Fine Blanking

4535
🏛️ 台湾 →
29.40
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 36.45 36.45 36.05 36.10 0.0M
2023-12-28 36.05 36.50 35.50 36.20 0.0M
2023-12-27 35.85 36.35 35.80 36.05 0.0M
2023-12-26 35.90 35.90 35.80 35.80 0.0M
2023-12-25 35.90 35.90 35.80 35.85 0.0M
2023-12-22 36.05 36.05 35.80 35.80 0.0M
2023-12-21 36.10 36.10 35.95 36.05 0.0M
2023-12-20 35.95 36.20 35.85 36.00 0.0M
2023-12-19 35.75 35.95 35.70 35.95 0.0M
2023-12-18 35.95 36.00 35.70 35.75 0.0M
2023-12-15 36.10 36.10 35.65 35.85 0.0M
2023-12-14 36.65 36.65 35.55 35.85 0.0M
2023-12-13 36.05 36.20 35.80 36.05 0.0M
2023-12-12 35.50 36.85 35.50 36.05 0.0M
2023-12-11 35.35 35.40 35.00 35.35 0.0M
2023-12-08 35.05 35.10 34.65 34.75 0.0M
2023-12-07 34.70 35.20 34.65 34.75 0.0M
2023-12-06 34.70 34.95 34.60 34.70 0.0M
2023-12-05 34.80 34.85 34.70 34.75 0.0M
2023-12-04 35.30 35.40 34.65 34.80 0.0M
2023-12-01 34.75 35.75 34.65 35.25 0.0M
2023-11-30 34.35 34.70 34.35 34.45 0.0M
2023-11-29 34.35 34.35 34.00 34.20 0.0M
2023-11-28 34.50 34.55 34.20 34.35 0.0M
2023-11-27 34.15 34.50 34.10 34.50 0.0M
2023-11-24 34.75 34.75 34.00 34.25 0.0M
2023-11-23 34.75 34.85 34.40 34.75 0.0M
2023-11-22 34.55 34.70 34.15 34.20 0.0M
2023-11-21 34.85 34.85 33.95 34.15 0.0M
2023-11-20 34.45 34.80 34.40 34.60 0.0M
2023-11-17 34.90 36.95 34.20 34.35 0.0M
2023-11-16 34.00 35.65 34.00 35.30 0.0M
2023-11-15 33.40 33.50 33.30 33.35 0.0M
2023-11-14 34.00 34.00 33.25 33.30 0.0M
2023-11-13 34.50 34.50 33.10 33.35 0.0M
2023-11-10 33.35 35.50 33.15 34.60 0.0M
2023-11-09 33.10 33.25 32.95 33.25 0.0M
2023-11-08 33.10 33.15 32.90 33.15 0.0M
2023-11-07 33.10 33.50 32.85 32.95 0.0M
2023-11-06 33.30 33.30 33.25 33.30 0.0M
2023-11-03 33.15 33.25 33.05 33.05 0.0M
2023-11-02 34.00 34.15 33.10 33.10 0.0M
2023-11-01 33.00 33.00 32.90 32.90 0.0M
2023-10-31 33.45 34.25 32.90 32.90 0.0M
2023-10-30 33.55 33.60 33.10 33.50 0.0M
2023-10-27 33.15 33.35 32.00 32.80 0.0M
2023-10-26 34.15 34.30 33.60 33.75 0.0M
2023-10-25 34.85 35.10 34.20 34.35 0.0M
2023-10-24 34.75 34.90 34.10 34.85 0.0M
2023-10-23 35.30 35.30 34.75 34.80 0.0M
2023-10-20 35.30 35.95 35.30 35.30 0.0M
2023-10-19 36.60 36.60 35.60 35.60 0.0M
2023-10-18 36.00 36.00 36.00 36.00 0.0M
2023-10-17 36.80 36.80 35.90 36.00 0.0M
2023-10-16 36.40 37.40 36.40 36.80 0.0M
2023-10-13 36.40 36.40 36.40 36.40 0.0M
2023-10-12 36.30 36.80 36.30 36.30 0.0M
2023-10-11 36.95 36.95 36.00 36.50 0.0M
2023-10-06 36.50 36.50 36.40 36.50 0.0M
2023-10-05 36.90 36.90 36.25 36.45 0.0M
2023-10-04 36.70 36.70 36.10 36.70 0.0M
2023-10-03 36.65 36.95 36.60 36.70 0.0M
2023-10-02 36.80 37.50 36.60 36.60 0.0M
2023-09-27 36.70 36.70 36.70 36.70 0.0M
2023-09-26 36.65 36.95 36.65 36.95 0.0M
2023-09-25 36.80 36.85 36.70 36.85 0.0M
2023-09-21 36.60 36.80 36.15 36.80 0.0M
2023-09-20 36.85 37.10 36.55 36.55 0.0M
2023-09-18 37.05 37.05 37.00 37.00 0.0M
2023-09-14 37.30 37.30 36.90 36.90 0.0M
2023-09-13 37.00 37.30 37.00 37.30 0.0M
2023-09-12 37.00 37.00 36.45 37.00 0.0M
2023-09-11 37.10 37.20 37.00 37.00 0.0M
2023-09-08 37.00 37.40 36.70 36.95 0.0M
2023-09-07 37.00 37.00 36.70 36.70 0.0M
2023-09-06 36.65 36.90 36.15 36.90 0.0M
2023-09-05 36.70 36.70 36.45 36.60 0.0M
2023-09-04 36.50 36.50 36.50 36.50 0.0M
2023-09-01 36.50 36.70 36.50 36.70 0.0M
2023-08-31 36.10 36.50 35.80 36.50 0.0M
2023-08-30 36.15 36.15 35.30 36.00 0.0M
2023-08-29 36.10 36.10 35.75 36.00 0.0M
2023-08-28 36.55 37.10 36.30 36.50 0.0M
2023-08-25 37.30 37.30 36.00 36.45 0.0M
2023-08-24 36.85 37.50 36.70 37.10 0.0M
2023-08-23 38.00 38.40 37.10 37.10 0.0M
2023-08-22 37.60 37.60 37.25 37.30 0.0M
2023-08-21 37.35 38.00 37.20 37.70 0.0M
2023-08-18 38.00 38.00 37.00 37.65 0.0M
2023-08-17 37.80 38.00 37.30 38.00 0.0M
2023-08-16 38.10 38.65 37.60 37.60 0.0M
2023-08-15 38.10 38.20 38.00 38.10 0.0M
2023-08-14 38.30 38.40 38.10 38.30 0.0M
2023-08-11 38.20 38.30 38.10 38.30 0.0M
2023-08-10 39.05 39.05 38.25 38.30 0.0M
2023-08-09 38.45 38.45 38.45 38.45 0.0M
2023-08-08 38.60 38.60 38.40 38.45 0.0M
2023-08-07 38.70 38.70 38.70 38.70 0.0M
2023-08-04 38.20 38.20 38.20 38.20 0.0M
2023-08-02 38.40 39.00 38.20 38.20 0.0M
2023-08-01 38.60 38.80 38.60 38.80 0.0M
2023-07-31 38.90 38.90 38.10 38.70 0.0M
2023-07-28 38.45 39.00 38.45 39.00 0.0M
2023-07-27 39.10 39.10 38.80 38.80 0.0M
2023-07-26 39.15 39.15 39.10 39.10 0.0M
2023-07-25 39.20 39.25 39.00 39.00 0.0M
2023-07-24 39.20 39.20 39.20 39.20 0.0M
2023-07-21 39.85 39.85 39.50 39.50 0.0M
2023-07-19 39.00 39.45 39.00 39.45 0.0M
2023-07-18 39.00 39.20 38.50 39.20 0.0M
2023-07-17 40.20 40.20 39.00 39.00 0.0M
2023-07-14 38.75 39.10 38.75 39.00 0.0M
2023-07-13 39.30 39.30 38.75 38.75 0.0M
2023-07-12 38.30 38.30 38.00 38.00 0.0M
2023-07-11 38.90 38.90 38.90 38.90 0.0M
2023-07-07 38.05 38.05 38.05 38.05 0.0M
2023-07-06 37.70 38.30 37.55 37.90 0.0M
2023-07-05 37.90 37.90 37.90 37.90 0.0M
2023-07-04 38.40 38.40 37.85 37.85 0.0M
2023-07-03 38.30 38.30 37.95 38.00 0.0M
2023-06-30 38.45 38.45 37.70 37.70 0.0M
2023-06-29 38.15 38.20 37.90 38.00 0.0M
2023-06-28 38.20 38.20 38.20 38.20 0.0M
2023-06-26 38.15 38.55 38.15 38.55 0.0M
2023-06-21 38.65 38.65 38.10 38.45 0.0M
2023-06-20 38.75 38.75 38.10 38.10 0.0M
2023-06-19 40.00 40.25 39.85 40.25 0.0M
2023-06-16 39.95 40.00 39.70 39.75 0.0M
2023-06-15 40.00 40.00 39.95 39.95 0.0M
2023-06-14 40.00 40.00 39.60 39.65 0.0M
2023-06-13 40.10 40.10 40.05 40.05 0.0M
2023-06-12 40.00 40.00 39.60 39.60 0.0M
2023-06-09 40.15 40.15 39.50 39.75 0.0M
2023-06-08 40.00 40.00 39.90 39.95 0.0M
2023-06-07 39.95 39.95 39.90 39.90 0.0M
2023-06-06 39.75 39.90 39.50 39.60 0.0M
2023-06-05 39.75 39.75 39.75 39.75 0.0M
2023-06-02 39.90 40.00 39.65 39.70 0.0M
2023-06-01 40.15 40.15 39.80 39.90 0.0M
2023-05-31 39.75 39.75 39.75 39.75 0.0M
2023-05-30 39.80 39.80 39.75 39.75 0.0M
2023-05-29 39.80 40.20 39.70 40.20 0.0M
2023-05-26 40.25 40.25 39.65 39.80 0.0M
2023-05-25 40.20 40.20 39.80 40.10 0.0M
2023-05-24 40.00 40.20 39.55 40.20 0.0M
2023-05-23 39.50 39.85 39.50 39.55 0.0M
2023-05-22 40.05 40.05 39.50 39.50 0.0M
2023-05-19 39.90 40.10 39.90 40.10 0.0M
2023-05-18 39.80 39.85 39.80 39.85 0.0M
2023-05-17 39.80 39.80 39.80 39.80 0.0M
2023-05-16 39.40 39.40 39.40 39.40 0.0M
2023-05-15 39.75 39.75 39.75 39.75 0.0M
2023-05-12 39.50 39.50 39.40 39.40 0.0M
2023-05-11 39.25 39.55 39.10 39.50 0.0M
2023-05-10 39.30 39.60 39.25 39.25 0.0M
2023-05-09 39.40 39.65 39.35 39.35 0.0M
2023-05-08 39.70 39.70 39.40 39.40 0.0M
2023-05-05 39.30 39.50 38.30 39.40 0.0M
2023-05-04 39.70 39.70 39.25 39.65 0.0M
2023-05-03 39.70 39.70 39.50 39.50 0.0M
2023-05-02 39.80 39.90 39.40 39.50 0.0M
2023-04-28 39.60 39.80 39.60 39.80 0.0M
2023-04-27 39.50 39.50 39.45 39.45 0.0M
2023-04-26 39.10 39.60 38.65 39.50 0.0M
2023-04-25 39.30 39.60 38.30 39.50 0.0M
2023-04-24 39.75 39.75 39.30 39.35 0.0M
2023-04-21 39.75 39.75 39.25 39.25 0.0M
2023-04-20 40.00 40.00 39.25 39.25 0.0M
2023-04-19 38.70 39.80 38.70 39.80 0.0M
2023-04-18 39.75 39.75 39.35 39.45 0.0M
2023-04-17 39.20 39.30 39.15 39.30 0.0M
2023-04-14 38.25 39.00 38.25 39.00 0.0M
2023-04-13 39.00 39.35 38.35 38.95 0.0M
2023-04-12 39.00 39.05 38.75 39.00 0.0M
2023-04-11 38.05 39.05 38.05 38.80 0.0M
2023-04-10 39.00 39.10 38.30 38.75 0.0M
2023-04-07 38.45 39.00 38.45 38.70 0.0M
2023-04-06 38.50 39.00 38.50 39.00 0.0M
2023-03-31 38.50 38.50 38.50 38.50 0.0M
2023-03-30 38.20 38.45 38.20 38.45 0.0M
2023-03-29 38.15 38.35 38.15 38.30 0.0M
2023-03-28 38.30 38.30 38.05 38.15 0.0M
2023-03-27 37.80 38.35 37.80 38.35 0.0M
2023-03-24 38.20 38.70 38.15 38.15 0.0M
2023-03-23 38.05 38.55 38.05 38.30 0.0M
2023-03-22 38.40 38.40 38.40 38.40 0.0M
2023-03-21 38.35 38.35 38.30 38.30 0.0M
2023-03-20 38.15 38.50 38.15 38.35 0.0M
2023-03-17 37.90 38.65 37.90 38.55 0.0M
2023-03-16 38.50 38.50 38.50 38.50 0.0M
2023-03-15 38.05 38.65 38.05 38.50 0.0M
2023-03-14 38.25 38.55 38.25 38.35 0.0M
2023-03-13 38.50 38.50 38.00 38.50 0.0M
2023-03-10 38.80 38.80 38.50 38.50 0.0M
2023-03-09 38.10 38.80 38.10 38.80 0.0M
2023-03-07 38.60 38.80 38.35 38.35 0.0M
2023-03-06 38.60 38.65 38.10 38.60 0.0M
2023-03-03 38.60 38.60 38.05 38.20 0.0M
2023-03-02 38.60 38.60 38.60 38.60 0.0M
2023-03-01 38.65 38.70 38.20 38.70 0.0M
2023-02-24 38.20 38.20 38.10 38.10 0.0M
2023-02-23 38.15 38.45 38.15 38.45 0.0M
2023-02-22 37.65 38.40 37.65 38.20 0.0M
2023-02-21 38.40 38.40 38.35 38.35 0.0M
2023-02-20 38.60 38.60 38.40 38.40 0.0M
2023-02-17 38.30 38.40 38.30 38.40 0.0M
2023-02-16 38.10 38.35 38.10 38.35 0.0M
2023-02-15 38.25 38.25 38.25 38.25 0.0M
2023-02-14 38.25 38.25 37.80 38.25 0.0M
2023-02-10 38.30 38.30 38.20 38.20 0.0M
2023-02-09 38.35 38.35 38.30 38.35 0.0M
2023-02-08 38.30 38.30 38.30 38.30 0.0M
2023-02-06 38.25 38.50 38.25 38.50 0.0M
2023-02-03 38.45 38.50 38.35 38.50 0.0M
2023-02-02 38.60 38.85 38.30 38.30 0.0M
2023-02-01 38.65 39.00 38.65 39.00 0.0M
2023-01-31 38.50 38.70 38.50 38.70 0.0M
2023-01-30 38.45 38.55 38.45 38.55 0.0M
2023-01-13 38.40 38.65 38.30 38.30 0.0M
2023-01-12 38.40 38.40 38.40 38.40 0.0M
2023-01-11 38.25 38.25 38.25 38.25 0.0M
2023-01-10 38.60 38.60 38.25 38.25 0.0M
2023-01-09 38.25 38.40 38.25 38.40 0.0M
2023-01-06 38.35 38.40 38.20 38.40 0.0M
2023-01-05 38.10 38.65 38.10 38.30 0.0M
2023-01-04 38.30 38.75 38.10 38.15 0.0M