EirGenix (6589)

6589
🏛️ 台湾 →
66.70
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
2023-12-29 99.50 100.50 99.40 100.50 0.0M
2023-12-28 100.50 100.50 99.20 99.40 0.0M
2023-12-27 100.50 101.00 99.90 100.00 0.0M
2023-12-26 99.10 100.50 98.20 100.50 0.0M
2023-12-25 100.50 101.00 98.90 99.00 0.0M
2023-12-22 100.50 101.50 100.00 100.50 0.0M
2023-12-21 101.50 102.00 100.00 100.50 0.0M
2023-12-20 102.00 102.50 101.50 101.50 0.0M
2023-12-19 104.00 104.00 101.50 101.50 0.0M
2023-12-18 103.50 104.50 103.00 103.50 0.0M
2023-12-15 102.50 104.00 102.00 103.00 0.0M
2023-12-14 104.00 104.00 102.00 102.00 0.0M
2023-12-13 103.50 104.00 102.00 103.00 0.0M
2023-12-12 103.00 103.50 102.00 103.00 0.0M
2023-12-11 104.00 105.00 102.50 103.00 0.0M
2023-12-08 103.00 103.00 101.00 101.50 0.0M
2023-12-07 102.00 102.50 101.50 102.50 0.0M
2023-12-06 102.50 103.00 101.50 101.50 0.0M
2023-12-05 105.50 105.50 102.00 102.00 0.0M
2023-12-04 104.00 105.50 103.50 105.00 0.0M
2023-12-01 103.50 105.00 103.00 103.00 0.0M
2023-11-30 105.00 105.00 103.00 103.00 0.0M
2023-11-29 105.50 105.50 104.00 105.00 0.0M
2023-11-28 108.50 109.50 104.00 104.50 0.0M
2023-11-27 104.00 107.00 104.00 106.50 0.0M
2023-11-24 102.00 103.50 101.00 103.50 0.0M
2023-11-23 101.50 102.50 101.50 101.50 0.0M
2023-11-22 101.00 102.50 101.00 101.00 0.0M
2023-11-21 100.50 102.00 99.50 101.50 0.0M
2023-11-20 105.00 106.00 100.00 100.50 0.0M
2023-11-17 107.50 111.00 104.50 104.50 0.0M
2023-11-16 102.00 104.50 102.00 103.00 0.0M
2023-11-15 101.50 103.00 101.00 102.00 0.0M
2023-11-14 101.50 101.50 100.00 100.50 0.0M
2023-11-13 102.50 102.50 100.50 101.00 0.0M
2023-11-10 104.50 105.00 101.00 101.50 0.0M
2023-11-09 104.50 106.00 103.00 103.00 0.0M
2023-11-08 104.50 105.50 103.00 104.50 0.0M
2023-11-07 105.00 107.50 104.50 104.50 0.0M
2023-11-06 104.00 105.00 102.50 105.00 0.0M
2023-11-03 103.50 105.50 102.50 102.50 0.0M
2023-11-02 103.50 105.00 101.00 103.50 0.0M
2023-11-01 106.00 107.50 103.50 104.50 0.0M
2023-10-31 106.50 108.00 106.00 106.50 0.0M
2023-10-30 106.50 108.00 105.50 106.00 0.0M
2023-10-27 102.00 108.00 102.00 106.00 0.0M
2023-10-26 102.00 106.50 102.00 102.50 0.0M
2023-10-25 104.00 104.50 102.50 103.00 0.0M
2023-10-24 101.00 104.00 100.50 103.00 0.0M
2023-10-23 98.00 102.00 96.90 100.50 0.0M
2023-10-20 93.20 96.50 93.00 96.00 0.0M
2023-10-19 91.80 95.20 91.70 93.30 0.0M
2023-10-18 95.60 95.60 92.10 92.10 0.0M
2023-10-17 97.10 97.10 95.30 95.60 0.0M
2023-10-16 97.00 97.50 96.00 96.30 0.0M
2023-10-13 98.30 98.40 97.00 97.00 0.0M
2023-10-12 97.50 98.30 96.60 98.30 0.0M
2023-10-11 98.00 98.80 97.10 97.30 0.0M
2023-10-06 99.50 99.70 97.80 97.80 0.0M
2023-10-05 97.60 99.70 97.60 98.50 0.0M
2023-10-04 98.10 98.40 97.10 97.40 0.0M
2023-10-03 99.50 100.00 98.00 98.00 0.0M
2023-10-02 98.50 99.70 97.20 99.50 0.0M
2023-09-28 98.10 99.50 97.40 97.50 0.0M
2023-09-27 95.80 98.50 95.70 98.50 0.0M
2023-09-26 98.50 99.10 96.60 96.70 0.0M
2023-09-25 96.60 99.00 96.60 98.50 0.0M
2023-09-22 98.30 98.30 96.20 96.50 0.0M
2023-09-21 100.00 102.00 98.30 98.30 0.0M
2023-09-20 97.20 98.30 96.20 97.70 0.0M
2023-09-19 101.50 101.50 97.10 97.10 0.0M
2023-09-18 104.00 104.00 99.00 99.60 0.0M
2023-09-15 94.70 96.10 94.50 96.10 0.0M
2023-09-14 95.30 95.30 94.40 94.50 0.0M
2023-09-13 93.20 95.40 93.20 95.30 0.0M
2023-09-12 93.30 93.80 92.30 93.00 0.0M
2023-09-11 93.70 94.50 93.20 93.20 0.0M
2023-09-08 93.30 93.40 92.30 93.30 0.0M
2023-09-07 93.90 94.00 93.10 93.20 0.0M
2023-09-06 93.30 94.40 93.30 93.80 0.0M
2023-09-05 95.30 95.50 93.50 93.80 0.0M
2023-09-04 96.10 96.50 95.10 95.10 0.0M
2023-09-01 95.40 97.00 95.40 96.10 0.0M
2023-08-31 96.50 97.20 95.60 95.60 0.0M
2023-08-30 95.00 96.20 94.80 96.00 0.0M
2023-08-29 95.00 95.60 93.50 94.20 0.0M
2023-08-28 94.80 97.20 92.80 94.10 0.0M
2023-08-25 93.70 94.50 92.70 93.20 0.0M
2023-08-24 93.30 94.10 92.50 93.40 0.0M
2023-08-23 93.80 94.10 91.90 92.50 0.0M
2023-08-22 95.10 95.10 93.00 93.20 0.0M
2023-08-21 93.00 94.90 93.00 94.50 0.0M
2023-08-18 93.90 96.00 93.00 93.40 0.0M
2023-08-17 93.20 94.10 92.40 93.40 0.0M
2023-08-16 91.80 94.40 90.50 93.40 0.0M
2023-08-15 92.00 92.80 91.10 92.00 0.0M
2023-08-14 95.00 95.00 90.50 91.30 0.0M
2023-08-11 97.60 97.70 95.00 95.00 0.0M
2023-08-10 101.00 101.50 96.50 96.50 0.0M
2023-08-09 101.50 104.00 101.00 101.00 0.0M
2023-08-08 101.50 102.00 101.00 101.50 0.0M
2023-08-07 103.00 103.00 101.00 101.50 0.0M
2023-08-04 102.00 103.00 101.00 103.00 0.0M
2023-08-02 106.00 106.00 101.50 102.00 0.0M
2023-08-01 105.00 107.00 104.00 105.50 0.0M
2023-07-31 106.00 107.00 105.00 105.00 0.0M
2023-07-28 106.00 107.00 105.50 106.00 0.0M
2023-07-27 108.00 109.00 106.50 107.00 0.0M
2023-07-26 111.00 111.00 107.00 107.50 0.0M
2023-07-25 110.50 111.00 108.50 110.00 0.0M
2023-07-24 109.50 112.00 108.50 110.00 0.0M
2023-07-21 108.00 110.50 108.00 108.00 0.0M
2023-07-20 110.50 111.00 108.50 108.50 0.0M
2023-07-19 108.00 111.50 107.50 109.50 0.0M
2023-07-18 109.50 110.00 106.50 106.50 0.0M
2023-07-17 107.00 110.50 107.00 109.00 0.0M
2023-07-14 105.00 107.50 104.50 107.00 0.0M
2023-07-13 107.00 107.00 105.00 105.00 0.0M
2023-07-12 107.50 108.00 106.00 106.50 0.0M
2023-07-11 108.50 109.00 106.50 107.00 0.0M
2023-07-10 110.00 111.00 108.00 108.00 0.0M
2023-07-07 109.50 110.50 108.50 109.50 0.0M
2023-07-06 109.50 111.50 109.00 109.50 0.0M
2023-07-05 109.50 111.00 108.00 109.00 0.0M
2023-07-04 110.50 111.50 109.50 109.50 0.0M
2023-07-03 112.50 112.50 110.00 110.50 0.0M
2023-06-30 116.00 116.00 112.00 112.00 0.0M
2023-06-29 115.50 117.00 113.50 115.00 0.0M
2023-06-28 113.00 113.00 110.50 112.00 0.0M
2023-06-27 108.50 113.00 107.50 111.50 0.0M
2023-06-26 108.00 109.00 106.00 107.00 0.0M
2023-06-21 110.00 110.00 107.50 108.00 0.0M
2023-06-20 111.00 111.00 108.50 109.00 0.0M
2023-06-19 110.00 111.50 109.50 110.00 0.0M
2023-06-16 109.00 111.00 109.00 109.50 0.0M
2023-06-15 109.50 110.00 108.50 108.50 0.0M
2023-06-14 109.50 111.50 109.00 109.00 0.0M
2023-06-13 110.00 110.00 108.50 109.00 0.0M
2023-06-12 110.00 111.00 109.00 109.50 0.0M
2023-06-09 109.00 110.50 109.00 109.50 0.0M
2023-06-08 110.00 111.00 108.50 109.00 0.0M
2023-06-07 110.00 110.50 109.50 110.00 0.0M
2023-06-06 110.50 110.50 108.50 109.50 0.0M
2023-06-05 111.50 112.50 110.00 110.00 0.0M
2023-06-02 112.50 113.00 111.00 111.00 0.0M
2023-06-01 113.00 113.50 110.50 111.50 0.0M
2023-05-31 111.00 113.00 110.50 113.00 0.0M
2023-05-30 112.00 112.00 110.00 110.00 0.0M
2023-05-29 111.00 112.00 110.00 111.50 0.0M
2023-05-26 112.00 112.50 110.50 110.50 0.0M
2023-05-25 114.00 114.50 111.50 111.50 0.0M
2023-05-24 116.50 117.00 113.00 113.50 0.0M
2023-05-23 112.00 116.50 111.50 115.00 0.0M
2023-05-22 111.00 113.00 110.50 111.50 0.0M
2023-05-19 114.00 114.50 111.00 111.00 0.0M
2023-05-18 116.50 117.50 113.00 114.00 0.0M
2023-05-17 117.50 121.00 115.00 116.50 0.0M
2023-05-16 109.50 110.50 109.00 110.00 0.0M
2023-05-15 113.00 114.00 108.50 108.50 0.0M
2023-05-12 112.50 114.50 110.00 114.00 0.0M
2023-05-11 120.50 121.00 112.50 112.50 0.0M
2023-05-10 121.00 122.00 118.50 120.00 0.0M
2023-05-09 126.00 128.50 119.50 120.50 0.0M
2023-05-08 128.50 129.50 124.50 125.00 0.0M
2023-05-05 123.50 129.00 123.00 127.50 0.0M
2023-05-04 117.00 126.00 116.50 122.50 0.0M
2023-05-03 120.50 122.00 115.50 115.50 0.0M
2023-05-02 112.00 117.50 111.50 117.50 0.0M
2023-04-28 105.00 107.00 105.00 107.00 0.0M
2023-04-27 103.50 104.50 102.00 104.00 0.0M
2023-04-26 105.00 105.00 101.00 103.50 0.0M
2023-04-25 109.50 110.50 104.50 106.00 0.0M
2023-04-24 110.00 111.50 109.00 109.50 0.0M
2023-04-21 115.50 116.50 109.00 109.50 0.0M
2023-04-20 121.50 122.50 115.00 115.00 0.0M
2023-04-19 120.50 122.00 117.50 120.50 0.0M
2023-04-18 119.50 121.50 119.00 120.00 0.0M
2023-04-17 120.50 121.00 118.50 119.00 0.0M
2023-04-14 123.00 123.00 120.00 120.00 0.0M
2023-04-13 120.50 123.00 120.00 121.50 0.0M
2023-04-12 123.00 125.00 120.50 120.50 0.0M
2023-04-11 118.50 119.00 117.50 118.50 0.0M
2023-04-10 122.00 123.00 117.50 117.50 0.0M
2023-04-07 121.50 123.00 120.00 121.50 0.0M
2023-04-06 117.00 125.00 117.00 121.50 0.0M
2023-03-31 118.00 118.50 116.50 116.50 0.0M
2023-03-30 120.00 120.50 117.50 117.50 0.0M
2023-03-29 114.50 120.00 114.50 120.00 0.0M
2023-03-28 118.50 119.00 113.50 114.00 0.0M
2023-03-27 116.00 118.50 115.00 117.50 0.0M
2023-03-24 112.00 115.00 111.50 115.00 0.0M
2023-03-23 112.50 114.50 111.50 111.50 0.0M
2023-03-22 112.00 113.00 111.50 112.00 0.0M
2023-03-21 113.00 113.50 111.00 111.50 0.0M
2023-03-20 111.00 112.50 109.50 112.50 0.0M
2023-03-17 108.50 111.00 108.50 111.00 0.0M
2023-03-16 112.00 112.00 107.00 108.00 0.0M
2023-03-15 113.00 114.00 112.00 112.50 0.0M
2023-03-14 110.00 115.50 110.00 111.50 0.0M
2023-03-13 110.00 112.50 107.50 111.50 0.0M
2023-03-10 113.00 114.50 111.00 111.50 0.0M
2023-03-09 116.00 116.50 113.00 113.00 0.0M
2023-03-08 117.00 118.50 115.50 115.50 0.0M
2023-03-07 119.00 120.00 117.00 117.00 0.0M
2023-03-06 120.00 120.50 116.00 118.00 0.0M
2023-03-03 123.00 123.00 119.00 119.00 0.0M
2023-03-02 121.50 122.00 120.50 122.00 0.0M
2023-03-01 119.00 121.50 119.00 120.50 0.0M
2023-02-24 120.00 120.50 117.50 119.00 0.0M
2023-02-23 116.50 120.00 116.50 119.50 0.0M
2023-02-22 119.50 120.00 116.00 116.00 0.0M
2023-02-21 120.00 121.50 117.00 119.50 0.0M
2023-02-20 121.50 122.50 120.00 120.00 0.0M
2023-02-17 123.50 124.50 120.50 120.50 0.0M
2023-02-16 122.50 124.50 122.00 123.00 0.0M
2023-02-15 122.00 124.00 121.00 122.50 0.0M
2023-02-14 124.00 124.50 121.00 121.50 0.0M
2023-02-13 127.50 128.50 122.00 123.00 0.0M
2023-02-10 129.00 133.00 126.50 128.00 0.0M
2023-02-09 133.00 134.50 128.00 128.50 0.0M
2023-02-08 125.50 133.50 124.00 131.00 0.0M
2023-02-07 122.00 126.00 121.00 125.00 0.0M
2023-02-06 120.00 123.00 119.50 119.50 0.0M
2023-02-03 118.50 122.00 117.50 119.00 0.0M
2023-02-02 117.50 119.50 116.50 118.50 0.0M
2023-02-01 118.00 118.50 116.00 117.00 0.0M
2023-01-31 111.50 118.50 111.50 118.00 0.0M
2023-01-30 111.00 113.00 110.50 111.00 0.0M
2023-01-17 111.00 111.50 109.00 109.00 0.0M
2023-01-16 109.50 112.00 107.50 111.00 0.0M
2023-01-13 110.00 111.00 108.50 109.00 0.0M
2023-01-12 112.00 112.50 109.00 109.00 0.0M
2023-01-11 114.00 115.50 111.00 111.50 0.0M
2023-01-10 117.50 118.00 113.50 113.50 0.0M
2023-01-09 117.50 118.50 115.50 117.50 0.0M
2023-01-06 118.50 121.00 117.00 117.00 0.0M
2023-01-05 118.50 119.50 114.00 114.50 0.0M
2023-01-04 118.50 120.50 115.00 116.50 0.0M
2023-01-03 123.00 124.00 117.50 118.50 0.0M