Falcon Power Co Ltd (1516)

1516
🏛️ 台湾 →
15.20
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 18.80 18.80 18.65 18.70 0.0M
2023-12-28 18.85 19.00 18.75 18.80 0.2M
2023-12-27 18.55 18.80 18.55 18.80 0.1M
2023-12-26 18.60 18.65 18.55 18.60 0.1M
2023-12-25 18.60 18.60 18.50 18.50 0.1M
2023-12-22 18.70 18.70 18.55 18.55 0.1M
2023-12-21 18.50 18.85 18.45 18.65 0.2M
2023-12-20 18.60 18.75 18.45 18.65 0.1M
2023-12-19 18.50 18.70 18.40 18.60 0.2M
2023-12-18 18.60 18.80 18.25 18.40 0.4M
2023-12-15 19.00 19.10 18.80 18.90 0.1M
2023-12-14 18.90 19.15 18.75 18.90 0.2M
2023-12-13 19.70 20.50 18.70 18.90 2.4M
2023-12-12 17.95 19.70 17.95 19.70 1.0M
2023-12-11 18.00 18.10 17.70 17.95 0.1M
2023-12-08 18.15 18.15 18.00 18.00 0.1M
2023-12-07 18.45 18.45 17.90 18.00 0.1M
2023-12-06 18.35 18.35 18.10 18.35 0.1M
2023-12-05 18.55 18.75 18.35 18.40 0.1M
2023-12-04 18.65 18.70 18.40 18.55 0.1M
2023-12-01 18.90 18.90 18.60 18.65 0.1M
2023-11-30 18.50 18.95 18.45 18.95 0.2M
2023-11-29 17.80 19.20 17.80 18.95 0.8M
2023-11-28 17.60 17.85 17.60 17.70 0.0M
2023-11-27 17.60 17.60 17.45 17.60 0.1M
2023-11-24 17.60 17.75 17.55 17.55 0.1M
2023-11-23 17.80 17.80 17.65 17.65 0.0M
2023-11-22 17.75 17.75 17.65 17.65 0.0M
2023-11-21 17.55 17.75 17.55 17.70 0.0M
2023-11-20 17.80 17.80 17.40 17.70 0.1M
2023-11-17 17.75 17.80 17.50 17.75 0.1M
2023-11-16 17.80 17.85 17.40 17.80 0.0M
2023-11-15 17.75 17.85 17.70 17.75 0.1M
2023-11-14 17.55 17.65 17.55 17.60 0.1M
2023-11-13 17.25 17.35 17.15 17.35 0.1M
2023-11-10 17.05 17.25 17.05 17.15 0.1M
2023-11-09 16.95 16.95 16.80 16.85 0.0M
2023-11-08 16.75 17.10 16.70 16.90 0.1M
2023-11-07 16.70 16.80 16.55 16.75 0.0M
2023-11-06 16.20 16.75 16.15 16.75 0.2M
2023-11-03 16.30 16.35 16.25 16.30 0.0M
2023-11-02 16.30 16.30 16.20 16.25 0.0M
2023-11-01 16.25 16.25 16.15 16.25 0.1M
2023-10-31 16.40 16.40 16.25 16.25 0.1M
2023-10-30 16.35 16.45 16.10 16.30 0.0M
2023-10-27 16.35 16.40 16.30 16.35 0.0M
2023-10-26 16.30 16.35 16.30 16.30 0.1M
2023-10-25 16.45 16.50 16.35 16.35 0.1M
2023-10-24 16.40 16.40 16.20 16.40 0.0M
2023-10-23 15.95 16.55 15.95 16.45 0.0M
2023-10-20 16.35 16.35 16.15 16.20 0.0M
2023-10-19 16.55 16.55 16.30 16.35 0.1M
2023-10-18 16.70 16.75 16.50 16.50 0.1M
2023-10-17 16.75 16.85 16.75 16.75 0.1M
2023-10-16 16.95 16.95 16.70 16.75 0.0M
2023-10-13 16.95 16.95 16.70 16.85 0.1M
2023-10-12 16.95 16.95 16.75 16.85 0.1M
2023-10-11 17.20 17.20 16.60 16.80 0.1M
2023-10-06 16.75 16.85 16.70 16.75 0.0M
2023-10-05 16.85 16.95 16.70 16.80 0.1M
2023-10-04 16.80 16.90 16.80 16.90 0.0M
2023-10-03 16.90 16.95 16.80 16.95 0.1M
2023-10-02 16.90 17.00 16.90 16.95 0.1M
2023-09-28 17.05 17.05 17.00 17.00 0.0M
2023-09-27 17.05 17.15 16.90 17.05 0.1M
2023-09-26 17.20 17.20 17.00 17.05 0.0M
2023-09-25 17.15 17.20 17.10 17.15 0.0M
2023-09-22 17.20 17.20 17.10 17.15 0.0M
2023-09-21 17.20 17.35 17.10 17.25 0.0M
2023-09-20 17.30 17.30 17.15 17.20 0.0M
2023-09-19 17.20 17.30 17.15 17.30 0.0M
2023-09-18 17.35 17.35 17.20 17.20 0.0M
2023-09-15 17.30 17.50 17.30 17.35 0.0M
2023-09-14 17.30 17.55 17.25 17.45 0.0M
2023-09-13 17.10 17.35 17.10 17.20 0.0M
2023-09-12 17.10 17.15 17.00 17.15 0.0M
2023-09-11 17.20 17.50 17.00 17.10 0.0M
2023-09-08 17.45 17.45 17.35 17.35 0.0M
2023-09-07 17.70 17.70 17.45 17.60 0.0M
2023-09-06 17.75 17.75 17.65 17.70 0.0M
2023-09-05 17.65 17.90 17.60 17.90 0.0M
2023-09-04 17.50 17.70 17.45 17.65 0.0M
2023-09-01 17.75 17.75 17.50 17.50 0.0M
2023-08-31 17.35 17.75 17.30 17.55 0.0M
2023-08-30 17.35 17.40 17.20 17.30 0.0M
2023-08-29 17.30 17.30 17.25 17.30 0.0M
2023-08-28 17.70 17.85 17.20 17.20 0.0M
2023-08-25 17.20 17.65 17.05 17.50 0.0M
2023-08-24 17.35 17.45 17.35 17.35 0.0M
2023-08-23 17.25 17.45 17.25 17.35 0.0M
2023-08-22 17.85 17.85 17.20 17.25 0.2M
2023-08-21 17.65 17.83 17.56 17.83 0.2M
2023-08-18 17.47 17.93 17.47 17.70 0.1M
2023-08-17 17.56 17.65 17.28 17.60 0.1M
2023-08-16 17.70 17.70 17.28 17.56 0.5M
2023-08-15 17.65 17.65 17.47 17.47 0.4M
2023-08-14 17.74 17.79 17.37 17.37 0.5M
2023-08-11 18.29 18.29 17.74 17.88 0.2M
2023-08-10 20.00 20.00 19.60 19.60 0.3M
2023-08-09 20.00 20.05 19.60 19.85 0.4M
2023-08-08 20.00 20.05 19.95 20.00 0.0M
2023-08-07 20.00 20.05 19.95 20.00 0.0M
2023-08-04 20.00 20.05 19.90 20.00 0.1M
2023-08-02 20.05 20.10 19.90 20.00 0.1M
2023-08-01 20.00 20.10 19.95 20.05 0.1M
2023-07-31 20.10 20.25 20.00 20.05 0.0M
2023-07-28 20.40 20.40 20.05 20.10 0.1M
2023-07-27 20.10 20.15 20.05 20.10 0.1M
2023-07-26 20.05 20.15 20.05 20.10 0.1M
2023-07-25 20.00 20.10 20.00 20.05 0.1M
2023-07-24 20.30 20.30 19.50 20.00 0.1M
2023-07-21 20.45 20.45 20.30 20.30 0.1M
2023-07-20 20.30 20.45 20.25 20.40 0.1M
2023-07-19 20.70 20.70 20.25 20.30 0.1M
2023-07-18 20.40 20.45 20.35 20.40 0.1M
2023-07-17 20.40 20.55 20.30 20.35 0.2M
2023-07-14 20.45 20.50 20.30 20.40 0.1M
2023-07-13 20.55 20.55 20.25 20.30 0.1M
2023-07-12 20.60 20.60 20.45 20.45 0.1M
2023-07-11 21.00 21.00 20.50 20.60 0.1M
2023-07-10 20.50 20.80 20.50 20.65 0.1M
2023-07-07 20.65 20.65 20.40 20.50 0.2M
2023-07-06 20.70 20.70 20.60 20.65 0.1M
2023-07-05 20.70 20.70 20.60 20.60 0.1M
2023-07-04 20.80 20.80 20.60 20.70 0.3M
2023-07-03 20.70 20.85 20.70 20.80 0.1M
2023-06-30 21.00 21.00 20.65 20.70 0.3M
2023-06-29 20.75 21.10 20.70 21.00 0.5M
2023-06-28 20.65 20.70 20.60 20.70 0.1M
2023-06-27 20.80 20.80 20.55 20.60 0.2M
2023-06-26 20.80 21.10 20.70 20.85 0.1M
2023-06-21 20.70 20.85 20.70 20.70 0.0M
2023-06-20 20.80 20.80 20.65 20.65 0.0M
2023-06-19 20.70 20.75 20.60 20.65 0.1M
2023-06-16 20.80 20.85 20.60 20.60 0.3M
2023-06-15 20.75 20.80 20.65 20.75 0.1M
2023-06-14 20.80 20.80 20.70 20.75 0.1M
2023-06-13 20.85 21.00 20.70 20.75 0.2M
2023-06-12 21.10 21.35 20.70 20.95 0.7M
2023-06-09 21.35 22.00 21.35 21.65 0.6M
2023-06-08 21.35 21.50 21.30 21.35 0.1M
2023-06-07 21.30 21.50 21.30 21.35 0.2M
2023-06-06 21.50 21.65 21.20 21.25 0.2M
2023-06-05 21.50 21.60 21.20 21.50 0.4M
2023-06-02 21.15 21.50 21.10 21.45 0.5M
2023-06-01 20.70 21.20 20.60 21.00 0.4M
2023-05-31 20.55 20.70 20.55 20.70 0.1M
2023-05-30 20.55 20.70 20.50 20.55 0.1M
2023-05-29 20.65 20.65 20.55 20.55 0.1M
2023-05-26 20.55 20.65 20.55 20.60 0.1M
2023-05-25 20.60 20.60 20.55 20.55 0.1M
2023-05-24 20.80 20.80 20.50 20.65 0.1M
2023-05-23 20.55 20.70 20.45 20.60 0.2M
2023-05-22 20.60 20.70 20.50 20.60 0.1M
2023-05-19 20.60 20.70 20.45 20.45 0.2M
2023-05-18 20.65 20.65 20.50 20.50 0.1M
2023-05-17 20.45 20.60 20.45 20.50 0.1M
2023-05-16 20.35 20.70 20.35 20.50 0.1M
2023-05-15 20.50 20.55 20.40 20.45 0.1M
2023-05-12 20.35 20.70 20.30 20.65 0.3M
2023-05-11 20.65 20.65 20.25 20.50 0.5M
2023-05-10 21.00 21.10 20.90 21.00 0.1M
2023-05-09 21.45 21.45 20.90 21.00 0.3M
2023-05-08 21.05 21.70 21.05 21.25 0.5M
2023-05-05 20.80 21.40 20.80 21.05 0.6M
2023-05-04 20.50 20.85 20.20 20.75 0.5M
2023-05-03 20.85 20.85 20.60 20.65 0.1M
2023-05-02 21.00 21.00 20.80 20.80 0.2M
2023-04-28 20.60 21.80 20.60 20.85 1.2M
2023-04-27 20.30 20.60 20.05 20.50 0.4M
2023-04-26 20.20 20.35 20.00 20.30 0.3M
2023-04-25 20.20 20.35 19.80 20.35 0.5M
2023-04-24 20.20 20.20 20.00 20.10 0.3M
2023-04-21 20.50 20.50 19.90 20.00 0.9M
2023-04-20 20.55 20.65 20.40 20.40 0.4M
2023-04-19 20.50 20.60 20.40 20.45 0.2M
2023-04-18 20.45 20.55 20.40 20.45 0.2M
2023-04-17 20.70 20.70 20.40 20.45 0.2M
2023-04-14 20.45 20.65 20.40 20.50 0.2M
2023-04-13 20.35 20.45 20.35 20.40 0.1M
2023-04-12 20.35 20.50 20.30 20.45 0.1M
2023-04-11 20.25 20.45 20.25 20.40 0.3M
2023-04-10 20.45 20.50 20.40 20.50 0.1M
2023-04-07 20.60 20.60 20.45 20.45 0.1M
2023-04-06 20.65 20.65 20.50 20.55 0.1M
2023-03-31 20.35 20.50 20.35 20.50 0.1M
2023-03-30 20.40 20.60 20.35 20.35 0.1M
2023-03-29 20.20 20.45 20.20 20.35 0.1M
2023-03-28 20.55 20.55 20.35 20.35 0.2M
2023-03-27 20.75 20.75 20.50 20.55 0.2M
2023-03-24 20.70 20.95 20.70 20.75 0.5M
2023-03-23 20.50 20.65 20.40 20.55 0.3M
2023-03-22 20.80 20.80 20.50 20.50 0.2M
2023-03-21 20.60 20.80 20.55 20.60 0.6M
2023-03-20 20.15 20.45 20.15 20.40 0.4M
2023-03-17 20.25 20.35 20.15 20.15 0.2M
2023-03-16 20.35 20.35 20.00 20.10 0.4M
2023-03-15 20.50 20.70 20.25 20.25 0.3M
2023-03-14 20.45 20.55 20.35 20.35 0.2M
2023-03-13 20.40 20.45 20.10 20.45 0.3M
2023-03-10 20.55 20.55 20.25 20.30 0.3M
2023-03-09 21.00 21.15 20.65 20.70 0.8M
2023-03-08 20.35 20.75 20.35 20.70 0.8M
2023-03-07 20.40 20.40 20.25 20.40 0.6M
2023-03-06 20.10 20.30 20.10 20.15 0.5M
2023-03-03 20.25 20.25 20.00 20.05 0.6M
2023-03-02 20.05 20.20 19.95 20.00 0.4M
2023-03-01 20.45 20.45 19.95 20.05 1.0M
2023-02-24 20.75 20.75 20.50 20.50 0.3M
2023-02-23 20.90 20.90 20.65 20.75 0.2M
2023-02-22 20.70 20.80 20.50 20.80 0.3M
2023-02-21 21.35 21.35 20.60 20.80 0.8M
2023-02-20 20.30 21.40 20.30 20.95 1.5M
2023-02-17 20.20 20.35 20.00 20.30 0.6M
2023-02-16 20.10 20.15 20.00 20.15 0.3M
2023-02-15 20.00 20.10 20.00 20.10 0.5M
2023-02-14 20.35 20.35 20.00 20.05 0.4M
2023-02-13 20.30 20.50 20.10 20.20 0.9M
2023-02-10 20.60 20.65 20.25 20.30 0.6M
2023-02-09 20.15 20.20 20.10 20.20 0.1M
2023-02-08 20.30 20.30 20.05 20.15 0.3M
2023-02-07 20.20 20.35 20.00 20.15 0.5M
2023-02-06 20.20 20.35 19.95 20.20 0.5M
2023-02-03 20.30 20.30 20.15 20.20 0.0M
2023-02-02 20.40 20.40 20.05 20.25 0.1M
2023-02-01 20.15 20.30 20.00 20.20 0.1M
2023-01-31 19.95 20.20 19.90 20.00 0.2M
2023-01-30 20.20 20.20 19.95 19.95 0.2M
2023-01-17 20.05 20.10 19.95 20.10 0.1M
2023-01-16 20.10 20.30 19.95 20.05 0.2M
2023-01-13 20.05 20.20 19.95 19.95 0.1M
2023-01-12 20.75 20.75 20.00 20.05 0.3M
2023-01-11 21.30 21.60 20.45 20.55 0.5M
2023-01-10 22.10 22.15 21.00 21.15 1.4M
2023-01-09 21.00 21.80 21.00 21.80 2.6M
2023-01-06 19.85 19.85 19.80 19.85 0.0M
2023-01-05 19.90 19.95 19.85 19.90 0.0M
2023-01-04 19.80 19.95 19.75 19.90 0.1M
2023-01-03 19.90 19.90 19.75 19.80 0.0M