Everbrite Technology Co Ltd (4523)

4523
🏛️ 台湾 →
33.55
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
2025-09-26 34.75 34.75 33.50 33.55 0.1M
2025-09-25 35.40 35.45 34.50 34.50 0.3M
2025-09-24 35.20 36.15 35.15 35.40 0.5M
2025-09-23 33.00 34.60 32.75 34.50 0.3M
2025-09-22 33.00 33.15 32.80 33.15 0.1M
2025-09-19 33.05 33.20 33.00 33.20 0.0M
2025-09-18 33.15 33.45 32.95 33.30 0.1M
2025-09-17 33.40 33.40 32.90 33.15 0.0M
2025-09-16 33.35 33.35 32.95 33.25 0.1M
2025-09-15 33.45 33.45 33.00 33.35 0.1M
2025-09-12 33.80 33.80 33.10 33.45 0.1M
2025-09-11 34.00 34.00 33.10 33.10 0.1M
2025-09-10 34.00 34.00 33.80 34.00 0.0M
2025-09-09 34.00 34.00 33.60 34.00 0.1M
2025-09-08 34.00 34.10 33.70 34.00 0.1M
2025-09-05 34.50 34.50 33.85 33.85 0.1M
2025-09-04 33.70 34.00 33.60 33.95 0.1M
2025-09-03 33.70 34.00 33.55 34.00 0.0M
2025-09-02 33.80 34.00 33.55 33.95 0.1M
2025-09-01 33.80 34.30 33.80 33.80 0.1M
2025-08-29 33.95 34.45 33.80 33.80 0.2M
2025-08-28 33.60 33.85 33.50 33.70 0.0M
2025-08-27 34.00 34.00 33.45 33.50 0.1M
2025-08-26 32.80 34.00 32.80 33.90 0.2M
2025-08-25 32.50 32.80 32.30 32.80 0.1M
2025-08-22 32.20 32.50 32.05 32.50 0.0M
2025-08-21 32.50 32.50 32.20 32.20 0.0M
2025-08-20 32.80 32.80 31.60 32.20 0.2M
2025-08-19 33.00 33.05 32.90 32.95 0.1M
2025-08-18 32.00 33.55 31.90 33.00 0.2M
2025-08-15 32.50 32.55 32.05 32.40 0.1M
2025-08-14 32.30 32.85 32.05 32.15 0.1M
2025-08-13 33.00 33.45 31.95 32.30 0.2M
2025-08-12 34.50 34.50 32.40 33.00 0.6M
2025-08-11 35.50 35.60 35.10 35.60 0.1M
2025-08-08 35.55 35.75 35.35 35.60 0.1M
2025-08-07 35.50 35.95 35.35 35.75 0.1M
2025-08-06 34.70 35.65 34.70 35.55 0.1M
2025-08-05 34.60 34.70 34.30 34.60 0.0M
2025-08-04 34.45 34.55 34.15 34.55 0.0M
2025-08-01 34.10 34.85 33.85 34.45 0.0M
2025-07-31 33.90 34.65 33.90 34.40 0.0M
2025-07-30 34.10 34.25 34.00 34.05 0.0M
2025-07-29 34.50 34.70 34.35 34.35 0.0M
2025-07-28 33.80 35.05 33.80 34.95 0.1M
2025-07-25 34.40 34.60 34.30 34.35 0.0M
2025-07-24 34.25 34.60 34.00 34.30 0.1M
2025-07-23 34.40 34.45 33.70 33.80 0.1M
2025-07-22 34.25 34.55 33.70 34.20 0.1M
2025-07-21 35.35 35.35 34.30 34.65 0.2M
2025-07-18 36.00 36.00 35.45 35.50 0.1M
2025-07-17 35.80 36.00 35.30 35.50 0.2M
2025-07-16 35.80 35.85 35.35 35.80 0.1M
2025-07-15 35.85 36.00 35.45 35.95 0.1M
2025-07-14 35.15 35.90 35.05 35.85 0.1M
2025-07-11 35.40 35.55 34.90 35.15 0.1M
2025-07-10 34.90 34.95 34.60 34.95 0.0M
2025-07-09 34.30 34.95 34.10 34.95 0.1M
2025-07-08 35.55 35.55 34.30 34.70 0.2M
2025-07-07 36.85 36.85 35.60 35.85 0.1M
2025-07-04 38.60 38.60 36.55 36.60 0.5M
2025-07-03 39.00 39.40 38.15 38.60 0.1M
2025-07-02 37.90 39.00 37.50 38.80 0.4M
2025-07-01 37.50 38.00 37.35 37.70 0.1M
2025-06-30 37.65 37.80 37.10 37.30 0.1M
2025-06-27 38.00 38.00 37.15 37.85 0.1M
2025-06-26 38.50 38.50 37.30 38.00 0.2M
2025-06-25 38.60 38.70 38.00 38.25 0.1M
2025-06-24 38.50 38.75 38.25 38.60 0.2M
2025-06-23 38.50 38.50 37.20 38.20 0.1M
2025-06-20 37.95 39.35 37.90 38.80 0.4M
2025-06-19 38.90 38.90 38.10 38.10 0.2M
2025-06-18 38.90 39.05 38.55 38.60 0.2M
2025-06-17 39.80 39.80 38.90 39.00 0.3M
2025-06-16 37.95 39.00 37.90 39.00 0.3M
2025-06-13 38.80 39.10 37.90 37.95 0.4M
2025-06-12 36.80 39.85 36.80 38.85 0.8M
2025-06-11 37.20 37.75 36.70 36.75 0.4M
2025-06-10 35.45 37.60 35.15 36.75 0.6M
2025-06-09 34.20 35.70 34.20 35.45 0.2M
2025-06-06 34.40 34.40 34.00 34.25 0.0M
2025-06-05 34.30 34.60 34.00 34.30 0.1M
2025-06-04 34.55 34.60 34.05 34.05 0.0M
2025-06-03 34.05 34.20 33.90 34.00 0.1M
2025-06-02 34.50 34.50 33.80 34.00 0.1M
2025-05-29 34.25 34.60 34.00 34.60 0.0M
2025-05-28 34.90 35.35 34.10 34.10 0.1M
2025-05-27 34.05 35.80 33.95 34.70 0.1M
2025-05-26 34.70 34.70 34.15 34.15 0.1M
2025-05-23 34.90 34.90 34.70 34.70 0.1M
2025-05-22 34.90 35.05 34.70 34.90 0.1M
2025-05-21 35.70 35.95 34.80 34.90 0.2M
2025-05-20 35.80 36.35 35.50 35.65 0.2M
2025-05-19 34.95 35.75 34.90 35.50 0.2M
2025-05-16 34.90 35.05 34.75 34.90 0.1M
2025-05-15 35.00 35.35 34.80 34.95 0.2M
2025-05-14 34.15 35.20 34.15 35.00 0.2M
2025-05-13 34.15 34.60 33.75 34.10 0.2M
2025-05-12 34.00 34.50 33.65 34.10 0.2M
2025-05-09 31.95 33.70 31.90 33.60 0.4M
2025-05-08 30.80 31.75 30.80 31.70 0.1M
2025-05-07 30.90 31.30 30.85 30.90 0.1M
2025-05-06 31.15 31.15 30.85 30.90 0.0M
2025-05-05 31.20 32.00 30.85 30.85 0.2M
2025-05-02 30.90 31.30 30.70 31.10 0.1M
2025-04-30 30.75 30.75 30.50 30.50 0.1M
2025-04-29 30.40 30.65 30.30 30.45 0.1M
2025-04-28 29.70 30.35 29.70 30.30 0.2M
2025-04-25 29.05 29.30 29.00 29.30 0.2M
2025-04-24 29.20 29.50 28.75 28.80 0.1M
2025-04-23 29.05 29.15 28.70 29.05 0.1M
2025-04-22 28.40 28.85 28.35 28.40 0.1M
2025-04-21 29.20 29.30 28.20 28.45 0.3M
2025-04-18 29.35 29.60 29.15 29.30 0.1M
2025-04-17 29.75 29.75 29.20 29.25 0.2M
2025-04-16 29.95 30.05 29.50 29.50 0.1M
2025-04-15 29.35 30.00 28.90 29.80 0.2M
2025-04-14 29.60 30.95 28.50 28.70 0.4M
2025-04-11 28.95 29.25 28.00 29.25 0.3M
2025-04-10 29.60 29.60 29.05 29.60 0.2M
2025-04-09 28.60 29.90 26.85 26.95 1.1M
2025-04-08 31.00 31.70 29.45 29.75 1.4M
2025-04-07 31.05 31.05 31.05 31.05 0.2M
2025-04-02 34.50 34.70 34.35 34.45 0.1M
2025-04-01 33.95 34.55 33.70 34.25 0.2M
2025-03-31 34.15 34.20 33.10 33.40 0.7M
2025-03-28 34.90 35.00 34.20 34.25 0.4M
2025-03-27 35.05 35.10 34.95 34.95 0.1M
2025-03-26 34.90 35.10 34.80 35.05 0.1M
2025-03-25 34.95 35.30 34.70 34.75 0.2M
2025-03-24 35.15 35.25 34.95 34.95 0.2M
2025-03-21 35.00 35.45 35.00 35.10 0.2M
2025-03-20 35.05 35.25 34.75 35.00 0.0M
2025-03-19 34.75 35.40 34.75 34.90 0.1M
2025-03-18 34.90 35.00 34.65 34.75 0.1M
2025-03-17 34.10 35.30 34.10 34.65 0.5M
2025-03-14 34.75 34.85 34.05 34.20 0.3M
2025-03-13 35.35 35.70 34.50 34.50 0.2M
2025-03-12 35.30 35.65 34.85 35.30 0.2M
2025-03-11 34.20 35.50 32.95 35.30 2.3M
2025-03-10 35.30 35.45 34.50 34.55 0.6M
2025-03-07 35.70 35.70 34.60 35.40 0.5M
2025-03-06 35.95 36.80 35.65 35.65 0.5M
2025-03-05 36.00 36.00 35.35 35.60 0.3M
2025-03-04 36.20 36.35 35.80 35.90 0.3M
2025-03-03 36.70 36.95 36.40 36.50 0.4M
2025-02-27 36.90 37.60 36.60 37.10 0.0M
2025-02-26 36.20 37.05 35.65 37.00 0.0M
2025-02-25 36.55 37.00 36.15 36.20 0.0M
2025-02-24 35.15 38.65 34.95 36.60 0.0M
2025-02-21 34.95 35.45 34.90 35.15 0.0M
2025-02-20 34.40 34.90 34.35 34.80 0.0M
2025-02-19 34.50 34.55 34.30 34.40 0.0M
2025-02-18 34.65 34.75 34.40 34.45 0.0M
2025-02-17 35.35 35.35 34.45 34.60 0.0M
2025-02-14 34.50 35.35 34.20 35.00 0.0M
2025-02-13 34.25 34.50 33.80 34.45 0.0M
2025-02-12 33.20 34.00 33.20 33.80 0.0M
2025-02-11 33.00 34.30 32.90 33.20 0.0M
2025-02-10 33.15 33.25 32.80 33.15 0.0M
2025-02-07 33.40 33.70 33.25 33.35 0.0M
2025-02-06 33.45 33.50 33.15 33.30 0.0M
2025-02-05 33.35 33.50 33.20 33.30 0.0M
2025-02-04 33.50 33.55 32.90 33.20 0.0M
2025-02-03 33.40 33.45 32.90 33.30 0.0M
2025-01-22 32.90 34.00 32.80 33.40 0.0M
2025-01-21 32.80 33.05 32.75 32.80 0.0M
2025-01-20 33.20 33.20 32.70 32.90 0.0M
2025-01-17 33.00 33.00 32.75 32.80 0.0M
2025-01-16 33.20 33.70 32.50 32.80 0.0M
2025-01-15 33.05 33.40 32.55 32.70 0.0M
2025-01-14 33.35 33.40 32.80 33.05 0.0M
2025-01-13 34.05 34.20 32.65 33.00 0.0M
2025-01-10 34.35 34.50 33.85 34.50 0.4M
2025-01-09 34.80 35.25 33.95 34.25 0.0M
2025-01-08 34.85 35.35 34.70 34.75 0.0M
2025-01-07 35.20 35.25 34.80 34.90 0.0M
2025-01-06 35.25 35.50 35.10 35.20 0.0M
2025-01-03 36.85 37.10 35.25 35.25 1.1M
2025-01-02 37.85 37.90 36.65 36.70 0.0M