 45.85 0.0M
2025-05-21 46.10 46.95 46.00 46.70 0.1M
2025-05-20 47.00 47.00 44.65 45.25 0.1M
2025-05-19 47.40 47.80 46.15 46.15 0.2M
2025-05-16 48.40 48.40 47.25 47.30 0.2M
2025-05-15 51.50 51.50 46.50 47.50 1.0M
2025-05-14 49.05 51.00 49.00 50.60 0.2M
2025-05-13 51.90 51.90 48.00 48.70 0.3M
2025-05-12 47.70 50.60 47.70 49.30 0.1M
2025-05-09 48.60 48.70 47.60 48.10 0.1M
2025-05-08 48.30 48.80 48.10 48.55 0.1M
2025-05-07 48.10 48.50 47.40 47.40 0.1M
2025-05-06 46.65 49.25 46.65 48.50 0.1M
2025-05-05 53.20 53.20 48.20 48.80 0.3M
2025-05-02 52.50 53.60 52.00 52.20 0.3M
2025-04-30 53.80 57.20 51.70 51.70 1.5M
2025-04-29 50.70 52.30 50.20 52.00 0.2M
2025-04-28 50.00 50.90 49.60 50.20 0.1M
2025-04-25 49.95 50.50 49.25 49.80 0.1M
2025-04-24 49.80 50.20 49.00 49.50 0.1M
2025-04-23 48.85 49.30 48.50 49.25 0.2M
2025-04-22 46.50 47.95 46.45 47.10 0.1M
2025-04-21 49.90 49.90 47.40 47.40 0.1M
2025-04-18 49.30 49.70 48.45 49.00 0.1M
2025-04-17 50.30 50.30 48.20 49.05 0.1M
2025-04-16 50.40 50.40 48.20 49.45 0.2M
2025-04-15 48.40 51.10 48.00 51.10 0.2M
2025-04-14 47.20 49.80 46.40 47.70 0.3M
2025-04-11 44.15 46.85 42.00 46.85 0.3M
2025-04-10 43.90 45.40 43.90 45.40 0.3M
2025-04-09 42.00 43.10 41.30 41.30 0.5M
2025-04-08 45.85 46.80 45.85 45.85 0.4M
2025-04-07 50.90 50.90 50.90 50.90 0.1M
2025-04-02 54.90 56.50 53.60 56.50 0.2M
2025-04-01 53.00 55.20 52.90 55.20 0.2M
2025-03-31 55.00 56.90 53.00 53.60 0.4M
2025-03-28 60.60 60.60 58.00 58.00 0.3M
2025-03-27 61.40 62.10 60.50 60.50 0.2M
2025-03-26 62.20 63.00 61.80 62.40 0.1M
2025-03-25 62.50 63.20 61.30 62.00 0.1M
2025-03-24 62.40 63.50 61.00 61.10 0.1M
2025-03-21 63.00 63.40 62.40 62.40 0.1M
2025-03-20 64.10 64.30 63.00 63.00 0.0M
2025-03-19 65.40 65.40 62.60 63.00 0.1M
2025-03-18 65.50 65.80 64.30 64.70 0.2M
2025-03-17 64.30 65.10 63.80 64.20 0.2M
2025-03-14 62.40 63.90 59.80 63.70 0.7M
2025-03-13 64.00 64.70 61.90 61.90 0.2M
2025-03-12 61.40 63.30 61.40 63.30 0.1M
2025-03-11 61.60 62.60 59.80 62.00 0.3M
2025-03-10 66.00 66.80 64.80 64.80 0.2M
2025-03-07 65.00 68.30 65.00 65.70 1.0M
2025-03-06 67.50 68.00 65.20 65.60 0.2M
2025-03-05 66.90 68.20 66.60 67.40 0.2M
2025-03-04 66.30 66.50 64.60 66.50 0.1M
2025-03-03 66.00 67.30 65.50 66.20 0.2M
2025-02-27 68.30 69.90 67.70 67.70 0.0M
2025-02-26 68.00 68.60 67.60 67.70 0.0M
2025-02-25 68.50 68.50 67.50 67.50 0.0M
2025-02-24 67.80 69.20 67.70 68.60 0.0M
2025-02-21 69.80 70.20 68.70 69.30 0.0M
2025-02-20 70.00 72.00 69.00 69.40 0.0M
2025-02-19 68.30 71.60 68.30 70.00 0.0M
2025-02-18 67.70 68.40 67.50 68.00 0.0M
2025-02-17 68.50 69.30 67.30 67.30 0.0M
2025-02-14 68.50 69.80 67.30 67.30 0.0M
2025-02-13 67.10 68.00 66.80 67.30 0.0M
2025-02-12 68.60 68.90 66.20 66.20 0.0M
2025-02-11 69.00 71.30 68.00 68.00 0.0M
2025-02-10 70.90 72.70 67.30 68.20 0.0M
2025-02-07 67.80 71.50 66.60 71.50 0.0M
2025-02-06 65.10 66.10 65.00 65.00 0.0M
2025-02-05 62.10 65.00 62.10 64.30 0.0M
2025-02-04 62.50 62.50 61.30 61.80 0.0M
2025-02-03 63.60 64.30 61.60 62.20 0.0M
2025-01-22 64.80 65.00 63.90 65.00 0.0M
2025-01-21 65.90 65.90 63.70 64.80 0.0M
2025-01-20 63.40 64.90 62.60 64.90 0.0M
2025-01-17 65.00 65.00 63.30 63.30 0.0M
2025-01-16 64.40 65.20 64.10 64.90 0.0M
2025-01-15 64.20 65.90 63.10 63.40 0.0M
2025-01-14 64.20 64.40 63.20 64.30 0.0M
2025-01-13 68.50 68.50 62.50 63.70 0.0M
2025-01-10 70.30 72.80 69.30 69.30 0.4M
2025-01-09 72.60 72.60 70.20 70.20 0.0M
2025-01-08 72.90 73.70 72.30 72.60 0.0M
2025-01-07 74.50 76.00 72.70 73.20 0.0M
2025-01-06 78.40 78.40 74.00 74.20 0.0M
2025-01-03 72.70 78.70 72.40 78.70 1.6M
2025-01-02 74.10 74.10 71.60 71.60 0.0M