Falcon Machine Tools Co Ltd (4513)

4513
🏛️ 台湾 →
20.10
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 20.80 20.80 20.00 20.10 0.5M
2025-09-25 20.35 20.85 20.30 20.50 0.4M
2025-09-24 20.80 21.10 20.45 20.50 0.4M
2025-09-23 21.20 21.35 20.45 20.80 0.7M
2025-09-22 21.55 21.80 21.15 21.15 0.4M
2025-09-19 23.20 23.20 21.55 21.65 1.3M
2025-09-18 22.70 23.90 22.70 23.35 1.5M
2025-09-17 21.65 23.25 21.50 22.70 2.1M
2025-09-16 20.60 21.80 20.50 21.50 0.9M
2025-09-15 20.50 20.80 20.05 20.55 0.4M
2025-09-12 20.45 21.00 20.30 20.50 0.6M
2025-09-11 20.75 20.75 20.05 20.10 0.6M
2025-09-10 20.60 20.60 20.15 20.30 0.6M
2025-09-09 20.50 21.50 20.30 20.70 1.0M
2025-09-08 22.05 22.05 19.95 20.20 2.0M
2025-09-05 22.55 23.05 21.60 22.05 3.3M
2025-09-04 21.00 22.75 20.80 22.75 5.4M
2025-09-03 20.60 21.25 20.40 20.70 1.0M
2025-09-02 20.30 21.95 20.30 20.95 2.1M
2025-09-01 20.20 21.30 20.00 20.05 1.3M
2025-08-29 20.55 20.55 20.00 20.00 0.6M
2025-08-28 19.80 21.20 19.60 20.40 1.7M
2025-08-27 19.50 19.75 19.50 19.60 0.4M
2025-08-26 19.25 19.60 19.25 19.30 0.2M
2025-08-25 19.15 19.70 19.15 19.35 0.4M
2025-08-22 19.30 19.75 19.00 19.00 0.3M
2025-08-21 19.10 19.85 19.00 19.35 0.4M
2025-08-20 19.45 19.45 18.95 18.95 0.4M
2025-08-19 19.75 20.55 19.60 19.60 0.7M
2025-08-18 19.45 19.95 19.10 19.70 0.2M
2025-08-15 19.95 19.95 19.30 19.45 0.4M
2025-08-14 19.25 20.35 19.25 19.70 1.1M
2025-08-13 18.60 20.30 18.60 19.25 0.9M
2025-08-12 18.10 18.70 18.10 18.50 0.4M
2025-08-11 18.70 18.70 18.10 18.10 0.8M
2025-08-08 18.60 19.00 18.60 18.65 0.2M
2025-08-07 18.95 19.05 18.70 18.75 0.2M
2025-08-06 19.15 19.20 18.90 18.95 0.1M
2025-08-05 19.35 19.35 19.05 19.15 0.2M
2025-08-04 18.70 19.10 18.55 19.00 0.3M
2025-08-01 18.95 18.95 18.15 18.70 0.2M
2025-07-31 19.00 19.00 18.55 18.55 0.4M
2025-07-30 18.90 19.10 18.85 18.95 0.1M
2025-07-29 19.15 19.30 18.85 18.95 0.2M
2025-07-28 20.30 20.30 19.00 19.10 0.6M
2025-07-25 19.25 19.55 19.00 19.45 0.2M
2025-07-24 19.45 19.45 18.80 19.10 0.2M
2025-07-23 18.65 19.30 18.65 19.00 0.3M
2025-07-22 18.95 18.95 18.50 18.55 0.4M
2025-07-21 19.30 19.30 18.90 18.95 0.2M
2025-07-18 19.05 19.45 19.00 19.05 0.2M
2025-07-17 19.05 19.30 19.05 19.20 0.1M
2025-07-16 19.30 19.45 19.05 19.05 0.2M
2025-07-15 19.20 19.40 19.15 19.30 0.2M
2025-07-14 19.30 19.30 18.95 19.00 0.3M
2025-07-11 19.20 19.60 19.10 19.25 0.2M
2025-07-10 19.25 19.30 18.90 18.90 0.1M
2025-07-09 19.20 19.60 19.00 19.25 0.2M
2025-07-08 19.30 19.30 18.75 18.95 0.4M
2025-07-07 19.55 19.80 19.15 19.40 0.2M
2025-07-04 20.00 20.00 19.30 19.45 0.2M
2025-07-03 19.75 19.95 19.75 19.85 0.1M
2025-07-02 19.75 20.10 19.60 19.65 0.2M
2025-07-01 19.75 20.20 19.75 19.80 0.1M
2025-06-30 20.15 20.15 19.60 19.60 0.2M
2025-06-27 20.70 20.70 20.00 20.10 0.2M
2025-06-26 20.40 20.75 20.25 20.30 0.1M
2025-06-25 21.00 21.00 20.25 20.35 0.2M
2025-06-24 20.00 20.80 20.00 20.60 0.3M
2025-06-23 19.80 20.00 19.10 19.75 0.4M
2025-06-20 19.80 20.20 19.70 19.85 0.2M
2025-06-19 20.50 20.50 19.95 19.95 0.4M
2025-06-18 20.60 20.90 20.60 20.60 0.2M
2025-06-17 20.85 21.25 20.60 20.60 0.2M
2025-06-16 20.70 20.90 20.25 20.90 0.3M
2025-06-13 21.65 21.65 20.60 20.60 0.4M
2025-06-12 21.30 21.60 21.10 21.35 0.3M
2025-06-11 21.35 21.45 20.90 21.25 0.2M
2025-06-10 20.60 21.60 20.60 21.05 0.3M
2025-06-09 21.60 21.60 20.75 20.75 0.4M
2025-06-06 21.45 21.85 21.45 21.55 0.3M
2025-06-05 21.45 21.60 21.40 21.45 0.2M
2025-06-04 21.40 22.00 21.40 21.50 0.3M
2025-06-03 21.30 21.75 21.20 21.40 0.1M
2025-06-02 22.10 22.10 21.25 21.30 0.3M
2025-05-29 22.25 22.30 22.00 22.20 0.1M
2025-05-28 22.35 22.65 22.00 22.10 0.2M
2025-05-27 22.90 22.90 22.25 22.30 0.2M
2025-05-26 22.60 23.15 22.55 22.60 0.2M
2025-05-23 23.20 23.35 22.80 22.80 0.4M
2025-05-22 23.70 23.70 23.10 23.20 0.2M
2025-05-21 23.75 23.90 23.60 23.65 0.1M
2025-05-20 23.80 23.80 23.40 23.40 0.2M
2025-05-19 23.75 24.40 23.65 23.65 0.3M
2025-05-16 23.70 24.00 23.55 23.70 0.2M
2025-05-15 24.00 24.40 23.70 23.70 0.3M
2025-05-14 24.25 24.30 23.80 24.00 0.2M
2025-05-13 24.75 24.85 24.00 24.20 0.5M
2025-05-12 23.10 25.65 23.05 24.55 1.6M
2025-05-09 23.75 23.75 22.90 23.35 0.2M
2025-05-08 23.60 23.75 23.50 23.60 0.1M
2025-05-07 23.80 23.85 23.30 23.30 0.2M
2025-05-06 24.25 24.65 24.05 24.10 0.1M
2025-05-05 24.50 25.45 23.85 24.25 0.8M
2025-05-02 23.90 24.85 23.90 24.45 0.4M
2025-04-30 23.95 24.70 23.40 23.40 0.5M
2025-04-29 22.55 23.90 22.50 23.75 0.5M
2025-04-28 22.45 22.80 22.25 22.50 0.3M
2025-04-25 22.90 22.90 22.25 22.25 0.2M
2025-04-24 22.70 22.75 22.00 22.20 0.2M
2025-04-23 22.80 22.90 22.50 22.60 0.1M
2025-04-22 21.00 22.50 21.00 21.90 0.2M
2025-04-21 23.95 23.95 21.85 21.90 0.3M
2025-04-18 23.20 23.80 22.90 23.40 0.3M
2025-04-17 23.10 23.60 22.70 23.10 0.2M
2025-04-16 25.35 25.35 23.50 23.75 0.3M
2025-04-15 22.75 24.75 22.70 24.75 0.4M
2025-04-14 22.55 23.60 22.55 22.60 0.5M
2025-04-11 21.10 22.85 20.90 22.55 1.1M
2025-04-10 22.80 23.20 22.15 23.20 1.4M
2025-04-09 21.10 21.10 21.10 21.10 0.4M
2025-04-08 23.40 23.40 23.40 23.40 0.3M
2025-04-07 25.95 25.95 25.95 25.95 0.1M
2025-04-02 28.25 29.00 28.00 28.80 0.2M
2025-04-01 27.40 28.60 27.40 28.25 0.4M
2025-03-31 28.60 28.90 27.20 27.30 0.9M
2025-03-28 31.15 31.15 29.40 29.70 0.7M
2025-03-27 31.90 31.90 31.00 31.15 0.2M
2025-03-26 31.60 32.00 31.35 31.75 0.2M
2025-03-25 32.30 32.30 31.10 31.35 0.4M
2025-03-24 30.85 32.70 30.85 32.00 0.8M
2025-03-21 30.65 31.45 30.25 30.85 0.0M
2025-03-20 30.45 31.10 30.45 30.55 0.0M
2025-03-19 31.05 31.05 30.30 30.35 0.3M
2025-03-18 30.80 31.20 30.70 31.15 0.3M
2025-03-17 31.00 31.25 30.20 30.70 0.3M
2025-03-14 30.45 31.00 29.90 30.80 0.7M
2025-03-13 31.65 32.00 30.90 30.90 0.3M
2025-03-12 31.80 32.10 31.30 31.50 0.4M
2025-03-11 31.95 32.10 30.85 31.80 0.4M
2025-03-10 31.85 32.35 31.30 32.35 0.3M
2025-03-07 31.90 32.25 31.50 31.55 0.4M
2025-03-06 33.15 33.15 32.15 32.15 0.6M
2025-03-05 32.85 33.20 32.70 33.05 0.5M
2025-03-04 32.50 33.15 32.30 32.85 0.4M
2025-03-03 34.10 34.40 33.35 33.35 0.7M
2025-02-27 34.60 36.70 34.50 34.65 0.0M
2025-02-26 35.60 35.70 34.60 34.60 0.0M
2025-02-25 35.90 36.30 35.45 35.55 0.0M
2025-02-24 36.65 37.75 35.95 35.95 0.0M
2025-02-21 34.20 37.30 33.90 36.65 0.0M
2025-02-20 34.60 34.95 34.10 34.10 0.0M
2025-02-19 34.50 35.00 34.10 34.80 0.0M
2025-02-18 35.50 36.00 34.15 34.25 0.0M
2025-02-17 35.35 37.00 35.35 35.50 0.0M
2025-02-14 36.00 36.80 34.60 35.15 0.0M
2025-02-13 33.85 36.10 33.35 35.70 0.0M
2025-02-12 31.00 33.30 31.00 32.90 0.0M
2025-02-11 30.60 31.00 30.15 30.70 0.0M
2025-02-10 30.75 30.75 29.95 30.60 0.0M
2025-02-07 31.05 31.05 30.35 30.60 0.0M
2025-02-06 31.00 31.15 30.30 31.00 0.0M
2025-02-05 30.55 30.65 29.85 30.60 0.0M
2025-02-04 29.50 30.45 29.50 29.95 0.0M
2025-02-03 31.55 31.60 28.70 29.40 0.0M
2025-01-22 31.55 31.70 31.10 31.50 0.0M
2025-01-21 31.75 31.75 31.20 31.50 0.0M
2025-01-20 31.00 31.80 30.45 31.75 0.0M
2025-01-17 31.45 31.85 30.50 30.60 0.0M
2025-01-16 30.85 31.50 30.85 31.10 0.0M
2025-01-15 30.70 31.10 30.20 30.50 0.0M
2025-01-14 29.95 30.50 29.70 30.35 0.0M
2025-01-13 30.00 30.90 29.45 29.95 0.0M
2025-01-10 30.60 31.10 30.10 30.15 0.5M
2025-01-09 31.40 31.50 30.30 30.35 0.0M
2025-01-08 33.20 33.20 31.20 31.25 0.0M
2025-01-07 33.35 33.50 32.50 32.60 0.0M
2025-01-06 33.30 33.85 33.10 33.20 0.0M
2025-01-03 34.10 34.25 33.05 33.20 0.6M
2025-01-02 33.85 34.35 33.40 33.90 0.0M