ELTA Technology Co Ltd (8487)

8487
🏛️ 台湾 →
80.30
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
2023-12-29 71.20 71.20 70.00 70.50 0.0M
2023-12-28 71.50 71.70 70.20 71.20 0.1M
2023-12-27 69.30 71.50 69.00 71.50 0.1M
2023-12-26 68.70 69.30 68.60 69.00 0.0M
2023-12-25 69.50 70.20 68.70 68.70 0.0M
2023-12-22 70.50 70.50 69.30 69.80 0.1M
2023-12-21 68.90 70.50 68.90 70.50 0.1M
2023-12-20 66.60 68.00 66.50 67.00 0.0M
2023-12-19 66.60 67.00 66.60 66.60 0.0M
2023-12-18 67.30 67.30 66.60 66.60 0.0M
2023-12-15 67.20 67.30 66.70 67.20 0.0M
2023-12-14 66.80 67.50 66.70 66.70 0.0M
2023-12-13 67.00 67.80 66.70 67.00 0.0M
2023-12-12 68.50 68.50 67.00 67.00 0.0M
2023-12-11 68.40 69.00 67.30 68.30 0.1M
2023-12-08 70.70 70.70 68.50 69.00 0.1M
2023-12-07 70.10 72.70 69.70 70.70 0.2M
2023-12-06 70.20 71.00 68.50 70.10 0.0M
2023-12-05 70.20 71.30 68.10 70.20 0.1M
2023-12-04 67.00 70.00 66.60 69.90 0.1M
2023-12-01 65.60 67.50 64.60 67.00 0.0M
2023-11-30 64.80 66.00 64.20 65.00 0.0M
2023-11-29 66.20 66.20 64.80 65.50 0.0M
2023-11-28 65.90 66.00 64.50 66.00 0.0M
2023-11-27 67.40 67.40 64.10 65.90 0.0M
2023-11-24 67.40 67.40 65.80 67.40 0.0M
2023-11-23 66.30 67.40 66.30 66.90 0.0M
2023-11-22 68.50 68.50 66.40 67.50 0.0M
2023-11-21 69.00 69.30 66.80 68.70 0.0M
2023-11-20 64.00 70.30 62.60 68.50 0.1M
2023-11-17 63.60 64.00 62.00 63.60 0.0M
2023-11-16 64.30 64.30 61.90 63.50 0.0M
2023-11-15 64.00 64.20 62.50 63.60 0.0M
2023-11-14 63.70 64.20 62.80 64.00 0.0M
2023-11-13 65.20 65.20 62.90 62.90 0.0M
2023-11-10 63.90 65.50 63.30 63.60 0.0M
2023-11-09 64.50 64.50 62.90 63.90 0.0M
2023-11-08 65.90 65.90 63.50 64.50 0.0M
2023-11-07 65.00 66.10 63.70 65.90 0.0M
2023-11-06 66.10 66.10 63.60 65.90 0.0M
2023-11-03 64.00 66.70 63.70 66.10 0.0M
2023-11-02 66.40 66.40 61.90 63.70 0.0M
2023-11-01 67.50 67.50 64.50 66.40 0.0M
2023-10-31 69.90 69.90 65.50 67.50 0.0M
2023-10-30 68.50 70.20 68.00 69.00 0.0M
2023-10-27 67.40 68.50 66.00 68.50 0.0M
2023-10-26 67.10 67.70 66.30 67.40 0.0M
2023-10-25 68.90 68.90 66.00 66.90 0.0M
2023-10-24 68.30 69.90 68.00 68.10 0.0M
2023-10-23 67.70 68.30 67.00 68.30 0.0M
2023-10-20 66.90 68.20 66.30 67.70 0.0M
2023-10-19 66.70 66.90 65.80 66.90 0.0M
2023-10-18 66.40 66.90 65.20 66.70 0.0M
2023-10-17 65.20 66.40 65.00 66.40 0.1M
2023-10-16 64.60 65.20 63.40 65.20 0.0M
2023-10-13 64.40 65.00 63.10 64.60 0.0M
2023-10-12 65.80 65.80 62.90 64.10 0.0M
2023-10-11 63.80 68.70 63.20 65.80 0.0M
2023-10-06 63.00 63.80 62.60 63.80 0.0M
2023-10-05 63.10 63.10 63.00 63.00 0.0M
2023-10-04 61.60 63.20 61.40 63.10 0.0M
2023-10-03 63.20 63.40 61.30 63.20 0.0M
2023-10-02 62.90 63.40 60.70 63.20 0.0M
2023-09-28 64.80 64.80 60.80 62.00 0.0M
2023-09-27 64.90 65.00 63.00 64.80 0.0M
2023-09-26 65.30 65.90 62.30 64.90 0.0M
2023-09-25 69.80 69.80 64.00 65.00 0.1M
2023-09-22 68.20 69.80 67.80 69.80 0.0M
2023-09-21 67.60 68.30 66.00 68.30 0.0M
2023-09-20 69.10 71.20 65.00 67.60 0.1M
2023-09-19 68.30 72.60 67.40 69.90 0.1M
2023-09-18 63.10 68.20 63.10 68.20 0.0M
2023-09-15 61.80 63.50 61.80 63.00 0.0M
2023-09-14 62.60 62.70 60.80 61.80 0.1M
2023-09-13 63.20 63.30 61.60 62.60 0.0M
2023-09-12 65.20 65.20 62.00 62.50 0.0M
2023-09-11 65.10 65.30 63.00 65.20 0.0M
2023-09-08 66.50 67.00 63.10 65.10 0.0M
2023-09-07 66.80 66.80 65.40 66.00 0.0M
2023-09-06 67.50 67.50 65.50 66.00 0.0M
2023-09-05 67.60 67.60 66.30 67.00 0.0M
2023-09-04 67.50 67.60 66.20 66.90 0.0M
2023-09-01 67.70 67.70 66.20 67.50 0.0M
2023-08-31 67.40 68.20 65.90 67.70 0.0M
2023-08-30 65.30 68.20 65.10 67.40 0.0M
2023-08-29 67.00 67.10 64.20 65.30 0.1M
2023-08-28 68.10 69.40 66.20 66.40 0.0M
2023-08-25 70.50 70.50 68.10 69.00 0.1M
2023-08-24 72.50 73.20 65.70 70.60 0.1M
2023-08-23 66.00 73.80 65.00 72.50 0.1M
2023-08-22 60.80 66.00 60.10 65.80 0.1M
2023-08-21 60.70 60.80 59.90 60.80 0.0M
2023-08-18 60.60 60.80 59.80 60.70 0.0M
2023-08-17 59.10 61.50 59.10 60.00 0.0M
2023-08-16 58.80 60.10 58.30 59.10 0.0M
2023-08-15 58.60 60.00 58.40 59.10 0.0M
2023-08-14 59.00 60.20 58.30 59.60 0.1M
2023-08-11 57.90 58.90 57.70 58.90 0.0M
2023-08-10 55.80 57.50 55.80 57.50 0.0M
2023-08-09 56.30 57.30 55.80 56.10 0.0M
2023-08-08 58.40 58.40 55.90 56.30 0.0M
2023-08-07 58.20 59.90 57.00 58.40 0.0M
2023-08-04 59.10 59.10 56.50 58.20 0.0M
2023-08-02 59.60 59.60 57.30 57.80 0.0M
2023-08-01 55.20 60.00 55.20 58.30 0.1M
2023-07-31 53.60 55.20 53.10 55.20 0.1M
2023-07-28 49.10 53.60 47.80 53.40 0.1M
2023-07-27 49.15 49.20 47.80 49.10 0.0M
2023-07-26 48.70 49.15 48.70 49.15 0.0M
2023-07-25 48.95 48.95 46.55 48.70 0.0M
2023-07-24 48.95 48.95 47.75 48.50 0.0M
2023-07-21 48.80 48.95 48.50 48.80 0.0M
2023-07-20 48.85 48.90 48.80 48.80 0.0M
2023-07-19 50.00 50.10 47.75 48.30 0.0M
2023-07-18 51.40 51.40 48.85 49.00 0.0M
2023-07-17 50.70 51.60 50.00 51.20 0.0M
2023-07-14 49.95 51.60 49.75 50.00 0.1M
2023-07-13 49.40 52.00 49.00 52.00 0.1M
2023-07-12 44.00 49.35 43.95 49.25 0.1M
2023-07-11 43.65 43.95 42.70 43.95 0.0M
2023-07-10 43.50 45.10 42.80 43.65 0.1M
2023-07-07 41.50 44.20 40.50 43.50 0.1M
2023-07-06 41.55 41.55 39.85 40.35 0.0M
2023-07-05 41.55 41.55 41.20 41.20 0.0M
2023-07-04 39.90 41.55 39.85 40.05 0.0M
2023-07-03 41.45 41.70 40.10 41.70 0.0M
2023-06-30 41.45 41.45 39.85 41.45 0.0M
2023-06-29 41.35 41.50 39.75 40.00 0.0M
2023-06-28 40.55 41.65 40.55 41.60 0.0M
2023-06-27 39.60 41.25 39.60 41.00 0.0M
2023-06-26 39.30 40.00 39.00 39.50 0.0M
2023-06-21 39.40 40.65 39.35 40.65 0.0M
2023-06-20 39.25 40.00 39.25 39.80 0.0M
2023-06-19 39.10 40.50 39.05 40.35 0.0M
2023-06-16 39.65 40.60 39.10 40.15 0.0M
2023-06-15 40.10 40.55 40.10 40.55 0.0M
2023-06-14 40.00 40.15 39.60 40.10 0.0M
2023-06-13 40.00 40.30 38.95 40.00 0.1M
2023-06-12 43.20 43.20 40.30 41.30 0.1M
2023-06-09 43.00 44.15 42.20 43.20 0.1M
2023-06-08 41.00 43.05 41.00 42.65 0.1M
2023-06-07 39.40 40.25 38.85 40.20 0.1M
2023-06-06 39.40 39.40 38.15 38.80 0.0M
2023-06-02 38.10 39.75 38.10 39.75 0.0M
2023-06-01 39.10 39.15 38.50 38.65 0.0M
2023-05-31 39.10 39.10 37.95 37.95 0.0M
2023-05-30 38.15 38.60 38.00 38.15 0.0M
2023-05-29 38.60 39.10 37.50 38.50 0.0M
2023-05-26 37.45 37.45 37.40 37.40 0.0M
2023-05-24 37.55 37.70 37.45 37.70 0.0M
2023-05-23 37.95 38.50 37.80 37.80 0.0M
2023-05-22 36.35 37.40 36.35 37.40 0.0M
2023-05-18 36.15 36.50 36.15 36.50 0.0M
2023-05-17 37.70 37.70 36.10 36.15 0.0M
2023-05-16 38.00 38.50 38.00 38.50 0.0M
2023-05-15 38.25 38.60 37.80 37.80 0.0M
2023-05-12 38.15 38.15 37.20 38.00 0.0M
2023-05-11 38.10 38.95 37.10 38.15 0.0M
2023-05-10 37.15 37.80 36.85 37.50 0.0M
2023-05-09 35.00 37.30 35.00 36.20 0.1M
2023-05-08 35.25 35.65 35.20 35.65 0.0M
2023-05-05 37.65 37.65 32.50 34.65 0.1M
2023-05-03 37.00 37.30 37.00 37.30 0.0M
2023-05-02 37.70 37.70 36.50 37.50 0.0M
2023-04-28 36.15 37.85 36.10 37.70 0.0M
2023-04-27 36.15 36.15 36.15 36.15 0.0M
2023-04-26 35.90 35.90 35.60 35.60 0.0M
2023-04-25 36.10 37.25 35.90 35.90 0.1M
2023-04-24 36.10 36.65 36.00 36.65 0.0M
2023-04-21 36.05 36.10 35.05 36.00 0.0M
2023-04-20 34.85 36.15 34.85 35.30 0.0M
2023-04-19 34.85 36.15 34.85 34.85 0.0M
2023-04-17 36.00 36.10 34.70 36.10 0.0M
2023-04-14 37.10 37.10 35.00 35.95 0.0M
2023-04-13 37.10 37.15 35.70 37.10 0.0M
2023-04-12 35.45 37.10 34.65 37.10 0.0M
2023-04-11 34.90 37.00 34.90 37.00 0.0M
2023-04-10 36.20 36.60 35.05 36.30 0.0M
2023-04-07 36.15 37.40 35.90 37.15 0.1M
2023-04-06 36.15 36.15 34.70 36.00 0.0M
2023-03-31 36.15 36.15 35.00 35.00 0.0M
2023-03-30 34.45 36.10 34.45 36.10 0.0M
2023-03-29 33.35 35.75 33.35 35.75 0.0M
2023-03-28 33.90 34.55 33.25 34.55 0.0M
2023-03-27 35.05 35.05 33.90 35.05 0.0M
2023-03-24 33.90 35.05 33.90 35.05 0.0M
2023-03-23 32.20 35.00 32.10 35.00 0.1M
2023-03-22 33.10 33.10 32.15 33.10 0.0M
2023-03-21 32.95 33.10 32.00 32.60 0.0M
2023-03-20 31.90 33.00 31.90 32.95 0.0M
2023-03-17 31.50 33.10 31.50 33.00 0.0M
2023-03-16 31.40 31.70 31.40 31.70 0.0M
2023-03-15 31.25 32.50 30.80 32.10 0.0M
2023-03-14 33.45 33.50 31.20 31.25 0.1M
2023-03-13 34.90 35.20 31.85 33.45 0.1M
2023-03-10 38.70 38.70 34.00 36.00 0.1M
2023-03-09 40.25 42.80 34.85 38.70 0.4M
2023-03-08 31.95 40.50 31.85 40.50 0.4M
2023-03-07 29.55 31.95 28.85 31.60 0.1M
2023-03-06 28.40 29.50 28.40 29.00 0.0M
2023-03-03 28.40 29.00 28.35 29.00 0.0M
2023-03-02 29.10 29.15 28.35 28.60 0.0M
2023-02-24 28.45 28.65 28.35 28.45 0.0M
2023-02-23 28.45 29.65 28.40 28.50 0.0M
2023-02-22 27.80 28.45 27.80 28.40 0.0M
2023-02-21 27.80 28.45 27.80 28.00 0.0M
2023-02-20 28.55 28.55 27.80 28.10 0.0M
2023-02-17 27.85 28.60 27.85 28.60 0.0M
2023-02-16 27.85 28.45 27.85 28.45 0.0M
2023-02-15 27.85 28.15 27.85 27.85 0.0M
2023-02-14 27.90 28.40 27.90 28.00 0.0M
2023-02-13 27.90 28.30 27.90 28.00 0.0M
2023-02-10 28.30 28.50 28.30 28.50 0.0M
2023-02-08 28.50 28.70 27.90 28.70 0.0M
2023-02-07 28.35 28.40 27.95 28.00 0.0M
2023-02-06 28.05 28.35 28.00 28.35 0.0M
2023-02-02 28.25 28.25 28.05 28.05 0.0M
2023-01-31 28.50 28.90 28.50 28.90 0.0M
2023-01-30 29.00 29.00 28.50 28.50 0.0M
2023-01-17 29.55 29.55 28.35 29.00 0.0M
2023-01-16 29.45 29.45 29.45 29.45 0.0M
2023-01-13 29.30 29.30 29.30 29.30 0.0M
2023-01-12 29.55 29.55 29.55 29.55 0.0M
2023-01-09 29.00 29.65 28.80 29.65 0.0M
2023-01-06 28.90 29.65 28.70 29.65 0.0M
2023-01-05 28.80 29.75 28.75 29.00 0.0M
2023-01-04 29.00 29.00 28.35 29.00 0.0M
2023-01-03 28.70 29.75 28.40 29.75 0.0M