Everbrite Technology Co Ltd (4523)

4523
🏛️ 台湾 →
33.50
最終更新: 2025-09-30
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 43.00 43.00 42.10 42.20 0.0M
2023-12-28 46.40 46.40 42.60 43.25 0.0M
2023-12-27 41.65 42.55 41.65 42.30 0.0M
2023-12-26 41.00 41.95 41.00 41.65 0.0M
2023-12-25 42.00 42.00 40.95 41.00 0.0M
2023-12-22 42.00 42.30 41.80 42.00 0.0M
2023-12-21 43.05 43.05 41.65 41.75 0.0M
2023-12-20 43.40 43.90 42.95 43.05 0.0M
2023-12-19 45.80 45.80 42.80 42.80 0.0M
2023-12-18 46.25 46.25 45.20 45.20 0.0M
2023-12-15 46.95 46.95 46.30 46.30 0.0M
2023-12-14 46.65 47.00 46.60 46.95 0.0M
2023-12-13 46.90 47.05 46.50 46.70 0.0M
2023-12-12 47.90 48.40 46.85 46.85 0.0M
2023-12-11 47.80 48.00 46.70 47.50 0.0M
2023-12-08 49.05 49.05 48.45 48.50 0.0M
2023-12-07 46.95 49.20 46.90 48.45 0.0M
2023-12-06 46.90 46.90 46.40 46.50 0.0M
2023-12-05 46.00 46.85 46.00 46.25 0.0M
2023-12-04 46.50 46.80 46.40 46.45 0.0M
2023-12-01 47.10 47.30 46.40 46.95 0.0M
2023-11-30 46.65 46.75 46.15 46.70 0.0M
2023-11-29 46.45 46.80 45.90 46.45 0.0M
2023-11-28 45.60 46.10 45.60 46.10 0.0M
2023-11-27 45.15 45.80 45.15 45.50 0.0M
2023-11-24 45.80 45.90 45.35 45.50 0.0M
2023-11-23 46.60 47.15 45.15 45.35 0.0M
2023-11-22 46.30 46.80 45.15 46.20 0.0M
2023-11-21 48.50 48.50 46.00 46.30 0.0M
2023-11-20 48.55 48.55 47.50 47.65 0.0M
2023-11-17 47.50 48.60 47.50 48.05 0.0M
2023-11-16 47.30 48.95 45.55 47.50 0.0M
2023-11-15 45.75 48.05 45.75 46.95 0.0M
2023-11-14 44.95 46.00 44.70 45.60 0.0M
2023-11-13 45.00 45.95 44.10 45.00 0.0M
2023-11-10 43.70 44.15 43.00 43.65 0.0M
2023-11-09 44.40 44.90 43.10 43.70 0.0M
2023-11-08 44.25 44.70 43.80 44.55 0.0M
2023-11-07 43.80 44.30 43.40 44.10 0.0M
2023-11-06 44.30 45.70 43.25 43.55 0.0M
2023-11-03 42.95 46.40 42.10 44.30 0.0M
2023-11-02 41.80 42.80 41.40 42.50 0.0M
2023-11-01 41.20 41.70 41.05 41.25 0.0M
2023-10-31 42.50 42.90 40.70 40.70 0.0M
2023-10-30 41.35 42.80 41.35 42.50 0.0M
2023-10-27 41.50 42.45 41.20 41.45 0.0M
2023-10-26 40.80 41.20 40.55 41.10 0.0M
2023-10-25 41.00 41.80 40.80 40.80 0.0M
2023-10-24 40.40 41.50 40.30 40.90 0.0M
2023-10-23 40.10 41.50 40.10 40.40 0.0M
2023-10-20 40.85 41.25 39.40 40.60 0.0M
2023-10-19 39.90 41.00 39.30 40.25 0.0M
2023-10-18 39.60 40.30 38.85 39.60 0.0M
2023-10-17 40.75 40.75 39.90 39.95 0.0M
2023-10-16 40.95 41.00 39.65 40.10 0.0M
2023-10-13 43.40 43.40 41.10 41.15 0.0M
2023-10-12 41.40 44.80 41.40 43.40 0.0M
2023-10-11 43.65 43.65 41.35 41.35 0.0M
2023-10-06 44.20 44.30 43.95 44.00 0.0M
2023-10-05 45.45 45.50 44.00 44.10 0.0M
2023-10-04 44.25 45.40 44.25 44.70 0.0M
2023-10-03 45.55 46.80 45.10 45.45 0.0M
2023-10-02 45.20 45.85 44.95 44.95 0.0M
2023-09-28 45.60 45.65 44.75 44.95 0.0M
2023-09-27 45.70 45.90 45.15 45.20 0.0M
2023-09-26 45.15 46.90 45.15 45.40 0.0M
2023-09-25 44.85 46.30 44.45 45.60 0.0M
2023-09-22 45.95 45.95 44.20 44.70 0.0M
2023-09-21 49.15 49.75 45.40 45.75 0.0M
2023-09-20 47.55 48.50 47.25 48.35 0.0M
2023-09-19 47.85 48.60 47.10 47.20 0.0M
2023-09-18 47.50 48.75 47.25 47.65 0.0M
2023-09-15 47.00 48.50 46.85 48.05 0.0M
2023-09-14 47.40 48.55 46.90 47.00 0.0M
2023-09-13 44.65 47.45 44.15 47.20 0.0M
2023-09-12 44.05 48.45 44.00 45.10 0.0M
2023-09-11 45.80 45.80 43.10 44.05 0.0M
2023-09-08 45.70 47.50 45.70 46.00 0.0M
2023-09-07 46.25 46.50 45.70 45.70 0.0M
2023-09-06 47.00 47.50 46.00 46.25 0.0M
2023-09-05 45.20 48.00 45.00 47.00 0.0M
2023-09-04 45.25 45.60 45.00 45.25 0.0M
2023-09-01 46.00 46.25 45.20 45.20 0.0M
2023-08-31 45.95 47.50 44.60 46.00 0.0M
2023-08-30 44.70 46.45 44.40 45.20 0.0M
2023-08-29 43.25 44.70 43.25 44.05 0.0M
2023-08-28 45.20 45.20 43.00 43.05 0.0M
2023-08-25 45.20 45.30 44.30 44.85 0.0M
2023-08-24 45.50 46.10 44.60 44.95 0.0M
2023-08-23 44.85 45.80 44.85 45.45 0.0M
2023-08-22 47.45 47.45 44.30 44.85 0.0M
2023-08-21 48.20 48.20 46.20 46.75 0.0M
2023-08-18 47.50 48.20 45.80 46.05 0.0M
2023-08-17 47.10 49.10 46.70 47.70 0.0M
2023-08-16 48.30 48.30 46.60 47.45 0.0M
2023-08-15 48.70 49.80 47.70 47.70 0.0M
2023-08-14 49.20 49.80 48.20 48.70 0.0M
2023-08-11 52.00 53.50 50.80 50.80 0.0M
2023-08-10 58.00 58.90 53.20 53.20 0.0M
2023-08-09 58.00 60.30 58.00 59.10 0.0M
2023-08-08 59.60 60.00 58.00 58.70 0.0M
2023-08-07 58.60 60.10 57.60 60.10 0.0M
2023-08-04 57.30 59.90 56.90 58.10 0.0M
2023-08-02 60.80 62.60 56.90 57.30 0.0M
2023-08-01 61.80 63.00 60.10 60.10 0.0M
2023-07-31 62.70 65.40 61.00 61.00 0.0M
2023-07-28 63.30 66.10 61.50 62.60 0.0M
2023-07-27 67.10 72.20 64.80 65.40 0.0M
2023-07-26 64.80 69.20 59.70 67.70 0.0M
2023-07-25 66.10 66.10 63.80 66.10 0.0M
2023-07-24 60.10 60.10 60.10 60.10 0.0M
2023-07-21 49.60 55.00 49.60 54.70 0.0M
2023-07-20 50.30 51.50 50.10 50.10 0.0M
2023-07-19 51.50 52.80 50.50 50.50 0.0M
2023-07-18 48.70 53.00 47.50 51.60 0.0M
2023-07-17 49.90 51.40 48.70 48.80 0.0M
2023-07-14 49.95 50.00 48.80 49.45 0.0M
2023-07-13 49.05 51.70 49.05 49.25 0.0M
2023-07-12 51.10 51.40 48.80 49.05 0.0M
2023-07-11 53.20 53.20 49.50 50.80 0.0M
2023-07-10 54.90 57.80 51.70 52.00 0.0M
2023-07-07 55.80 55.90 50.80 52.60 0.0M
2023-07-06 55.60 55.80 53.30 55.80 0.0M
2023-07-05 48.20 50.80 48.10 50.80 0.0M
2023-07-04 46.95 48.60 46.25 46.25 0.0M
2023-07-03 46.20 47.80 45.80 46.50 0.0M
2023-06-30 43.90 46.55 43.70 46.00 0.0M
2023-06-29 43.85 44.05 42.70 43.60 0.0M
2023-06-28 43.10 44.75 42.70 43.40 0.0M
2023-06-27 44.20 44.70 42.55 42.60 0.0M
2023-06-26 43.25 44.50 43.25 43.80 0.0M
2023-06-21 44.35 44.35 43.05 43.25 0.0M
2023-06-20 45.20 46.15 44.50 44.70 0.0M
2023-06-19 46.00 47.50 45.00 45.35 0.0M
2023-06-16 44.65 48.20 44.65 46.35 0.0M
2023-06-15 46.45 46.45 44.30 44.35 0.0M
2023-06-14 43.50 46.20 43.50 45.25 0.0M
2023-06-13 43.20 45.45 43.00 43.40 0.0M
2023-06-12 46.75 46.85 43.05 43.20 0.0M
2023-06-09 48.20 49.10 46.10 46.45 0.0M
2023-06-08 47.35 49.20 46.80 47.15 0.0M
2023-06-07 47.30 49.50 46.80 46.80 0.0M
2023-06-06 46.30 50.60 46.30 47.35 0.0M
2023-06-05 47.55 47.90 46.00 46.00 0.0M
2023-06-02 49.90 49.90 48.00 48.65 0.0M
2023-06-01 45.40 45.40 45.40 45.40 0.0M
2023-05-31 38.40 41.30 37.60 41.30 0.0M
2023-05-30 37.10 37.75 37.05 37.55 0.0M
2023-05-29 37.70 38.00 37.50 37.55 0.0M
2023-05-26 38.15 38.15 37.65 37.65 0.0M
2023-05-25 37.95 38.35 37.40 37.55 0.0M
2023-05-24 38.00 38.00 37.45 37.90 0.0M
2023-05-23 38.70 38.75 38.10 38.10 0.0M
2023-05-22 38.65 39.60 38.25 38.40 0.0M
2023-05-19 39.80 40.65 39.20 39.20 0.0M
2023-05-18 39.95 41.95 39.50 39.65 0.0M
2023-05-17 35.10 38.15 34.80 38.15 0.0M
2023-05-16 34.00 34.95 34.00 34.70 0.0M
2023-05-15 33.80 34.10 33.40 33.80 0.0M
2023-05-12 34.00 34.40 33.75 34.20 0.0M
2023-05-11 35.05 35.05 33.00 33.75 0.0M
2023-05-10 36.95 37.00 35.30 35.65 0.0M
2023-05-09 35.70 35.70 35.05 35.60 0.0M
2023-05-08 36.45 36.60 34.80 35.55 0.0M
2023-05-02 36.95 36.95 36.70 36.80 0.0M
2023-04-28 36.40 36.95 36.20 36.65 0.0M
2023-04-27 34.90 35.80 34.90 35.65 0.0M
2023-04-26 35.50 36.00 34.80 36.00 0.0M
2023-04-25 36.15 36.40 35.75 35.90 0.0M
2023-04-24 37.80 37.80 36.50 36.65 0.0M
2023-04-21 39.85 39.85 36.50 37.45 0.0M
2023-04-20 40.15 40.15 38.45 39.05 0.0M
2023-04-19 41.55 41.55 39.55 39.55 0.0M
2023-04-18 37.80 38.70 36.80 38.70 0.0M
2023-04-17 38.20 38.20 37.70 37.80 0.0M
2023-04-14 38.15 38.20 37.70 38.20 0.0M
2023-04-13 37.95 38.25 37.60 38.10 0.0M
2023-04-12 39.10 39.15 37.50 38.20 0.0M
2023-04-11 39.95 40.00 37.90 38.70 0.0M
2023-04-10 40.35 40.35 39.90 39.90 0.0M
2023-04-07 40.40 40.55 39.45 39.60 0.0M
2023-04-06 40.40 40.60 40.00 40.20 0.0M
2023-03-31 39.20 40.60 38.35 40.40 0.0M
2023-03-30 38.95 39.25 38.20 39.25 0.0M
2023-03-29 38.75 39.25 38.75 38.85 0.0M
2023-03-28 37.95 40.40 37.95 38.75 0.0M
2023-03-27 37.90 37.90 37.45 37.85 0.0M
2023-03-24 38.10 38.10 37.35 37.70 0.0M
2023-03-23 37.95 38.30 37.65 37.80 0.0M
2023-03-22 37.65 38.05 37.55 38.00 0.0M
2023-03-21 37.90 38.45 37.65 37.65 0.0M
2023-03-20 37.25 37.90 37.25 37.65 0.0M
2023-03-17 37.25 38.25 37.15 37.45 0.0M
2023-03-16 39.70 39.70 36.35 37.25 0.0M
2023-03-15 39.80 39.80 39.20 39.60 0.0M
2023-03-14 39.30 40.00 39.10 39.45 0.0M
2023-03-13 39.10 40.55 38.60 39.90 0.0M
2023-03-10 40.00 40.00 38.70 39.10 0.0M
2023-03-09 41.20 41.20 39.25 39.85 0.0M
2023-03-08 40.50 40.80 40.30 40.60 0.0M
2023-03-07 40.55 41.10 40.00 40.40 0.0M
2023-03-06 40.60 42.50 40.10 40.55 0.0M
2023-03-03 42.20 42.40 40.05 40.50 0.0M
2023-03-02 44.85 44.85 40.70 41.95 0.0M
2023-03-01 44.20 44.20 43.30 44.00 0.0M
2023-02-24 44.80 45.00 44.20 44.20 0.0M
2023-02-23 45.05 45.05 44.25 44.40 0.0M
2023-02-22 44.80 46.50 44.10 44.75 0.0M
2023-02-21 45.00 45.35 44.00 44.80 0.0M
2023-02-20 47.00 47.00 44.50 45.00 0.0M
2023-02-17 48.00 48.50 46.25 46.95 0.0M
2023-02-16 47.95 47.95 46.35 47.80 0.0M
2023-02-15 49.50 49.50 47.60 47.65 0.0M
2023-02-14 49.40 49.40 48.15 48.90 0.0M
2023-02-13 47.20 49.20 47.15 49.05 0.0M
2023-02-10 49.25 49.45 47.20 48.55 0.0M
2023-02-09 49.00 50.00 47.10 48.65 0.0M
2023-02-08 47.30 48.70 47.20 48.50 0.0M
2023-02-07 47.95 49.20 45.80 46.80 0.0M
2023-02-06 46.70 47.90 46.00 47.50 0.0M
2023-02-03 43.35 46.45 43.30 45.70 0.0M
2023-02-02 45.00 47.45 43.70 43.70 0.0M
2023-02-01 41.00 44.10 40.30 44.00 0.0M
2023-01-31 41.10 41.50 39.60 40.45 0.0M
2023-01-30 40.75 40.75 38.65 40.10 0.0M
2023-01-17 41.20 41.20 39.35 39.50 0.0M
2023-01-16 39.50 39.85 39.30 39.55 0.0M
2023-01-13 39.65 40.60 39.00 39.00 0.0M
2023-01-12 41.10 42.15 39.40 39.65 0.0M
2023-01-11 41.20 41.20 40.30 40.30 0.0M
2023-01-10 40.05 41.30 40.05 40.70 0.0M
2023-01-09 40.05 41.45 39.80 40.05 0.0M
2023-01-06 40.40 40.75 39.65 40.05 0.0M
2023-01-05 40.35 40.40 39.90 40.20 0.0M
2023-01-04 40.55 40.85 39.85 40.15 0.0M
2023-01-03 40.75 41.00 40.20 40.20 0.0M