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
2022-12-30 41.40 41.70 41.30 41.70 0.0M
2022-12-29 41.40 41.40 41.40 41.40 0.0M
2022-12-28 42.50 42.50 41.80 41.80 0.0M
2022-12-27 42.50 42.50 42.45 42.45 0.0M
2022-12-26 41.05 42.25 41.05 41.95 0.0M
2022-12-23 41.00 41.40 40.90 41.40 0.0M
2022-12-22 40.95 41.40 40.95 41.40 0.0M
2022-12-21 40.85 41.85 40.60 40.80 0.0M
2022-12-20 40.80 41.00 40.30 41.00 0.0M
2022-12-19 41.00 41.10 40.75 41.10 0.0M
2022-12-16 42.45 42.50 40.30 40.75 0.0M
2022-12-15 43.60 43.60 41.80 42.55 0.0M
2022-12-14 44.10 44.65 43.85 44.00 0.0M
2022-12-13 46.30 46.35 44.20 44.30 0.0M
2022-12-12 42.40 45.10 42.30 45.10 0.0M
2022-12-09 41.60 41.60 41.00 41.00 0.0M
2022-12-08 41.00 41.00 40.80 40.80 0.0M
2022-12-06 40.80 41.25 40.80 41.25 0.0M
2022-12-05 40.80 40.85 40.80 40.80 0.0M
2022-12-02 40.50 40.60 40.50 40.60 0.0M
2022-12-01 40.80 40.80 39.90 40.50 0.0M
2022-11-30 40.65 40.65 40.65 40.65 0.0M
2022-11-29 40.55 40.55 40.55 40.55 0.0M
2022-11-24 40.65 41.00 40.60 41.00 0.0M
2022-11-23 40.60 40.60 40.60 40.60 0.0M
2022-11-22 40.60 40.60 40.60 40.60 0.0M
2022-11-21 40.80 40.80 40.80 40.80 0.0M
2022-11-18 40.60 40.60 40.60 40.60 0.0M
2022-11-17 40.70 40.70 40.05 40.60 0.0M
2022-11-16 41.00 41.00 40.85 40.90 0.0M
2022-11-15 41.90 41.90 41.35 41.35 0.0M
2022-11-14 40.45 41.45 40.45 41.45 0.0M
2022-11-11 40.20 40.60 40.20 40.60 0.0M
2022-11-10 40.55 40.75 40.50 40.75 0.0M
2022-11-09 41.20 42.20 41.10 41.90 0.0M
2022-11-08 41.65 41.65 41.50 41.50 0.0M
2022-11-07 42.00 44.30 39.15 41.65 0.0M
2022-11-04 40.30 40.60 40.30 40.30 0.0M
2022-11-03 40.30 40.30 40.30 40.30 0.0M
2022-11-02 40.65 40.65 40.30 40.65 0.0M
2022-11-01 40.30 40.30 40.30 40.30 0.0M
2022-10-31 39.75 40.35 38.75 40.30 0.0M
2022-10-27 39.15 39.15 38.15 38.55 0.0M
2022-10-26 38.40 38.50 38.40 38.50 0.0M
2022-10-25 38.75 38.75 38.50 38.50 0.0M
2022-10-21 40.10 40.10 38.85 38.85 0.0M
2022-10-20 39.05 39.10 38.85 38.85 0.0M
2022-10-19 40.45 40.65 39.50 39.55 0.0M
2022-10-17 41.35 41.35 40.35 40.45 0.0M
2022-10-14 40.90 40.90 40.45 40.45 0.0M
2022-10-13 39.20 39.80 39.00 39.80 0.0M
2022-10-12 40.50 40.50 39.20 39.95 0.0M
2022-10-11 39.60 40.20 38.90 39.20 0.0M
2022-10-07 40.35 40.35 40.35 40.35 0.0M
2022-10-06 40.25 40.50 40.25 40.50 0.0M
2022-10-05 40.65 40.75 40.25 40.35 0.0M
2022-10-04 40.45 40.45 40.15 40.40 0.0M
2022-10-03 40.25 41.35 39.50 39.50 0.0M
2022-09-30 40.70 40.70 39.70 40.25 0.0M
2022-09-29 40.25 40.25 40.25 40.25 0.0M
2022-09-28 41.50 41.95 39.50 40.25 0.0M
2022-09-27 40.30 41.10 40.10 41.10 0.0M
2022-09-26 40.55 40.55 40.10 40.10 0.0M
2022-09-23 41.70 41.70 40.70 41.10 0.0M
2022-09-22 40.30 40.90 40.30 40.80 0.0M
2022-09-21 40.85 41.10 40.85 41.10 0.0M
2022-09-20 40.85 40.85 40.85 40.85 0.0M
2022-09-19 41.30 41.30 40.85 40.85 0.0M
2022-09-16 41.30 41.30 41.25 41.30 0.0M
2022-09-15 41.70 42.00 39.55 40.15 0.0M
2022-09-14 41.00 41.40 40.95 41.40 0.0M
2022-09-13 40.55 41.55 40.30 40.45 0.0M
2022-09-12 40.60 40.80 40.20 40.80 0.0M
2022-09-08 40.60 40.60 40.35 40.60 0.0M
2022-09-07 40.60 40.70 40.60 40.60 0.0M
2022-09-06 41.35 41.35 41.35 41.35 0.0M
2022-09-05 40.65 41.50 40.60 41.50 0.0M
2022-09-02 41.10 41.10 41.10 41.10 0.0M
2022-09-01 40.70 41.30 40.70 41.30 0.0M
2022-08-31 41.25 41.25 40.90 40.90 0.0M
2022-08-30 41.00 41.80 41.00 41.25 0.0M
2022-08-29 40.05 41.10 40.05 41.05 0.0M
2022-08-26 41.40 41.90 41.30 41.90 0.0M
2022-08-25 41.00 42.00 41.00 41.60 0.0M
2022-08-24 40.70 40.90 40.65 40.65 0.0M
2022-08-23 41.30 41.30 40.70 40.80 0.0M
2022-08-22 41.70 42.00 41.70 41.90 0.0M
2022-08-19 41.60 41.60 41.20 41.50 0.0M
2022-08-18 41.60 41.60 40.35 41.20 0.0M
2022-08-17 41.50 41.80 41.45 41.60 0.0M
2022-08-16 42.90 42.90 41.10 41.40 0.0M
2022-08-15 44.55 44.55 42.80 42.90 0.0M
2022-08-12 45.30 45.50 44.95 44.95 0.0M
2022-08-11 45.20 45.50 43.55 44.70 0.0M
2022-08-10 46.20 46.20 44.45 44.95 0.0M
2022-08-09 47.70 47.90 44.90 44.90 0.0M
2022-08-08 49.00 50.70 48.30 49.85 0.0M
2022-08-05 47.20 48.75 47.15 47.85 0.0M
2022-08-04 46.65 48.70 46.65 47.05 0.0M
2022-08-03 47.60 47.95 47.50 47.50 0.0M
2022-08-02 50.20 50.20 48.00 48.50 0.0M
2022-08-01 48.50 52.00 48.50 49.70 0.0M
2022-07-29 49.00 49.00 47.50 48.05 0.0M
2022-07-28 48.30 48.30 47.00 47.40 0.0M
2022-07-27 48.70 48.75 47.60 48.30 0.0M
2022-07-26 49.90 49.90 49.00 49.30 0.0M
2022-07-25 49.20 50.00 48.60 48.85 0.0M
2022-07-22 49.55 50.00 48.50 49.20 0.0M
2022-07-21 51.10 51.10 48.50 49.75 0.0M
2022-07-20 51.80 53.90 49.80 50.60 0.0M
2022-07-19 52.50 54.30 50.20 50.80 0.0M
2022-07-18 52.50 52.50 51.50 52.50 0.0M
2022-07-15 44.90 47.75 43.85 47.75 0.0M
2022-07-14 46.10 46.10 43.45 43.45 0.0M
2022-07-13 47.60 47.60 44.55 44.55 0.0M
2022-07-12 44.30 47.85 42.30 44.65 0.0M
2022-07-11 43.65 44.80 41.45 44.80 0.0M
2022-07-08 40.75 40.75 40.75 40.75 0.0M
2022-07-07 41.50 41.50 41.30 41.30 0.0M
2022-07-06 41.45 41.50 40.45 40.70 0.0M
2022-07-05 41.60 41.60 40.60 40.60 0.0M
2022-07-04 39.30 40.20 39.30 40.20 0.0M
2022-07-01 42.20 42.20 39.65 39.65 0.0M
2022-06-28 41.75 41.75 40.75 40.75 0.0M
2022-06-27 41.50 41.50 40.90 40.90 0.0M
2022-06-23 42.00 42.90 41.50 41.55 0.0M
2022-06-22 42.90 42.95 41.50 41.50 0.0M
2022-06-21 41.20 42.35 41.20 41.70 0.0M
2022-06-20 40.55 40.55 40.55 40.55 0.0M
2022-06-17 41.30 41.30 41.30 41.30 0.0M
2022-06-16 42.90 43.00 41.50 41.50 0.0M
2022-06-15 41.50 41.50 41.45 41.45 0.0M
2022-06-14 42.00 42.00 41.00 41.30 0.0M
2022-06-13 40.15 41.40 40.15 40.85 0.0M
2022-06-10 41.75 41.75 41.10 41.10 0.0M
2022-06-09 43.50 43.50 41.65 41.75 0.0M
2022-06-08 41.30 42.10 41.10 41.10 0.0M
2022-06-06 40.80 41.70 40.70 41.10 0.0M
2022-06-02 41.20 41.20 40.15 40.35 0.0M
2022-05-27 40.95 41.00 40.95 41.00 0.0M
2022-05-26 40.10 40.10 40.10 40.10 0.0M
2022-05-25 41.35 41.35 40.40 40.45 0.0M
2022-05-24 40.30 40.50 40.00 40.50 0.0M
2022-05-23 40.60 40.60 40.60 40.60 0.0M
2022-05-20 40.25 40.50 40.10 40.10 0.0M
2022-05-19 40.00 41.10 40.00 40.10 0.0M
2022-05-17 40.85 40.85 40.85 40.85 0.0M
2022-05-13 42.20 42.45 41.10 41.10 0.0M
2022-05-12 42.80 42.80 41.30 41.50 0.0M
2022-05-11 41.85 41.85 41.40 41.40 0.0M
2022-05-04 41.15 41.90 40.80 41.00 0.0M
2022-05-03 40.85 41.20 40.10 40.50 0.0M
2022-04-29 40.50 40.50 40.50 40.50 0.0M
2022-04-26 40.30 40.30 40.30 40.30 0.0M
2022-04-22 41.60 41.60 40.10 40.10 0.0M
2022-04-21 40.85 40.85 40.20 40.20 0.0M
2022-04-20 43.40 43.40 40.75 40.75 0.0M
2022-04-19 40.65 41.75 40.65 40.70 0.0M
2022-04-18 40.50 40.80 39.50 40.50 0.0M
2022-04-15 39.90 39.90 39.90 39.90 0.0M
2022-04-14 40.55 40.55 39.55 40.40 0.0M
2022-04-12 40.80 40.80 39.80 39.80 0.0M
2022-04-11 40.50 40.75 39.50 39.50 0.0M
2022-04-08 39.75 39.75 39.75 39.75 0.0M
2022-04-07 39.60 39.60 39.60 39.60 0.0M
2022-04-01 40.60 40.60 39.40 40.40 0.0M
2022-03-30 40.60 40.60 40.55 40.55 0.0M
2022-03-28 41.50 41.50 40.30 40.30 0.0M
2022-03-24 40.10 40.10 40.10 40.10 0.0M
2022-03-23 40.45 40.45 39.50 40.10 0.0M
2022-03-21 39.95 40.15 39.20 39.60 0.0M
2022-03-18 39.60 39.60 39.60 39.60 0.0M
2022-03-17 39.80 39.80 39.80 39.80 0.0M
2022-03-15 40.10 40.90 39.90 39.90 0.0M
2022-03-11 40.00 40.00 40.00 40.00 0.0M
2022-03-10 40.20 40.20 40.20 40.20 0.0M
2022-03-09 40.20 40.20 40.20 40.20 0.0M
2022-03-08 40.55 40.75 39.65 40.20 0.0M
2022-03-07 40.70 41.00 39.95 39.95 0.0M
2022-03-02 40.90 41.45 40.30 40.30 0.0M
2022-03-01 41.50 41.50 40.25 40.25 0.0M
2022-02-24 40.50 40.90 39.75 40.00 0.0M
2022-02-23 40.30 40.30 40.30 40.30 0.0M
2022-02-22 40.80 40.80 39.70 40.05 0.0M
2022-02-16 40.50 40.50 40.45 40.45 0.0M
2022-02-14 39.55 39.55 39.55 39.55 0.0M
2022-02-11 41.90 41.90 40.50 40.50 0.0M
2022-02-09 40.45 41.40 40.20 40.50 0.0M
2022-02-08 40.00 40.00 40.00 40.00 0.0M
2022-02-07 39.60 39.60 39.60 39.60 0.0M
2022-01-26 40.90 40.90 39.60 39.60 0.0M
2022-01-25 39.60 39.60 39.60 39.60 0.0M
2022-01-21 40.80 40.80 39.70 40.00 0.0M
2022-01-20 40.00 40.30 40.00 40.15 0.0M
2022-01-19 40.85 40.85 39.55 40.00 0.0M
2022-01-18 40.50 40.50 40.50 40.50 0.0M
2022-01-17 41.10 41.10 39.90 40.50 0.0M
2022-01-14 41.40 41.40 40.00 40.00 0.0M
2022-01-12 41.10 41.10 39.90 39.90 0.0M
2022-01-07 41.50 41.50 40.00 40.00 0.0M
2022-01-05 40.05 40.10 39.05 40.10 0.0M
2022-01-04 40.95 42.30 40.95 41.05 0.0M