CX Technology Corp (2415)

2415
🏛️ 台湾 →
25.30
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
2022-12-30 20.70 20.70 20.40 20.40 0.1M
2022-12-29 20.10 20.25 19.95 20.25 0.1M
2022-12-28 20.70 20.75 20.05 20.25 0.2M
2022-12-27 20.90 20.95 20.90 20.90 0.0M
2022-12-26 21.30 21.30 20.80 20.80 0.0M
2022-12-23 21.15 21.40 21.10 21.15 0.0M
2022-12-22 21.20 21.35 21.10 21.20 0.0M
2022-12-21 20.90 21.20 20.90 21.00 0.0M
2022-12-20 21.65 21.80 20.85 21.00 0.1M
2022-12-19 22.25 22.25 21.65 21.65 0.1M
2022-12-16 22.60 22.60 22.25 22.25 0.2M
2022-12-15 22.85 23.20 22.85 22.90 0.1M
2022-12-14 22.80 23.45 22.75 22.85 0.1M
2022-12-13 22.80 23.00 22.60 22.60 0.1M
2022-12-12 22.70 23.05 22.65 22.90 0.0M
2022-12-09 23.20 23.25 22.75 22.80 0.0M
2022-12-08 23.00 23.10 22.45 23.05 0.1M
2022-12-07 23.65 23.65 22.70 23.00 0.2M
2022-12-06 24.60 24.60 23.50 23.50 0.2M
2022-12-05 24.20 25.00 24.20 24.60 0.3M
2022-12-02 23.30 24.10 23.20 24.05 0.3M
2022-12-01 23.20 23.25 23.00 23.15 0.1M
2022-11-30 22.50 23.00 22.50 23.00 0.1M
2022-11-29 22.60 22.85 22.50 22.50 0.1M
2022-11-28 22.20 22.75 22.20 22.60 0.1M
2022-11-25 22.80 22.80 22.45 22.50 0.1M
2022-11-24 22.95 23.20 22.30 22.80 0.0M
2022-11-23 23.50 23.50 22.85 23.00 0.1M
2022-11-22 22.90 22.90 22.65 22.80 0.0M
2022-11-21 23.25 23.50 22.95 23.10 0.0M
2022-11-18 23.45 23.75 23.30 23.30 0.2M
2022-11-17 22.50 23.45 22.50 23.15 0.2M
2022-11-16 22.65 22.90 22.55 22.55 0.1M
2022-11-15 22.70 22.95 22.65 22.75 0.2M
2022-11-14 22.05 22.50 22.05 22.50 0.2M
2022-11-11 22.55 22.90 22.00 22.05 0.4M
2022-11-10 22.85 22.85 22.50 22.60 0.0M
2022-11-09 22.85 23.05 22.70 22.80 0.2M
2022-11-08 23.65 23.65 22.80 22.80 0.1M
2022-11-07 22.75 23.30 22.65 23.25 0.2M
2022-11-04 22.70 22.70 22.40 22.60 0.1M
2022-11-03 21.75 22.60 21.75 22.50 0.1M
2022-11-02 22.10 22.65 22.10 22.25 0.1M
2022-11-01 21.90 22.30 21.70 22.10 0.1M
2022-10-31 21.00 21.80 21.00 21.40 0.1M
2022-10-28 21.45 21.70 20.80 21.00 0.1M
2022-10-27 21.30 21.40 21.15 21.30 0.0M
2022-10-26 21.40 21.40 20.90 21.00 0.0M
2022-10-25 21.75 21.75 20.70 20.90 0.1M
2022-10-24 21.05 21.70 20.95 21.40 0.1M
2022-10-21 21.50 21.50 20.95 20.95 0.1M
2022-10-20 21.35 21.35 20.50 21.00 0.1M
2022-10-19 21.25 22.00 21.25 21.60 0.1M
2022-10-18 21.30 22.20 21.00 21.55 0.2M
2022-10-17 20.95 21.00 20.25 20.85 0.1M
2022-10-14 22.00 22.00 21.30 21.50 0.2M
2022-10-13 22.50 22.50 20.05 20.05 0.4M
2022-10-12 22.00 22.45 21.50 22.25 0.2M
2022-10-11 23.80 23.80 22.00 22.20 0.3M
2022-10-07 23.80 24.10 23.80 23.95 0.1M
2022-10-06 24.00 24.00 23.50 23.70 0.2M
2022-10-05 24.35 24.80 24.10 24.10 0.1M
2022-10-04 24.40 24.90 24.05 24.05 0.1M
2022-10-03 24.35 24.50 24.00 24.15 0.1M
2022-09-30 24.00 24.30 23.65 24.30 0.1M
2022-09-29 24.20 25.00 24.20 24.45 0.1M
2022-09-28 26.00 26.00 24.25 24.30 0.2M
2022-09-27 25.00 26.00 25.00 25.90 0.2M
2022-09-26 26.30 26.30 25.00 25.05 0.2M
2022-09-23 26.60 27.70 26.50 26.60 0.1M
2022-09-22 26.75 26.85 26.50 26.70 0.1M
2022-09-21 26.85 26.90 26.70 26.80 0.1M
2022-09-20 26.90 27.05 26.60 26.85 0.0M
2022-09-19 27.15 27.25 26.45 26.90 0.1M
2022-09-16 27.80 27.80 27.15 27.15 0.1M
2022-09-15 27.55 27.85 27.50 27.80 0.1M
2022-09-14 26.65 27.70 26.60 27.20 0.1M
2022-09-13 28.15 28.15 27.65 27.70 0.1M
2022-09-12 27.70 28.20 27.60 27.85 0.1M
2022-09-08 27.45 27.70 26.70 27.70 0.1M
2022-09-07 27.00 27.70 26.10 26.70 0.2M
2022-09-06 27.05 27.20 26.20 26.35 0.1M
2022-09-05 27.70 27.70 27.05 27.05 0.1M
2022-09-02 28.40 28.40 27.60 27.75 0.2M
2022-09-01 28.70 28.70 28.00 28.00 0.3M
2022-08-31 29.60 29.60 28.60 28.80 0.7M
2022-08-30 29.07 30.62 28.62 30.04 1.1M
2022-08-29 27.20 28.89 26.93 28.62 0.4M
2022-08-26 27.20 27.56 27.20 27.56 0.2M
2022-08-25 26.89 27.20 26.84 27.02 0.2M
2022-08-24 26.76 27.20 26.62 26.89 0.2M
2022-08-23 26.67 27.11 26.53 26.71 0.2M
2022-08-22 26.84 27.24 26.84 26.98 0.1M
2022-08-19 27.07 27.42 27.07 27.29 0.2M
2022-08-18 26.27 27.07 25.96 27.02 0.3M
2022-08-17 26.22 26.27 25.91 26.27 0.2M
2022-08-16 25.82 26.09 25.82 25.91 0.1M
2022-08-15 25.51 26.04 25.42 25.96 0.2M
2022-08-12 25.33 25.73 25.29 25.73 0.3M
2022-08-11 25.91 26.04 25.78 25.82 0.1M
2022-08-10 25.78 26.13 25.47 25.82 0.1M
2022-08-09 25.78 26.00 25.78 25.87 0.0M
2022-08-08 26.00 26.00 25.60 25.78 0.1M
2022-08-05 25.87 26.31 25.78 26.00 0.1M
2022-08-04 25.87 25.87 24.98 25.38 0.1M
2022-08-03 25.87 26.13 25.69 25.82 0.1M
2022-08-02 26.22 26.22 25.64 25.69 0.1M
2022-08-01 26.22 26.53 26.13 26.49 0.1M
2022-07-29 26.18 26.40 26.09 26.22 0.1M
2022-07-28 26.58 26.67 26.13 26.13 0.1M
2022-07-27 25.91 26.36 25.87 26.36 0.1M
2022-07-26 26.22 26.27 25.73 25.91 0.1M
2022-07-25 26.22 26.67 26.04 26.22 0.1M
2022-07-22 27.07 27.07 26.13 26.27 0.2M
2022-07-21 25.78 26.58 25.78 26.44 0.1M
2022-07-20 25.96 26.22 25.78 25.78 0.2M
2022-07-19 25.33 25.87 25.20 25.60 0.1M
2022-07-18 25.33 25.60 25.07 25.33 0.2M
2022-07-15 25.02 25.16 24.67 25.16 0.2M
2022-07-14 24.84 25.60 24.58 25.02 0.8M
2022-07-13 23.47 24.84 23.47 24.84 0.6M
2022-07-12 24.18 24.22 22.53 22.62 0.6M
2022-07-11 24.22 25.07 24.09 24.09 0.2M
2022-07-08 24.40 25.16 24.40 24.89 0.4M
2022-07-07 23.42 25.42 23.20 24.36 1.0M
2022-07-06 22.98 24.36 22.93 23.11 0.8M
2022-07-05 25.33 25.42 22.80 22.98 2.1M
2022-07-04 25.33 26.13 25.07 25.33 0.2M
2022-07-01 27.69 27.69 25.33 25.33 0.4M
2022-06-30 28.84 28.84 27.56 27.69 0.2M
2022-06-29 29.16 29.24 27.87 28.84 0.1M
2022-06-28 29.64 29.64 29.16 29.33 0.1M
2022-06-27 29.60 29.82 29.38 29.64 0.1M
2022-06-24 28.53 30.04 28.53 28.80 0.1M
2022-06-23 28.40 28.89 27.20 28.53 0.3M
2022-06-22 29.33 29.51 28.22 28.44 0.2M
2022-06-21 28.40 29.78 28.40 29.78 0.2M
2022-06-20 30.27 30.31 28.40 28.40 0.5M
2022-06-17 30.93 30.93 30.22 30.27 0.2M
2022-06-16 32.00 32.76 30.93 30.93 0.3M
2022-06-15 32.31 32.84 31.87 32.00 0.2M
2022-06-14 32.44 32.44 31.64 32.31 0.2M
2022-06-13 33.60 33.60 32.40 32.71 0.2M
2022-06-10 33.60 34.18 33.51 34.00 0.1M
2022-06-09 33.51 34.13 33.51 33.91 0.1M
2022-06-08 33.82 34.49 33.82 34.22 0.1M
2022-06-07 34.31 34.31 34.00 34.00 0.2M
2022-06-06 34.58 34.62 34.31 34.40 0.3M
2022-06-02 34.58 34.93 34.36 34.53 0.2M
2022-06-01 34.00 34.84 34.00 34.67 0.3M
2022-05-31 33.87 34.09 33.78 34.00 0.1M
2022-05-30 34.22 34.22 33.87 34.00 0.1M
2022-05-27 34.40 34.40 33.69 34.04 0.2M
2022-05-26 33.87 34.36 33.78 34.04 0.2M
2022-05-25 32.93 33.82 32.93 33.73 0.1M
2022-05-24 34.09 34.09 32.98 33.02 0.3M
2022-05-23 34.40 34.93 33.91 33.96 0.6M
2022-05-20 33.78 33.87 33.38 33.73 0.3M
2022-05-19 33.33 33.73 32.53 33.73 0.2M
2022-05-18 33.78 34.40 33.24 33.78 0.8M
2022-05-17 30.76 32.53 30.76 32.53 0.4M
2022-05-16 30.84 31.69 30.58 30.80 0.1M
2022-05-13 29.91 30.84 29.91 30.44 0.2M
2022-05-12 31.42 31.64 30.00 30.00 0.4M
2022-05-11 32.18 32.18 31.20 31.42 0.2M
2022-05-10 31.64 32.27 31.11 32.27 0.3M
2022-05-09 33.20 33.29 31.91 31.91 0.6M
2022-05-06 33.38 33.82 33.20 33.78 0.2M
2022-05-05 35.02 35.56 34.67 34.84 0.2M
2022-05-04 34.49 34.62 34.13 34.22 0.1M
2022-05-03 34.71 34.93 34.31 34.36 0.1M
2022-04-29 34.84 35.33 34.53 34.67 0.2M
2022-04-28 33.60 34.58 33.51 34.22 0.1M
2022-04-27 33.78 34.40 33.07 33.60 0.2M
2022-04-26 34.49 35.07 34.18 34.44 0.2M
2022-04-25 35.29 35.29 34.04 34.31 0.3M
2022-04-22 35.56 35.91 35.47 35.47 0.2M
2022-04-21 36.27 36.31 35.91 35.96 0.2M
2022-04-20 36.44 36.44 36.04 36.13 0.2M
2022-04-19 36.71 36.84 36.22 36.27 0.1M
2022-04-18 36.22 36.76 35.69 36.53 0.2M
2022-04-15 37.24 37.24 35.96 36.31 0.3M
2022-04-14 37.87 37.87 36.93 37.11 0.2M
2022-04-13 36.44 37.78 36.40 37.33 0.5M
2022-04-12 35.56 36.31 35.29 36.09 0.3M
2022-04-11 36.67 36.84 35.38 35.38 0.5M
2022-04-08 36.58 36.98 36.44 36.67 0.2M
2022-04-07 36.93 38.22 36.00 36.27 0.8M
2022-04-06 36.53 36.58 35.56 36.40 0.2M
2022-04-01 37.16 37.16 36.58 36.76 0.2M
2022-03-31 37.51 37.91 37.33 37.33 0.2M
2022-03-30 37.42 37.64 37.20 37.29 0.3M
2022-03-29 37.73 37.73 36.98 36.98 0.1M
2022-03-28 37.33 37.33 36.27 36.93 0.2M
2022-03-25 38.13 38.27 37.51 37.51 0.2M
2022-03-24 37.38 38.22 37.07 38.09 0.3M
2022-03-23 37.78 38.04 37.56 37.73 0.4M
2022-03-22 36.98 37.42 36.84 37.42 0.5M
2022-03-21 36.93 37.29 36.44 36.58 0.2M
2022-03-18 36.44 36.80 36.40 36.76 0.2M
2022-03-17 35.73 36.58 35.73 36.49 0.4M
2022-03-16 36.44 36.93 34.93 35.47 0.5M
2022-03-15 35.91 36.89 35.20 36.22 0.8M
2022-03-14 35.64 35.64 34.93 35.20 0.1M
2022-03-11 34.93 35.51 34.67 35.02 0.2M
2022-03-10 34.80 35.33 34.76 34.93 0.2M
2022-03-09 34.62 35.38 34.00 34.13 0.4M
2022-03-08 33.78 34.84 33.38 33.60 0.7M
2022-03-07 36.44 36.44 34.18 34.84 0.5M
2022-03-04 36.53 36.84 36.22 36.84 0.4M
2022-03-03 37.16 38.62 36.44 36.84 1.0M
2022-03-02 34.89 37.02 34.89 36.93 1.6M
2022-03-01 34.04 35.02 34.04 34.93 0.2M
2022-02-25 34.13 34.67 33.33 34.00 0.5M
2022-02-24 35.78 35.78 33.73 34.04 0.8M
2022-02-23 35.20 35.91 34.93 35.91 0.3M
2022-02-22 35.24 35.73 34.93 35.20 0.5M
2022-02-21 36.22 36.22 35.38 35.87 0.2M
2022-02-18 34.84 36.31 34.67 36.22 0.5M
2022-02-17 35.60 35.69 34.84 34.93 0.2M
2022-02-16 34.84 35.56 34.76 35.56 0.2M
2022-02-15 34.40 34.84 34.36 34.40 0.2M
2022-02-14 35.11 35.11 33.96 34.31 0.3M
2022-02-11 35.56 35.96 34.93 35.56 0.4M
2022-02-10 35.82 37.47 35.82 36.44 0.5M
2022-02-09 35.60 35.78 35.02 35.42 0.2M
2022-02-08 34.40 35.56 34.40 35.42 0.2M
2022-02-07 33.60 34.76 33.60 34.31 0.2M
2022-01-26 34.09 34.13 33.20 33.42 0.2M
2022-01-25 34.13 34.22 33.11 33.16 0.4M
2022-01-24 34.40 34.40 32.89 34.13 0.4M
2022-01-21 35.38 35.56 34.67 34.67 0.4M
2022-01-20 36.04 36.04 35.29 35.73 0.1M
2022-01-19 35.91 36.40 35.87 36.04 0.2M
2022-01-18 36.22 36.71 36.22 36.36 0.2M
2022-01-17 35.29 36.44 35.20 36.22 0.2M
2022-01-14 35.96 35.96 34.67 35.42 0.5M
2022-01-13 36.76 36.80 35.91 35.96 0.4M
2022-01-12 37.33 37.42 36.44 36.76 0.3M
2022-01-11 37.42 37.60 36.44 36.44 0.3M
2022-01-10 37.07 37.51 36.36 37.42 0.3M
2022-01-07 38.44 38.71 36.71 37.07 0.6M
2022-01-06 37.87 39.29 37.87 38.22 0.7M
2022-01-05 38.44 38.44 37.56 37.78 0.5M
2022-01-04 38.89 39.33 38.40 38.40 0.4M
2022-01-03 38.49 39.02 38.44 38.67 0.3M