ChipMOS Technologies (8150)

8150
🏛️ 台湾 →
31.45
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
2023-12-29 43.15 43.15 42.25 42.25 1.9M
2023-12-28 43.90 43.95 43.00 43.00 1.9M
2023-12-27 43.45 43.80 43.15 43.70 2.5M
2023-12-26 42.60 43.15 42.60 43.10 1.9M
2023-12-25 42.90 42.90 42.35 42.40 1.2M
2023-12-22 42.80 43.40 42.45 42.45 2.3M
2023-12-21 41.75 42.70 41.50 42.45 2.1M
2023-12-20 43.00 43.05 41.70 42.45 4.5M
2023-12-19 43.85 44.30 42.45 42.90 4.6M
2023-12-18 43.10 44.40 43.10 43.70 5.0M
2023-12-15 43.85 44.80 43.10 43.10 6.3M
2023-12-14 43.55 43.75 43.10 43.35 5.3M
2023-12-13 42.50 43.20 42.00 43.15 5.1M
2023-12-12 42.90 42.95 42.40 42.45 3.4M
2023-12-11 42.60 43.25 42.15 42.40 4.3M
2023-12-08 42.15 42.80 42.15 42.45 5.3M
2023-12-07 41.75 42.15 41.65 41.75 2.9M
2023-12-06 42.00 42.05 41.40 41.70 3.1M
2023-12-05 41.85 42.00 41.20 41.85 4.2M
2023-12-04 41.00 42.20 40.95 42.00 6.8M
2023-12-01 41.10 41.40 40.85 41.10 3.7M
2023-11-30 40.50 40.90 40.45 40.80 4.0M
2023-11-29 40.40 40.50 40.20 40.35 3.0M
2023-11-28 39.65 40.30 39.65 40.20 2.5M
2023-11-27 39.50 40.10 39.50 39.55 1.6M
2023-11-24 39.90 39.90 39.25 39.40 1.4M
2023-11-23 40.15 40.15 39.65 39.75 2.0M
2023-11-22 39.40 40.15 39.40 39.85 3.2M
2023-11-21 39.35 39.65 39.30 39.50 3.2M
2023-11-20 38.90 39.20 38.70 39.05 2.2M
2023-11-17 38.60 38.80 38.50 38.70 1.9M
2023-11-16 38.60 38.65 38.30 38.45 1.8M
2023-11-15 38.50 38.70 38.35 38.60 3.1M
2023-11-14 38.30 38.35 38.05 38.15 2.2M
2023-11-13 38.30 38.30 37.95 38.15 2.5M
2023-11-10 37.85 38.40 37.60 37.75 3.5M
2023-11-09 37.60 38.10 37.40 37.40 3.0M
2023-11-08 37.35 37.65 37.00 37.35 4.7M
2023-11-07 37.90 37.95 37.35 37.35 4.3M
2023-11-06 38.00 38.15 37.55 37.80 5.4M
2023-11-03 41.10 41.15 37.90 37.95 18.1M
2023-11-02 41.65 42.25 41.35 42.05 3.7M
2023-11-01 41.10 41.70 40.70 41.30 2.1M
2023-10-31 40.90 41.30 40.65 40.95 2.6M
2023-10-30 40.95 41.40 40.50 40.65 2.1M
2023-10-27 42.40 42.40 40.70 40.90 4.0M
2023-10-26 41.00 41.75 40.95 41.45 4.4M
2023-10-25 42.65 43.80 41.75 42.00 13.0M
2023-10-24 41.25 42.25 40.75 42.15 13.6M
2023-10-23 40.20 42.45 40.20 41.40 13.4M
2023-10-20 39.55 40.00 39.35 39.85 4.0M
2023-10-19 39.30 39.75 39.25 39.55 1.8M
2023-10-18 39.10 39.95 38.75 39.95 3.7M
2023-10-17 39.10 39.50 38.90 39.00 2.1M
2023-10-16 38.70 38.80 38.10 38.70 1.3M
2023-10-13 38.50 39.35 38.30 39.05 2.5M
2023-10-12 38.45 38.55 38.20 38.50 1.3M
2023-10-11 38.55 38.60 38.10 38.20 2.2M
2023-10-06 37.95 38.20 37.75 38.00 1.0M
2023-10-05 37.60 37.95 37.60 37.90 0.7M
2023-10-04 37.80 37.80 37.15 37.50 1.0M
2023-10-03 37.60 38.05 37.60 37.90 1.0M
2023-10-02 37.55 37.80 37.50 37.70 0.7M
2023-09-28 37.50 37.80 37.40 37.40 0.8M
2023-09-27 37.40 37.60 37.20 37.60 0.8M
2023-09-26 38.30 38.35 37.55 37.55 1.4M
2023-09-25 38.30 38.55 38.20 38.50 1.0M
2023-09-22 37.65 38.50 37.65 38.50 1.0M
2023-09-21 38.80 38.80 38.20 38.30 2.0M
2023-09-20 39.10 39.35 38.80 39.05 1.5M
2023-09-19 39.65 39.80 39.15 39.20 1.3M
2023-09-18 39.00 39.80 39.00 39.60 1.6M
2023-09-15 39.00 39.50 38.85 39.20 1.7M
2023-09-14 39.05 39.25 38.80 39.00 1.7M
2023-09-13 39.90 39.90 38.95 38.95 2.1M
2023-09-12 39.40 39.80 39.25 39.70 1.5M
2023-09-11 39.80 39.80 38.90 39.00 2.3M
2023-09-08 40.50 40.55 39.20 39.60 2.8M
2023-09-07 40.05 40.70 39.80 40.35 4.3M
2023-09-06 38.90 40.20 38.90 40.00 8.4M
2023-09-05 38.70 38.90 38.35 38.80 1.7M
2023-09-04 38.80 38.85 38.30 38.70 1.8M
2023-09-01 38.30 38.65 38.20 38.50 2.5M
2023-08-31 38.00 38.40 37.95 38.35 2.5M
2023-08-30 37.90 38.05 37.55 37.90 2.6M
2023-08-29 38.20 38.70 37.50 37.75 4.3M
2023-08-28 37.40 38.60 37.20 37.95 9.0M
2023-08-25 36.70 37.25 36.65 37.05 1.2M
2023-08-24 37.30 37.40 36.90 36.90 2.0M
2023-08-23 36.40 37.25 36.30 37.00 2.4M
2023-08-22 36.85 36.85 36.20 36.35 0.9M
2023-08-21 36.65 37.15 36.60 36.60 1.2M
2023-08-18 36.00 36.75 35.90 36.30 1.5M
2023-08-17 35.60 35.90 35.30 35.85 1.5M
2023-08-16 36.10 36.10 35.70 35.75 1.7M
2023-08-15 36.70 36.70 36.20 36.45 1.1M
2023-08-14 37.00 37.00 36.30 36.55 1.5M
2023-08-11 36.85 37.05 36.65 37.05 1.2M
2023-08-10 36.70 36.85 36.20 36.70 2.3M
2023-08-09 36.85 37.20 36.70 36.90 1.6M
2023-08-08 37.45 37.55 36.70 37.05 2.9M
2023-08-07 36.35 37.60 36.35 37.35 5.3M
2023-08-04 36.55 36.60 35.90 36.30 5.1M
2023-08-02 35.75 36.15 35.45 35.70 1.5M
2023-08-01 35.80 35.95 35.55 35.75 1.0M
2023-07-31 36.30 36.45 35.75 35.75 2.5M
2023-07-28 35.80 36.15 35.60 36.10 1.6M
2023-07-27 35.15 35.85 35.15 35.75 1.3M
2023-07-26 35.40 35.40 35.10 35.20 1.3M
2023-07-25 35.60 35.65 35.05 35.45 1.9M
2023-07-24 36.30 36.30 35.30 35.55 2.6M
2023-07-21 35.60 36.25 35.35 36.00 2.6M
2023-07-20 35.60 35.95 35.55 35.70 2.7M
2023-07-19 36.50 36.55 35.90 36.20 2.2M
2023-07-18 35.90 36.50 35.90 36.00 2.9M
2023-07-17 35.40 35.85 35.15 35.75 2.0M
2023-07-14 34.65 35.45 34.65 35.45 1.8M
2023-07-13 35.00 35.00 34.55 34.60 2.3M
2023-07-12 35.25 35.25 34.80 34.80 1.6M
2023-07-11 34.95 35.25 34.90 35.10 1.7M
2023-07-10 35.20 35.30 34.65 34.70 2.3M
2023-07-07 36.10 36.10 35.15 35.25 3.1M
2023-07-06 36.00 36.45 35.90 36.10 2.4M
2023-07-05 35.85 36.10 35.75 35.95 2.1M
2023-07-04 35.90 36.10 35.70 35.70 2.6M
2023-07-03 36.65 36.80 35.60 35.60 6.7M
2023-06-30 36.50 36.65 36.20 36.50 1.3M
2023-06-29 37.30 37.35 36.25 36.35 6.8M
2023-06-28 39.60 39.60 38.95 38.95 6.1M
2023-06-27 40.00 40.00 39.00 39.15 4.0M
2023-06-26 39.85 39.90 39.35 39.70 3.5M
2023-06-21 39.35 39.50 39.25 39.35 2.1M
2023-06-20 39.00 39.15 38.65 39.15 3.9M
2023-06-19 39.45 39.50 38.75 38.75 3.8M
2023-06-16 39.20 39.50 39.15 39.45 3.0M
2023-06-15 39.35 39.45 38.75 39.00 4.0M
2023-06-14 40.00 40.10 39.25 39.35 4.0M
2023-06-13 40.70 40.80 39.80 39.80 3.5M
2023-06-12 39.60 40.45 39.55 40.30 2.3M
2023-06-09 40.90 40.90 39.80 40.05 3.7M
2023-06-08 40.85 41.00 40.60 40.70 2.3M
2023-06-07 40.75 40.95 40.55 40.85 3.0M
2023-06-06 40.60 40.65 40.20 40.60 2.2M
2023-06-05 40.60 40.85 40.45 40.55 2.8M
2023-06-02 40.50 40.50 40.05 40.15 2.4M
2023-06-01 39.50 40.20 39.40 40.00 2.2M
2023-05-31 39.20 39.75 39.00 39.50 2.6M
2023-05-30 39.55 39.80 38.85 39.05 3.4M
2023-05-29 40.05 41.05 39.55 39.55 7.6M
2023-05-26 38.90 39.50 38.85 39.50 5.6M
2023-05-25 38.35 38.70 38.35 38.70 1.7M
2023-05-24 38.50 38.70 38.30 38.35 1.8M
2023-05-23 38.60 38.60 38.35 38.55 0.9M
2023-05-22 38.50 38.50 38.20 38.45 0.8M
2023-05-19 38.60 38.65 38.25 38.40 0.9M
2023-05-18 38.65 38.70 38.35 38.50 1.3M
2023-05-17 37.75 38.50 37.75 38.50 2.1M
2023-05-16 38.05 38.05 37.70 37.75 1.2M
2023-05-15 37.75 37.90 37.45 37.85 1.0M
2023-05-12 37.55 38.05 37.35 37.75 1.1M
2023-05-11 38.50 38.50 37.55 37.70 1.6M
2023-05-10 38.25 38.45 37.70 38.30 2.0M
2023-05-09 38.70 38.75 38.00 38.20 1.9M
2023-05-08 38.40 39.00 38.30 38.85 3.8M
2023-05-05 38.10 38.25 37.60 38.10 2.4M
2023-05-04 37.60 37.80 37.45 37.55 0.8M
2023-05-03 37.35 37.70 37.15 37.65 1.6M
2023-05-02 37.25 37.40 36.95 37.35 0.9M
2023-04-28 36.85 37.20 36.65 37.00 3.8M
2023-04-27 36.85 36.85 36.20 36.40 2.1M
2023-04-26 36.50 36.85 36.10 36.85 1.4M
2023-04-25 37.45 37.45 36.60 36.60 2.1M
2023-04-24 37.30 37.65 37.15 37.20 1.1M
2023-04-21 38.15 38.45 37.30 37.30 1.8M
2023-04-20 38.15 38.60 38.05 38.05 1.3M
2023-04-19 39.05 39.05 38.20 38.20 3.0M
2023-04-18 39.00 39.10 38.75 38.90 1.6M
2023-04-17 38.85 39.10 38.70 38.85 1.5M
2023-04-14 38.85 38.85 38.30 38.85 2.2M
2023-04-13 39.20 39.30 38.70 38.70 3.7M
2023-04-12 39.15 39.20 38.70 39.15 3.0M
2023-04-11 38.45 39.10 38.20 39.05 2.9M
2023-04-10 38.60 38.60 38.05 38.45 2.3M
2023-04-07 39.10 39.40 38.50 38.60 4.0M
2023-04-06 38.30 39.20 38.05 39.10 4.3M
2023-03-31 37.65 38.90 37.50 38.35 6.4M
2023-03-30 37.25 37.60 37.05 37.50 2.4M
2023-03-29 36.95 37.15 36.80 37.00 0.8M
2023-03-28 37.00 37.10 36.65 36.90 1.1M
2023-03-27 37.05 37.05 36.85 36.90 0.9M
2023-03-24 37.00 37.20 36.95 37.05 1.1M
2023-03-23 37.10 37.20 36.90 36.90 1.2M
2023-03-22 37.20 37.25 37.00 37.10 1.2M
2023-03-21 36.80 37.20 36.80 37.00 1.7M
2023-03-20 36.00 36.75 36.00 36.75 1.3M
2023-03-17 35.85 36.20 35.70 35.95 3.2M
2023-03-16 35.80 36.30 35.50 35.70 2.4M
2023-03-15 36.70 36.95 36.30 36.30 1.8M
2023-03-14 36.60 36.70 36.30 36.60 1.6M
2023-03-13 36.85 36.95 36.15 36.95 2.8M
2023-03-10 37.15 37.40 36.90 37.30 2.7M
2023-03-09 37.80 37.80 37.35 37.60 2.0M
2023-03-08 37.50 37.70 37.20 37.65 2.9M
2023-03-07 37.20 37.70 37.10 37.70 4.3M
2023-03-06 36.95 37.10 36.75 37.00 2.1M
2023-03-03 36.50 36.80 36.35 36.70 2.8M
2023-03-02 36.10 36.50 35.95 36.35 2.1M
2023-03-01 35.65 36.25 35.30 36.05 5.4M
2023-02-24 37.05 37.10 35.80 36.40 7.7M
2023-02-23 36.70 37.20 36.55 37.00 3.9M
2023-02-22 36.20 36.55 35.85 36.55 3.1M
2023-02-21 35.95 36.60 35.80 36.55 3.2M
2023-02-20 35.60 35.80 35.40 35.80 1.3M
2023-02-17 35.60 35.60 35.35 35.60 1.2M
2023-02-16 35.40 35.80 35.40 35.65 1.4M
2023-02-15 35.50 35.80 35.25 35.35 1.8M
2023-02-14 35.40 35.85 35.30 35.60 1.6M
2023-02-13 35.60 35.65 34.90 35.30 1.8M
2023-02-10 36.00 36.00 35.70 35.90 1.7M
2023-02-09 35.85 36.05 35.75 35.80 2.3M
2023-02-08 35.70 35.95 35.60 35.85 2.2M
2023-02-07 35.35 35.50 35.15 35.50 2.0M
2023-02-06 36.00 36.10 35.50 35.50 2.4M
2023-02-03 36.00 36.30 35.40 36.20 5.5M
2023-02-02 35.10 35.90 35.10 35.80 6.4M
2023-02-01 34.70 34.90 34.40 34.65 3.6M
2023-01-31 34.05 35.00 33.95 34.60 5.2M
2023-01-30 34.05 34.15 33.75 34.05 3.0M
2023-01-17 33.65 33.65 33.50 33.65 0.9M
2023-01-16 33.15 33.80 33.10 33.65 2.2M
2023-01-13 33.40 33.50 32.95 32.95 1.5M
2023-01-12 33.80 33.95 33.10 33.10 1.6M
2023-01-11 33.80 33.95 33.65 33.80 0.9M
2023-01-10 33.80 34.25 33.70 33.80 1.5M
2023-01-09 33.50 33.80 33.40 33.70 1.7M
2023-01-06 33.20 33.50 32.80 33.35 1.3M
2023-01-05 33.55 33.55 33.00 33.15 1.4M
2023-01-04 33.50 33.60 33.20 33.40 0.9M
2023-01-03 33.25 33.75 32.80 33.70 2.8M