Cincon Electronics Co Ltd (3332)

3332
🏛️ 台湾 →
50.70
最終更新: 2025-10-03
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
2025-10-03 50.80 51.70 50.10 50.70 0.1M
2025-10-02 54.60 54.60 52.40 52.40 0.1M
2025-10-01 54.30 55.40 54.20 54.70 0.1M
2025-09-30 53.20 54.40 52.80 54.10 0.0M
2025-09-26 56.00 56.00 53.20 53.20 0.1M
2025-09-25 53.30 56.80 53.30 55.10 0.1M
2025-09-24 54.00 54.00 53.10 53.80 0.0M
2025-09-23 54.00 55.60 53.60 53.70 0.1M
2025-09-22 53.90 54.10 53.50 53.70 0.0M
2025-09-19 55.10 55.10 53.70 54.00 0.1M
2025-09-18 54.40 55.10 54.00 54.40 0.1M
2025-09-17 52.60 54.30 52.60 53.90 0.1M
2025-09-16 54.50 54.50 53.10 53.10 0.0M
2025-09-15 54.20 54.20 53.00 53.30 0.1M
2025-09-12 54.10 54.80 53.80 54.10 0.1M
2025-09-11 54.80 55.80 53.60 53.70 0.4M
2025-09-10 58.50 58.50 55.50 55.70 0.6M
2025-09-09 61.80 62.70 61.10 61.60 0.1M
2025-09-08 60.40 63.50 60.40 61.70 0.2M
2025-09-05 61.60 62.20 60.30 61.00 0.1M
2025-09-04 59.80 62.30 59.80 60.30 0.1M
2025-09-03 60.30 61.00 58.80 59.20 0.2M
2025-09-02 65.00 65.00 60.20 60.70 0.2M
2025-09-01 64.30 67.40 63.60 63.60 0.2M
2025-08-29 65.00 68.00 64.00 65.30 0.3M
2025-08-28 65.10 65.50 63.50 64.70 0.2M
2025-08-27 64.80 65.70 63.40 63.60 0.3M
2025-08-26 63.30 64.00 61.30 62.90 0.2M
2025-08-25 65.90 65.90 62.80 62.80 0.2M
2025-08-22 65.60 65.60 63.10 63.30 0.3M
2025-08-21 63.20 68.00 63.20 65.30 0.8M
2025-08-20 66.10 67.50 62.00 62.00 1.0M
2025-08-19 72.60 79.00 66.00 67.70 4.0M
2025-08-18 65.30 71.90 64.30 71.90 1.7M
2025-08-15 62.90 67.90 62.90 65.40 1.3M
2025-08-14 63.80 65.30 61.70 61.80 0.4M
2025-08-13 62.30 64.20 58.00 63.50 1.3M
2025-08-12 57.60 62.20 57.60 62.20 1.5M
2025-08-11 59.80 59.80 56.10 56.60 0.6M
2025-08-08 54.30 57.90 52.90 54.40 0.1M
2025-08-07 52.60 54.10 51.90 53.90 0.0M
2025-08-06 53.90 55.80 53.10 53.10 0.1M
2025-08-05 51.40 53.90 50.70 53.90 0.2M
2025-08-04 47.40 51.50 46.00 51.40 0.2M
2025-08-01 47.40 50.00 47.00 48.15 0.0M
2025-07-31 49.45 49.45 48.80 48.80 0.0M
2025-07-30 48.15 50.20 48.10 50.10 0.0M
2025-07-29 49.00 49.60 48.00 48.00 0.0M
2025-07-28 50.90 50.90 48.70 49.55 0.1M
2025-07-25 52.10 52.10 50.80 50.80 0.1M
2025-07-24 55.50 57.20 51.80 53.00 0.5M
2025-07-23 48.75 52.80 48.75 52.80 0.2M
2025-07-22 49.20 51.40 47.00 48.00 0.5M
2025-07-21 43.40 47.10 43.30 47.10 0.1M
2025-07-18 43.10 43.10 42.55 42.85 0.0M
2025-07-17 43.65 43.65 43.05 43.05 0.0M
2025-07-16 42.65 42.80 42.20 42.70 0.0M
2025-07-15 42.40 43.20 42.40 42.60 0.0M
2025-07-14 43.20 43.35 42.50 42.50 0.0M
2025-07-11 43.50 45.00 43.15 43.15 0.1M
2025-07-10 45.40 46.65 44.05 44.05 0.2M
2025-07-09 42.50 45.70 42.50 45.70 0.2M
2025-07-08 42.15 42.30 41.25 41.55 0.0M
2025-07-07 43.30 44.05 42.55 42.55 0.0M
2025-07-04 45.60 46.00 43.30 43.60 0.1M
2025-07-03 47.05 47.05 45.60 45.60 0.0M
2025-07-02 46.85 47.20 46.50 46.55 0.0M
2025-07-01 46.10 47.20 46.10 46.45 0.1M
2025-06-30 49.45 49.55 46.00 46.00 0.2M
2025-06-27 51.00 51.30 49.60 49.60 0.1M
2025-06-26 51.90 52.00 50.00 50.10 0.0M
2025-06-25 51.70 52.50 51.10 52.50 0.0M
2025-06-24 51.60 54.20 51.60 52.20 0.1M
2025-06-23 50.30 52.00 49.50 51.40 0.1M
2025-06-20 53.40 53.40 50.10 52.10 0.1M
2025-06-19 56.80 56.80 53.50 53.50 0.1M
2025-06-18 56.90 58.10 56.20 56.80 0.1M
2025-06-17 59.20 62.40 57.70 57.70 0.6M
2025-06-16 52.90 58.30 52.80 58.30 0.4M
2025-06-13 55.60 56.30 53.00 53.00 0.1M
2025-06-12 55.70 57.80 53.50 56.20 0.2M
2025-06-11 58.60 58.60 54.50 55.70 0.6M
2025-06-10 53.00 54.00 50.30 53.30 0.4M
2025-06-09 51.00 53.00 50.70 52.60 0.5M
2025-06-06 43.85 48.25 43.85 48.25 0.4M
2025-06-05 44.65 44.65 43.80 43.90 0.0M
2025-06-04 46.00 46.20 43.95 43.95 0.0M
2025-06-03 42.10 44.50 42.10 43.15 0.0M
2025-06-02 44.05 45.35 44.00 44.55 0.0M
2025-05-29 43.35 46.70 41.65 44.95 0.2M
2025-05-28 39.20 42.55 39.20 42.55 0.1M
2025-05-27 42.80 42.80 38.70 38.70 0.1M
2025-05-26 43.20 43.50 43.00 43.00 0.0M
2025-05-23 44.25 44.25 44.25 44.25 0.0M
2025-05-22 44.35 44.35 44.25 44.25 0.0M
2025-05-21 43.30 46.70 43.30 44.70 0.0M
2025-05-20 48.30 48.30 47.05 47.30 0.0M
2025-05-19 43.95 48.40 43.80 47.00 0.2M
2025-05-16 41.50 44.05 41.50 44.00 0.0M
2025-05-15 41.65 41.85 41.50 41.50 0.0M
2025-05-14 41.20 42.05 41.20 41.65 0.0M
2025-05-13 40.00 41.20 40.00 41.20 0.0M
2025-05-12 39.50 39.95 39.50 39.95 0.0M
2025-05-09 39.50 39.50 39.50 39.50 0.0M
2025-05-08 39.80 39.80 39.80 39.80 0.0M
2025-05-07 39.80 39.80 39.80 39.80 0.0M
2025-05-06 39.90 39.90 39.80 39.80 0.0M
2025-05-02 40.80 40.80 40.80 40.80 0.0M
2025-04-28 39.10 39.10 39.10 39.10 0.0M
2025-04-23 36.60 37.80 36.60 37.80 0.0M
2025-04-22 37.80 38.70 37.80 38.40 0.0M
2025-04-21 39.05 39.10 39.05 39.10 0.0M
2025-04-18 39.80 39.80 39.10 39.10 0.0M
2025-04-17 39.75 39.80 39.05 39.80 0.0M
2025-04-16 40.00 40.00 39.15 39.80 0.0M
2025-04-15 40.00 40.50 39.55 39.55 0.0M
2025-04-14 43.95 43.95 39.35 39.55 0.0M
2025-04-11 40.45 44.00 40.45 42.00 0.0M
2025-04-10 40.45 40.45 40.45 40.45 0.0M
2025-04-09 37.55 37.55 37.50 37.50 0.0M
2025-04-08 37.40 37.40 37.40 37.40 0.0M
2025-04-07 37.40 38.00 37.35 37.40 0.0M
2025-04-01 40.10 40.90 40.10 40.90 0.0M
2025-03-31 40.20 40.30 40.00 40.00 0.0M
2025-03-28 41.20 41.20 41.20 41.20 0.0M
2025-03-27 41.80 41.80 41.60 41.60 0.0M
2025-03-26 42.05 42.05 42.05 42.05 0.0M
2025-03-20 40.30 41.50 40.30 41.10 0.0M
2025-03-12 41.65 41.65 41.60 41.60 0.0M
2025-03-11 42.00 42.00 42.00 42.00 0.0M
2025-03-07 42.00 42.00 42.00 42.00 0.0M
2025-02-26 41.20 41.30 41.20 41.25 0.0M
2025-02-17 40.00 40.80 40.00 40.80 0.0M
2025-02-13 41.15 41.15 41.15 41.15 0.0M
2025-02-12 41.25 41.25 41.25 41.25 0.0M
2025-02-10 41.50 41.50 41.35 41.45 0.0M
2025-02-05 40.05 42.00 40.00 42.00 0.0M
2025-01-22 40.00 40.00 40.00 40.00 0.0M
2025-01-21 40.00 40.00 40.00 40.00 0.0M
2025-01-20 40.00 40.00 40.00 40.00 0.0M
2025-01-17 40.00 40.00 40.00 40.00 0.0M
2025-01-16 40.00 40.00 40.00 40.00 0.0M
2025-01-15 40.00 40.30 40.00 40.00 0.0M
2025-01-14 40.00 40.00 39.05 39.10 0.0M
2025-01-13 40.00 40.00 40.00 40.00 0.0M
2025-01-10 40.05 40.05 40.00 40.00 0.0M
2025-01-09 40.00 40.00 40.00 40.00 0.0M
2025-01-03 40.05 40.05 40.05 40.05 0.0M
2025-01-02 40.00 40.00 40.00 40.00 0.0M