Eclat Forever Machinery Co Ltd (3485)

3485
🏛️ 台湾 →
78.50
最終更新: 2025-10-07
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 42.25 42.25 42.25 42.25 0.0M
2022-12-29 42.20 42.20 42.20 42.20 0.0M
2022-12-28 42.10 42.15 42.10 42.15 0.0M
2022-12-27 41.90 41.90 41.90 41.90 0.0M
2022-12-26 40.00 40.50 39.95 40.15 0.0M
2022-12-23 44.10 44.10 41.90 41.90 0.0M
2022-12-22 44.10 44.10 44.10 44.10 0.0M
2022-12-21 41.85 44.10 40.85 44.10 0.0M
2022-12-20 40.85 41.85 40.80 41.85 0.0M
2022-12-19 42.50 42.85 42.00 42.85 0.0M
2022-12-16 42.50 42.50 42.50 42.50 0.0M
2022-12-14 42.90 42.90 41.80 42.10 0.0M
2022-12-13 42.50 42.50 42.00 42.15 0.0M
2022-12-12 42.20 42.20 41.50 42.00 0.0M
2022-12-09 42.20 42.20 40.85 42.20 0.0M
2022-12-08 42.20 42.20 41.00 42.20 0.0M
2022-12-07 41.90 42.20 41.00 42.20 0.0M
2022-12-06 41.90 41.90 41.50 41.50 0.0M
2022-12-05 41.15 42.00 41.00 41.00 0.0M
2022-12-01 41.00 41.40 41.00 41.20 0.0M
2022-11-30 40.15 41.00 40.00 41.00 0.0M
2022-11-29 40.95 40.95 40.00 40.00 0.0M
2022-11-28 40.00 40.00 40.00 40.00 0.0M
2022-11-24 40.40 40.40 39.45 40.40 0.0M
2022-11-23 40.45 40.45 40.40 40.40 0.0M
2022-11-22 40.00 41.00 40.00 40.20 0.0M
2022-11-21 40.45 40.50 40.20 40.35 0.0M
2022-11-18 41.50 41.50 39.00 40.20 0.0M
2022-11-17 39.05 41.00 39.00 40.15 0.1M
2022-11-16 39.05 39.05 39.05 39.05 0.0M
2022-11-15 40.00 40.00 39.30 39.45 0.0M
2022-11-11 40.75 40.75 38.80 39.50 0.0M
2022-11-10 39.35 39.50 39.35 39.50 0.0M
2022-11-09 40.10 40.10 38.80 39.00 0.0M
2022-11-08 38.55 40.15 38.55 40.15 0.0M
2022-11-07 40.00 40.05 38.50 38.55 0.1M
2022-11-04 40.80 40.85 38.80 38.90 0.0M
2022-11-02 40.80 40.80 40.80 40.80 0.0M
2022-11-01 40.00 40.00 39.80 39.80 0.0M
2022-10-28 38.05 39.50 38.05 39.50 0.0M
2022-10-26 38.05 39.00 38.05 39.00 0.0M
2022-10-24 40.00 40.00 40.00 40.00 0.0M
2022-10-21 38.00 40.00 38.00 40.00 0.0M
2022-10-20 38.55 38.75 38.50 38.65 0.0M
2022-10-17 40.80 40.80 38.85 39.15 0.0M
2022-10-13 40.80 40.80 40.80 40.80 0.0M
2022-10-12 39.00 40.80 38.50 40.80 0.0M
2022-10-11 39.85 40.45 39.85 40.45 0.0M
2022-10-07 40.00 40.15 39.00 40.00 0.0M
2022-10-06 40.95 40.95 40.00 40.00 0.0M
2022-10-05 41.00 41.00 40.50 40.95 0.1M
2022-10-04 40.85 42.95 40.85 41.00 0.0M
2022-10-03 40.85 40.85 40.85 40.85 0.0M
2022-09-30 41.00 41.15 41.00 41.15 0.0M
2022-09-29 40.85 42.50 40.85 42.50 0.0M
2022-09-28 43.60 43.60 40.85 41.00 0.0M
2022-09-27 42.10 42.10 41.85 42.00 0.0M
2022-09-26 42.05 42.20 41.80 42.10 0.0M
2022-09-23 42.05 42.05 42.05 42.05 0.0M
2022-09-22 44.15 44.15 42.05 42.50 0.0M
2022-09-21 43.00 43.50 42.05 42.05 0.0M
2022-09-20 44.15 44.15 44.00 44.00 0.0M
2022-09-19 44.20 44.20 41.80 43.00 0.0M
2022-09-16 44.50 44.50 42.85 42.85 0.1M
2022-09-15 44.30 44.30 43.90 44.15 0.0M
2022-09-14 42.80 45.00 42.80 43.50 0.0M
2022-09-13 43.20 43.50 43.20 43.50 0.0M
2022-09-12 44.00 44.00 42.95 42.95 0.0M
2022-09-08 43.00 43.00 42.85 42.85 0.0M
2022-09-07 41.50 43.00 41.50 43.00 0.0M
2022-09-05 43.15 43.15 43.15 43.15 0.0M
2022-09-02 43.15 43.15 41.80 42.00 0.0M
2022-08-31 42.20 42.20 42.20 42.20 0.0M
2022-08-30 42.00 42.20 42.00 42.00 0.0M
2022-08-29 43.00 43.00 42.00 42.15 0.0M
2022-08-25 41.50 42.00 41.50 41.85 0.0M
2022-08-24 41.95 42.50 41.90 42.00 0.0M
2022-08-23 41.85 42.00 41.80 41.95 0.0M
2022-08-22 42.00 44.10 41.90 42.00 0.0M
2022-08-19 42.00 42.00 42.00 42.00 0.0M
2022-08-18 41.50 41.80 40.85 41.75 0.0M
2022-08-17 42.00 42.95 40.90 41.65 0.0M
2022-08-16 40.50 42.95 40.50 41.50 0.0M
2022-08-15 42.10 43.65 40.00 42.55 0.0M
2022-08-12 39.30 42.10 39.00 42.05 0.0M
2022-08-11 36.20 37.35 35.90 37.00 0.0M
2022-08-09 37.35 37.35 37.35 37.35 0.0M
2022-08-08 35.50 35.50 35.50 35.50 0.0M
2022-08-05 35.50 37.20 35.50 35.55 0.0M
2022-08-04 35.65 35.70 35.60 35.70 0.0M
2022-08-03 34.00 34.15 34.00 34.15 0.0M
2022-08-01 34.60 34.70 34.50 34.70 0.0M
2022-07-25 36.15 36.15 35.30 35.30 0.0M
2022-07-20 36.15 36.15 36.15 36.15 0.0M
2022-07-18 36.15 36.15 36.15 36.15 0.0M
2022-07-15 36.10 36.10 36.10 36.10 0.0M
2022-07-14 36.00 36.00 34.30 34.80 0.0M
2022-07-13 36.50 36.50 36.05 36.35 0.0M
2022-07-12 36.15 37.00 36.00 36.00 0.0M
2022-07-08 36.10 36.25 36.00 36.15 0.1M
2022-07-05 36.00 36.00 36.00 36.00 0.0M
2022-07-04 36.45 36.60 36.00 36.00 0.0M
2022-07-01 36.20 38.00 36.10 36.60 0.0M
2022-06-30 38.25 38.25 36.50 36.50 0.0M
2022-06-29 38.25 38.25 38.25 38.25 0.0M
2022-06-28 36.15 37.80 36.15 37.80 0.0M
2022-06-24 36.15 36.30 36.15 36.30 0.0M
2022-06-23 37.30 37.30 35.90 36.30 0.0M
2022-06-21 36.45 36.45 36.45 36.45 0.0M
2022-06-20 35.50 35.50 35.50 35.50 0.0M
2022-06-17 35.80 35.80 35.80 35.80 0.0M
2022-06-16 35.70 36.00 35.70 35.75 0.0M
2022-06-14 35.65 35.90 35.65 35.80 0.0M
2022-06-10 35.05 36.00 35.05 36.00 0.0M
2022-05-30 34.85 35.10 34.85 35.10 0.0M
2022-05-27 35.70 35.70 34.90 34.90 0.0M
2022-05-26 34.85 34.85 34.85 34.85 0.0M
2022-05-25 34.85 36.50 34.85 36.50 0.0M
2022-05-23 36.65 36.65 36.65 36.65 0.0M
2022-05-19 34.85 35.00 34.85 35.00 0.0M
2022-05-17 35.15 35.15 35.15 35.15 0.0M
2022-05-16 34.80 35.00 34.80 34.85 0.0M
2022-05-12 34.85 35.00 34.85 35.00 0.0M
2022-05-11 35.15 35.30 35.00 35.00 0.0M
2022-05-10 35.00 35.50 34.85 35.00 0.0M
2022-05-09 35.00 35.00 35.00 35.00 0.0M
2022-05-03 34.80 35.00 34.80 35.00 0.0M
2022-04-29 36.20 36.20 35.95 35.95 0.0M
2022-04-21 35.70 35.70 35.70 35.70 0.0M
2022-04-13 35.65 35.65 35.65 35.65 0.0M
2022-04-12 35.75 35.80 35.30 35.80 0.0M
2022-04-11 35.75 35.75 35.75 35.75 0.0M
2022-04-08 34.05 34.05 34.05 34.05 0.0M
2022-04-06 33.45 35.15 33.45 35.00 0.0M
2022-04-01 34.85 35.00 34.85 34.85 0.0M
2022-03-31 34.90 34.90 34.90 34.90 0.0M
2022-03-30 34.90 34.90 34.90 34.90 0.0M
2022-03-29 35.10 35.15 35.00 35.00 0.0M
2022-03-28 33.80 33.80 33.80 33.80 0.0M
2022-03-24 35.15 35.15 35.00 35.00 0.0M
2022-03-23 34.40 35.50 34.40 35.50 0.0M
2022-03-22 34.40 34.80 34.40 34.80 0.0M
2022-03-18 34.40 35.15 34.40 35.15 0.0M
2022-03-17 34.40 34.80 34.40 34.80 0.0M
2022-03-16 34.40 34.70 34.40 34.70 0.0M
2022-03-14 35.95 35.95 35.95 35.95 0.0M
2022-03-11 34.40 34.70 34.40 34.70 0.0M
2022-03-10 34.40 34.55 34.40 34.40 0.0M
2022-03-09 35.15 35.15 35.00 35.00 0.0M
2022-03-08 34.20 34.50 34.20 34.35 0.0M
2022-03-07 34.05 35.20 34.05 34.50 0.0M
2022-03-04 35.50 35.50 35.25 35.25 0.0M
2022-03-03 35.70 35.70 35.70 35.70 0.0M
2022-03-02 34.05 34.55 34.05 34.50 0.0M
2022-02-25 35.00 35.00 35.00 35.00 0.0M
2022-02-24 35.70 35.70 34.05 34.35 0.0M
2022-02-23 35.70 35.70 34.05 34.05 0.0M
2022-02-22 35.10 35.10 34.00 34.15 0.0M
2022-02-21 34.55 34.70 34.50 34.70 0.0M
2022-02-18 34.55 34.55 34.55 34.55 0.0M
2022-02-16 34.85 35.35 34.85 35.10 0.0M
2022-02-15 34.85 34.85 34.85 34.85 0.0M
2022-02-11 34.65 34.65 34.65 34.65 0.0M
2022-01-26 36.00 36.00 35.00 35.00 0.0M
2022-01-25 34.35 34.35 34.35 34.35 0.0M
2022-01-20 36.00 36.00 36.00 36.00 0.0M
2022-01-18 36.00 36.00 36.00 36.00 0.0M
2022-01-17 36.00 36.00 36.00 36.00 0.0M
2022-01-14 36.00 36.00 36.00 36.00 0.0M
2022-01-13 36.00 36.00 36.00 36.00 0.0M
2022-01-11 36.00 36.00 36.00 36.00 0.0M
2022-01-10 36.00 36.00 36.00 36.00 0.0M
2022-01-07 36.00 36.00 36.00 36.00 0.0M
2022-01-06 36.00 36.00 36.00 36.00 0.0M
2022-01-05 36.00 36.00 34.00 35.60 0.0M
2022-01-03 36.50 36.50 36.50 36.50 0.0M