Cystech Electronics Corp (6651)

6651
🏛️ 台湾 →
70.00
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 67.20 67.20 66.00 66.00 0.0M
2022-12-29 68.20 68.20 65.90 67.20 0.0M
2022-12-28 69.40 69.40 66.90 66.90 0.0M
2022-12-27 69.90 70.50 69.40 69.40 0.0M
2022-12-26 71.60 71.60 69.60 69.90 0.0M
2022-12-23 70.00 70.50 69.50 70.00 0.0M
2022-12-22 71.10 71.10 69.80 70.00 0.0M
2022-12-21 69.90 70.70 69.00 69.60 0.0M
2022-12-20 73.40 73.40 69.00 69.00 0.0M
2022-12-19 72.90 72.90 72.00 72.00 0.0M
2022-12-16 72.90 73.30 72.50 72.70 0.0M
2022-12-15 73.40 74.70 73.40 73.60 0.0M
2022-12-14 72.20 73.90 72.20 73.40 0.0M
2022-12-13 72.90 73.70 72.10 72.20 0.0M
2022-12-12 73.00 73.30 71.50 72.00 0.0M
2022-12-09 74.50 74.50 72.40 72.40 0.0M
2022-12-08 73.10 74.50 72.70 74.20 0.0M
2022-12-07 71.50 75.50 71.50 73.10 0.0M
2022-12-06 73.80 73.80 72.00 72.20 0.0M
2022-12-05 72.70 75.10 72.70 73.30 0.0M
2022-12-02 73.50 74.40 73.10 73.30 0.0M
2022-12-01 77.20 77.40 72.00 73.60 0.0M
2022-11-30 68.20 75.30 68.00 75.30 0.0M
2022-11-29 69.40 69.40 68.00 68.50 0.0M
2022-11-28 66.90 68.70 66.60 68.30 0.0M
2022-11-25 67.10 67.20 66.30 66.80 0.0M
2022-11-24 66.40 67.20 65.70 66.70 0.0M
2022-11-23 65.00 66.50 64.80 65.70 0.0M
2022-11-22 65.80 65.80 64.20 64.20 0.0M
2022-11-21 65.20 65.40 65.00 65.00 0.0M
2022-11-18 66.20 66.70 65.30 65.70 0.0M
2022-11-17 65.90 65.90 65.10 65.50 0.0M
2022-11-16 65.60 66.50 63.70 65.20 0.0M
2022-11-15 65.70 66.20 64.80 65.00 0.0M
2022-11-14 66.30 67.00 64.50 65.20 0.0M
2022-11-11 69.70 70.40 67.50 67.80 0.0M
2022-11-10 67.50 68.50 67.30 67.70 0.0M
2022-11-09 66.20 68.40 65.00 67.10 0.0M
2022-11-08 65.10 66.50 64.50 65.30 0.0M
2022-11-07 65.90 65.90 63.30 64.80 0.0M
2022-11-04 64.80 65.10 64.10 64.70 0.0M
2022-11-03 63.30 68.00 63.00 65.30 0.0M
2022-11-02 57.80 63.30 57.70 63.30 0.0M
2022-11-01 56.60 58.20 56.60 57.60 0.0M
2022-10-31 56.80 56.80 56.40 56.50 0.0M
2022-10-28 56.10 56.20 55.60 55.80 0.0M
2022-10-27 56.20 56.90 56.10 56.60 0.0M
2022-10-26 57.00 57.00 55.80 56.00 0.0M
2022-10-25 57.70 57.70 56.50 56.50 0.0M
2022-10-24 58.60 59.30 57.60 57.70 0.0M
2022-10-21 58.30 58.30 56.80 57.60 0.0M
2022-10-20 56.10 57.20 56.00 57.10 0.0M
2022-10-19 58.30 58.30 57.20 57.70 0.0M
2022-10-18 58.60 58.70 56.70 57.80 0.0M
2022-10-17 56.90 56.90 55.70 56.50 0.0M
2022-10-14 57.70 57.70 56.30 57.50 0.0M
2022-10-13 58.10 58.10 55.00 55.00 0.0M
2022-10-12 55.70 58.50 55.70 58.10 0.0M
2022-10-11 58.60 58.60 56.50 56.50 0.0M
2022-10-07 60.20 61.30 58.90 59.00 0.0M
2022-10-06 62.50 62.50 60.90 61.20 0.0M
2022-10-05 60.50 61.80 59.80 60.80 0.0M
2022-10-04 59.90 59.90 58.60 58.90 0.0M
2022-10-03 58.30 58.90 57.90 58.30 0.0M
2022-09-30 59.50 60.00 58.70 59.80 0.0M
2022-09-29 60.00 61.00 59.30 59.80 0.0M
2022-09-28 62.50 62.50 58.80 58.80 0.0M
2022-09-27 63.30 63.40 62.40 63.00 0.0M
2022-09-26 65.60 65.60 63.00 63.00 0.0M
2022-09-23 66.10 66.10 65.10 65.80 0.0M
2022-09-22 65.20 66.00 65.00 66.00 0.0M
2022-09-21 66.30 67.60 65.70 66.60 0.0M
2022-09-20 67.60 68.10 67.10 67.20 0.0M
2022-09-19 69.20 69.20 67.60 68.10 0.0M
2022-09-16 69.00 70.50 68.30 68.30 0.0M
2022-09-15 69.80 70.30 69.30 69.30 0.0M
2022-09-14 68.70 69.50 68.00 69.50 0.0M
2022-09-13 69.20 69.90 69.20 69.60 0.0M
2022-09-12 69.10 71.20 69.10 69.20 0.0M
2022-09-08 69.50 69.80 68.70 69.70 0.0M
2022-09-07 69.50 69.50 68.00 68.70 0.0M
2022-09-06 72.20 72.20 69.40 69.50 0.0M
2022-09-05 75.10 75.20 72.00 72.20 0.0M
2022-09-02 75.30 75.30 74.30 74.40 0.0M
2022-09-01 76.30 76.80 75.20 75.30 0.0M
2022-08-31 76.30 76.60 75.90 76.50 0.0M
2022-08-30 75.80 75.80 75.10 75.50 0.0M
2022-08-29 74.60 75.80 74.30 75.00 0.0M
2022-08-26 76.90 77.50 76.40 77.00 0.0M
2022-08-25 75.60 76.70 75.40 76.30 0.0M
2022-08-24 75.50 76.00 75.10 75.10 0.0M
2022-08-23 75.80 76.20 75.40 75.50 0.0M
2022-08-22 79.52 80.86 79.33 80.09 0.0M
2022-08-19 79.52 80.48 78.76 80.00 0.0M
2022-08-18 77.62 79.90 77.14 79.52 0.0M
2022-08-17 77.33 77.71 76.76 77.33 0.0M
2022-08-16 76.19 77.14 76.09 76.95 0.0M
2022-08-15 75.90 76.86 75.71 76.19 0.0M
2022-08-12 73.62 75.62 73.62 75.05 0.0M
2022-08-11 73.24 73.33 72.76 73.05 0.0M
2022-08-10 72.38 72.86 71.52 72.09 0.0M
2022-08-09 72.38 73.62 72.38 73.05 0.0M
2022-08-08 74.48 74.48 72.95 73.71 0.0M
2022-08-05 75.14 75.43 72.95 75.05 0.0M
2022-08-04 73.90 75.71 72.38 73.52 0.0M
2022-08-03 74.09 74.19 73.43 73.90 0.0M
2022-08-02 73.52 74.95 73.33 74.19 0.0M
2022-08-01 75.33 75.71 75.05 75.24 0.0M
2022-07-29 75.43 76.00 74.48 75.24 0.0M
2022-07-28 76.38 76.57 74.76 75.24 0.0M
2022-07-27 73.62 75.05 73.43 74.95 0.0M
2022-07-26 77.52 77.62 73.33 73.62 0.0M
2022-07-25 76.76 76.95 76.09 76.28 0.0M
2022-07-22 78.09 78.57 77.24 77.24 0.0M
2022-07-21 77.62 78.57 76.86 78.00 0.0M
2022-07-20 75.33 78.57 75.24 76.86 0.0M
2022-07-19 74.76 74.76 73.62 74.67 0.0M
2022-07-18 74.86 75.14 74.48 74.67 0.0M
2022-07-15 74.95 74.95 73.81 74.28 0.0M
2022-07-14 73.43 74.00 73.33 73.71 0.0M
2022-07-13 74.86 74.86 72.95 73.33 0.0M
2022-07-12 75.33 75.33 72.28 72.38 0.0M
2022-07-11 76.09 77.14 74.00 75.14 0.0M
2022-07-08 73.33 74.28 72.76 73.81 0.0M
2022-07-07 73.14 73.14 71.14 71.71 0.0M
2022-07-06 72.19 73.33 71.14 71.14 0.0M
2022-07-05 71.71 73.33 71.05 71.52 0.0M
2022-07-04 69.90 71.33 69.90 70.86 0.0M
2022-07-01 71.71 74.09 69.90 69.90 0.0M
2022-06-30 77.14 77.14 73.71 73.81 0.0M
2022-06-29 76.86 76.86 76.28 76.67 0.0M
2022-06-28 79.05 79.05 76.67 76.67 0.0M
2022-06-27 79.71 79.71 77.43 78.76 0.0M
2022-06-24 78.48 79.62 77.24 77.43 0.0M
2022-06-23 80.19 80.57 76.19 78.09 0.0M
2022-06-22 83.52 83.52 79.71 80.86 0.0M
2022-06-21 82.28 82.28 81.43 81.90 0.0M
2022-06-20 84.67 85.71 80.00 80.67 0.0M
2022-06-17 81.90 83.52 81.90 83.05 0.0M
2022-06-16 85.33 86.09 82.47 82.47 0.0M
2022-06-15 83.81 84.95 83.81 84.95 0.0M
2022-06-14 82.09 83.71 81.90 83.52 0.0M
2022-06-13 86.57 86.57 82.86 82.86 0.0M
2022-06-10 86.47 87.33 86.47 87.33 0.0M
2022-06-09 87.81 87.90 86.67 86.67 0.0M
2022-06-08 88.47 89.14 87.62 87.62 0.0M
2022-06-07 88.00 89.43 88.00 88.47 0.0M
2022-06-06 87.62 88.28 87.52 87.52 0.0M
2022-06-02 89.52 89.52 87.33 87.62 0.0M
2022-06-01 85.71 89.33 85.71 88.47 0.0M
2022-05-31 85.90 86.19 84.95 85.71 0.0M
2022-05-30 84.76 86.19 84.76 85.52 0.0M
2022-05-27 82.28 83.81 81.90 82.95 0.0M
2022-05-26 84.67 84.67 82.19 82.19 0.0M
2022-05-25 84.86 84.86 83.33 84.00 0.0M
2022-05-24 85.71 85.71 83.81 83.81 0.0M
2022-05-23 85.43 86.19 84.57 84.57 0.0M
2022-05-20 85.24 85.24 84.47 84.76 0.0M
2022-05-19 83.81 85.24 82.76 84.47 0.0M
2022-05-18 86.47 86.47 84.76 85.43 0.0M
2022-05-17 83.71 86.47 82.95 85.24 0.0M
2022-05-16 84.57 84.57 82.09 82.86 0.0M
2022-05-13 81.71 83.71 80.57 82.86 0.0M
2022-05-12 81.81 81.81 80.09 80.19 0.0M
2022-05-11 82.00 82.76 81.62 81.62 0.0M
2022-05-10 81.24 83.62 79.90 82.95 0.0M
2022-05-09 84.38 84.38 81.90 82.00 0.0M
2022-05-06 83.33 83.81 82.38 83.71 0.0M
2022-05-05 84.95 85.33 83.24 83.90 0.0M
2022-05-04 80.19 83.14 80.19 82.19 0.0M
2022-05-03 79.52 79.81 78.09 78.57 0.0M
2022-04-29 80.00 81.33 79.33 79.90 0.0M
2022-04-28 79.14 80.76 77.62 78.86 0.0M
2022-04-27 76.19 78.57 75.52 78.38 0.0M
2022-04-26 81.43 81.52 79.14 79.14 0.0M
2022-04-25 82.38 82.38 80.19 80.95 0.0M
2022-04-22 85.90 85.90 84.28 84.47 0.0M
2022-04-21 86.38 86.38 85.52 85.90 0.0M
2022-04-20 86.47 86.47 85.24 86.38 0.0M
2022-04-19 86.38 87.43 85.71 86.38 0.0M
2022-04-18 89.24 89.24 85.90 86.38 0.0M
2022-04-15 90.28 90.76 88.57 88.57 0.0M
2022-04-14 92.38 92.38 89.62 89.90 0.0M
2022-04-13 91.90 92.67 91.52 92.28 0.0M
2022-04-12 92.38 92.38 90.57 91.43 0.0M
2022-04-11 93.33 93.33 90.47 92.76 0.0M
2022-04-08 93.90 93.90 92.19 93.05 0.0M
2022-04-07 94.28 94.28 92.19 92.19 0.0M
2022-04-06 93.24 93.24 91.43 93.14 0.0M
2022-04-01 92.86 92.86 91.05 92.38 0.0M
2022-03-31 94.76 94.76 93.33 93.33 0.0M
2022-03-30 94.28 95.71 94.28 94.57 0.0M
2022-03-29 94.09 95.71 93.71 93.71 0.0M
2022-03-28 93.90 93.90 92.47 93.33 0.0M
2022-03-25 95.14 95.24 93.71 93.90 0.0M
2022-03-24 92.86 93.81 92.67 93.33 0.0M
2022-03-23 92.86 95.71 92.86 93.52 0.0M
2022-03-22 93.05 93.71 92.09 92.38 0.0M
2022-03-21 90.76 92.86 90.76 92.38 0.0M
2022-03-18 89.52 91.90 88.86 90.67 0.0M
2022-03-17 88.09 89.33 88.09 88.86 0.0M
2022-03-16 88.09 88.09 86.19 86.47 0.0M
2022-03-15 90.28 90.28 87.62 87.71 0.0M
2022-03-14 90.00 90.00 88.38 89.24 0.0M
2022-03-11 91.81 91.81 88.38 88.67 0.0M
2022-03-10 90.47 91.90 90.09 90.47 0.0M
2022-03-09 88.57 90.57 88.28 88.86 0.0M
2022-03-08 90.47 92.28 87.71 88.00 0.0M
2022-03-07 93.62 93.62 91.05 91.90 0.0M
2022-03-04 95.24 95.24 94.19 94.28 0.0M
2022-03-03 96.19 99.05 96.19 96.19 0.0M
2022-03-02 95.24 96.19 94.47 95.24 0.0M
2022-03-01 95.05 96.67 94.86 95.71 0.0M
2022-02-25 95.24 95.24 93.33 93.43 0.0M
2022-02-24 95.24 95.24 91.90 92.09 0.0M
2022-02-23 96.19 97.62 96.19 96.19 0.0M
2022-02-22 98.09 98.09 95.24 96.19 0.0M
2022-02-21 97.14 98.09 97.14 98.09 0.0M
2022-02-18 95.71 98.09 95.24 97.62 0.0M
2022-02-17 99.05 99.05 95.71 96.67 0.0M
2022-02-16 98.57 99.05 97.62 98.09 0.0M
2022-02-15 98.09 100.00 96.19 96.19 0.0M
2022-02-14 98.09 99.52 98.09 98.57 0.0M
2022-02-11 101.90 101.90 98.57 100.95 0.0M
2022-02-10 105.24 106.19 103.33 104.76 0.0M
2022-02-09 101.90 103.33 101.43 103.33 0.0M
2022-02-08 102.38 103.81 101.43 101.90 0.0M
2022-02-07 105.71 105.71 101.90 101.90 0.0M
2022-01-26 104.28 106.19 103.81 103.81 0.0M
2022-01-25 106.67 107.14 104.76 104.76 0.0M
2022-01-24 103.81 107.62 103.81 106.67 0.0M
2022-01-21 109.52 110.95 105.71 106.19 0.0M
2022-01-20 108.57 110.95 106.67 110.47 0.0M
2022-01-19 108.57 110.95 108.09 109.52 0.0M
2022-01-18 114.76 115.24 110.95 110.95 0.0M
2022-01-17 110.00 117.62 109.05 114.76 0.0M
2022-01-14 108.09 109.52 105.24 108.57 0.0M
2022-01-13 104.76 111.90 104.76 108.09 0.0M
2022-01-12 103.81 105.24 101.90 103.81 0.0M
2022-01-11 105.24 105.24 102.38 102.38 0.0M
2022-01-10 104.76 110.00 103.81 105.24 0.0M
2022-01-07 105.24 105.24 101.43 101.43 0.0M
2022-01-06 103.81 105.24 102.86 104.28 0.0M
2022-01-05 107.62 107.62 103.81 104.76 0.0M
2022-01-04 105.71 108.57 103.33 106.19 0.0M
2022-01-03 103.33 110.95 103.33 104.76 0.0M