FineTek Co Ltd (4549)

4549
🏛️ 台湾 →
117.00
最終更新: 2025-10-02
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
2021-12-30 79.73 80.18 79.46 79.82 0.0M
2021-12-29 79.28 79.55 79.19 79.55 0.0M
2021-12-28 79.28 79.64 79.10 79.64 0.0M
2021-12-27 79.64 79.64 78.83 79.28 0.0M
2021-12-24 79.55 79.91 79.28 79.82 0.0M
2021-12-23 80.00 80.00 79.37 79.82 0.0M
2021-12-22 78.92 79.82 78.83 79.82 0.0M
2021-12-21 78.83 79.01 78.83 78.83 0.0M
2021-12-20 79.19 79.19 78.83 78.83 0.0M
2021-12-17 79.10 79.28 79.10 79.19 0.0M
2021-12-16 79.55 79.55 79.19 79.19 0.0M
2021-12-15 79.28 79.64 79.19 79.37 0.0M
2021-12-14 80.09 80.09 79.10 79.19 0.0M
2021-12-13 79.91 79.91 79.28 79.73 0.0M
2021-12-10 79.37 79.82 79.19 79.82 0.0M
2021-12-09 79.73 79.73 78.74 79.01 0.0M
2021-12-08 79.01 79.82 78.83 79.64 0.0M
2021-12-07 77.30 78.20 77.30 77.75 0.0M
2021-12-06 77.30 77.30 77.21 77.30 0.0M
2021-12-03 76.76 77.48 76.49 77.30 0.0M
2021-12-02 77.57 77.57 76.94 77.03 0.0M
2021-12-01 78.11 78.20 77.48 77.75 0.0M
2021-11-30 78.38 78.65 78.11 78.11 0.0M
2021-11-29 78.92 78.92 77.48 77.93 0.0M
2021-11-26 78.65 79.28 78.20 79.28 0.0M
2021-11-25 79.28 79.28 78.56 78.83 0.0M
2021-11-24 79.28 79.28 79.19 79.28 0.0M
2021-11-23 79.37 79.64 79.19 79.19 0.0M
2021-11-22 79.28 79.82 79.28 79.82 0.0M
2021-11-19 80.18 80.18 79.10 79.28 0.0M
2021-11-18 80.72 80.72 80.18 80.54 0.0M
2021-11-17 81.26 81.80 80.81 80.99 0.0M
2021-11-16 80.81 81.26 80.72 81.08 0.0M
2021-11-15 80.45 81.08 80.18 80.81 0.0M
2021-11-12 79.64 80.45 79.55 80.45 0.0M
2021-11-11 79.19 79.64 78.83 79.46 0.0M
2021-11-10 80.09 80.09 79.28 79.82 0.0M
2021-11-09 79.28 80.27 79.01 79.73 0.0M
2021-11-08 79.73 80.09 78.92 79.28 0.0M
2021-11-05 79.37 79.55 78.92 79.28 0.0M
2021-11-04 78.11 79.37 78.11 79.37 0.0M
2021-11-03 77.93 78.11 77.12 78.11 0.0M
2021-11-02 78.02 78.02 77.12 77.66 0.0M
2021-11-01 77.21 77.48 77.03 77.48 0.0M
2021-10-29 77.12 77.21 76.67 77.21 0.0M
2021-10-28 77.48 77.84 77.30 77.30 0.0M
2021-10-27 77.66 78.20 77.48 77.93 0.0M
2021-10-26 78.11 78.20 77.75 77.93 0.0M
2021-10-25 78.47 78.56 77.93 78.20 0.0M
2021-10-22 78.74 78.83 78.20 78.83 0.0M
2021-10-21 77.57 78.65 77.12 78.65 0.0M
2021-10-20 78.38 78.38 77.57 77.57 0.0M
2021-10-19 78.65 78.65 77.93 78.38 0.0M
2021-10-18 78.65 79.28 77.93 78.65 0.0M
2021-10-15 78.38 78.83 78.38 78.56 0.0M
2021-10-14 78.20 78.38 77.48 78.02 0.0M
2021-10-13 78.83 78.83 77.48 78.20 0.0M
2021-10-12 78.83 79.28 78.11 79.28 0.0M
2021-10-08 78.83 80.09 78.83 79.55 0.0M
2021-10-07 78.38 78.92 78.20 78.56 0.0M
2021-10-06 78.29 78.38 78.20 78.20 0.0M
2021-10-05 77.84 78.56 77.84 78.20 0.0M
2021-10-04 77.84 77.84 77.03 77.84 0.0M
2021-10-01 78.74 78.74 77.12 77.84 0.0M
2021-09-30 80.18 80.18 79.28 79.55 0.0M
2021-09-29 80.45 80.90 79.28 80.00 0.0M
2021-09-28 79.55 80.18 79.46 79.64 0.0M
2021-09-27 78.83 79.82 78.83 79.55 0.0M
2021-09-24 78.02 78.83 77.93 78.83 0.0M
2021-09-23 78.38 78.38 77.30 77.84 0.0M
2021-09-22 79.01 79.01 77.66 78.20 0.0M
2021-09-17 79.37 79.46 79.01 79.37 0.0M
2021-09-16 78.92 79.28 78.74 79.28 0.0M
2021-09-15 78.47 79.28 78.38 79.28 0.0M
2021-09-14 78.92 78.92 78.20 78.47 0.0M
2021-09-13 79.55 79.55 78.74 79.01 0.0M
2021-09-10 77.84 78.74 77.84 78.74 0.0M
2021-09-09 78.29 79.01 77.84 79.01 0.0M
2021-09-08 79.73 80.00 77.39 78.11 0.0M
2021-09-07 75.50 76.31 75.50 76.31 0.0M
2021-09-06 74.95 76.40 74.95 76.40 0.0M
2021-09-03 74.68 75.59 74.68 75.23 0.0M
2021-09-02 75.05 75.05 74.50 74.59 0.0M
2021-09-01 74.41 74.95 74.05 74.95 0.0M
2021-08-31 74.59 74.59 73.87 74.32 0.0M
2021-08-30 74.14 74.50 73.42 74.32 0.0M
2021-08-27 73.69 74.14 73.06 74.14 0.0M
2021-08-26 76.72 77.75 76.55 76.89 0.0M
2021-08-25 75.60 76.63 75.43 76.55 0.0M
2021-08-24 75.52 75.60 75.34 75.43 0.0M
2021-08-23 74.66 75.52 74.66 75.52 0.0M
2021-08-20 73.71 74.57 73.54 74.57 0.0M
2021-08-19 76.20 76.20 72.94 73.37 0.0M
2021-08-18 75.09 76.37 73.80 76.20 0.0M
2021-08-17 74.83 75.17 74.66 75.09 0.0M
2021-08-16 75.09 75.09 74.14 74.83 0.0M
2021-08-13 75.52 75.52 74.31 74.49 0.0M
2021-08-12 74.23 75.77 73.37 75.77 0.0M
2021-08-11 75.09 75.09 74.23 74.23 0.0M
2021-08-10 75.60 75.86 74.83 75.86 0.0M
2021-08-09 75.94 76.12 75.26 76.12 0.0M
2021-08-06 76.29 76.29 75.52 75.94 0.0M
2021-08-05 76.63 76.72 76.20 76.29 0.0M
2021-08-03 76.03 76.20 75.94 76.20 0.0M
2021-08-02 74.49 76.37 74.49 76.20 0.0M
2021-07-30 73.97 75.09 73.89 75.09 0.0M
2021-07-29 74.31 74.66 73.37 74.66 0.0M
2021-07-28 73.97 74.31 72.86 74.31 0.0M
2021-07-27 75.00 75.09 74.31 75.00 0.0M
2021-07-26 74.74 75.77 74.74 75.77 0.0M
2021-07-23 74.83 75.77 74.83 75.77 0.0M
2021-07-22 75.94 76.12 74.66 75.52 0.0M
2021-07-21 77.23 77.32 75.17 75.17 0.0M
2021-07-20 77.92 78.09 76.20 76.97 0.0M
2021-07-19 78.52 78.52 77.92 77.92 0.0M
2021-07-16 78.09 79.21 78.00 78.86 0.0M
2021-07-15 78.43 78.43 78.00 78.09 0.0M
2021-07-14 78.09 78.52 77.83 78.09 0.0M
2021-07-13 77.49 78.09 77.23 77.83 0.0M
2021-07-12 77.32 77.49 76.89 77.40 0.0M
2021-07-09 76.80 77.66 76.55 77.32 0.0M
2021-07-08 77.75 77.75 76.03 76.55 0.0M
2021-07-07 76.97 77.75 76.46 77.23 0.0M
2021-07-06 76.37 77.49 75.77 77.06 0.0M
2021-07-05 75.52 78.09 75.00 76.80 0.0M
2021-07-02 75.52 75.77 75.09 75.52 0.0M
2021-07-01 75.52 76.37 75.17 76.37 0.0M
2021-06-30 77.06 77.06 75.77 76.37 0.0M
2021-06-29 75.77 75.94 75.26 75.94 0.0M
2021-06-28 76.12 76.20 75.77 75.77 0.0M
2021-06-25 75.69 76.20 75.69 76.20 0.0M
2021-06-24 75.52 76.37 75.52 76.37 0.0M
2021-06-23 75.34 75.52 74.83 75.52 0.0M
2021-06-22 75.17 75.52 74.66 74.66 0.0M
2021-06-21 75.34 75.43 73.37 75.34 0.0M
2021-06-18 75.94 75.94 75.09 75.43 0.0M
2021-06-17 75.09 75.77 74.83 75.77 0.0M
2021-06-16 73.80 75.34 73.63 75.09 0.0M
2021-06-15 72.08 73.97 72.08 73.97 0.0M
2021-06-11 71.74 72.08 71.74 72.08 0.0M
2021-06-10 71.22 72.68 71.22 72.08 0.0M
2021-06-09 71.05 71.31 70.88 71.22 0.0M
2021-06-08 70.88 71.14 70.88 71.14 0.0M
2021-06-07 70.97 71.22 70.54 71.22 0.0M
2021-06-04 71.74 71.74 71.05 71.05 0.0M
2021-06-03 72.51 72.51 71.57 71.83 0.0M
2021-06-02 72.43 72.60 71.83 72.60 0.0M
2021-06-01 71.74 72.17 71.65 72.17 0.0M
2021-05-31 70.88 71.65 70.88 71.65 0.0M
2021-05-28 71.31 71.31 70.80 71.14 0.0M
2021-05-27 70.80 71.31 70.02 70.97 0.0M
2021-05-26 71.91 71.91 70.71 70.80 0.0M
2021-05-25 70.97 72.00 70.97 71.65 0.0M
2021-05-24 71.05 71.05 70.37 71.05 0.0M
2021-05-21 70.45 71.22 70.11 71.22 0.0M
2021-05-20 69.51 70.45 69.51 70.45 0.0M
2021-05-19 70.02 70.71 70.02 70.71 0.0M
2021-05-18 68.65 70.88 68.65 70.80 0.0M
2021-05-17 65.82 68.39 65.82 68.14 0.0M
2021-05-14 69.17 70.54 68.99 68.99 0.0M
2021-05-13 66.93 69.25 66.93 69.17 0.0M
2021-05-12 68.65 70.11 66.08 68.22 0.0M
2021-05-11 70.45 70.54 68.65 68.74 0.0M
2021-05-10 72.25 73.37 71.48 71.91 0.0M
2021-05-07 71.83 73.80 71.83 73.80 0.0M
2021-05-06 71.48 72.60 71.22 71.83 0.0M
2021-05-05 71.65 71.83 70.62 70.80 0.0M
2021-05-04 74.14 74.14 69.59 72.00 0.0M
2021-05-03 76.03 76.03 72.94 74.14 0.0M
2021-04-29 76.37 76.97 75.86 76.03 0.0M
2021-04-28 77.49 77.49 76.46 76.63 0.0M
2021-04-27 77.06 77.15 76.12 77.15 0.0M
2021-04-26 76.63 76.63 75.94 76.55 0.0M
2021-04-23 75.17 76.63 74.23 76.63 0.0M
2021-04-22 77.15 77.23 75.77 75.77 0.0M
2021-04-21 78.52 78.52 76.46 76.80 0.0M
2021-04-20 77.23 77.32 76.37 76.97 0.0M
2021-04-19 77.49 77.75 77.15 77.23 0.0M
2021-04-16 77.66 77.92 77.49 77.49 0.0M
2021-04-15 77.15 77.66 76.55 77.66 0.0M
2021-04-14 77.49 78.18 75.17 76.72 0.0M
2021-04-13 81.18 81.18 77.83 77.83 0.0M
2021-04-12 81.78 82.38 79.38 79.98 0.0M
2021-04-09 85.04 85.21 81.35 81.52 0.0M
2021-04-08 82.29 83.50 81.18 83.32 0.0M
2021-04-07 78.86 82.47 78.86 82.12 0.0M
2021-04-06 78.60 78.69 77.58 78.69 0.0M
2021-04-01 77.66 79.81 77.23 78.18 0.0M
2021-03-31 76.63 77.23 76.46 77.23 0.0M
2021-03-30 77.06 77.06 76.55 76.72 0.0M
2021-03-29 77.15 77.40 76.63 76.72 0.0M
2021-03-26 76.20 76.89 76.20 76.89 0.0M
2021-03-25 75.26 77.23 74.66 76.12 0.0M
2021-03-24 74.66 75.26 74.57 74.91 0.0M
2021-03-23 74.91 75.60 74.14 75.34 0.0M
2021-03-22 74.74 75.34 74.14 74.83 0.0M
2021-03-19 74.66 75.00 73.46 74.83 0.0M
2021-03-18 73.63 74.83 73.63 74.66 0.0M
2021-03-17 72.94 74.23 72.86 73.28 0.0M
2021-03-16 71.48 73.20 71.48 72.68 0.0M
2021-03-15 69.94 70.80 69.94 70.71 0.0M
2021-03-12 69.94 70.28 69.34 70.28 0.0M
2021-03-11 69.68 70.80 69.59 70.28 0.0M
2021-03-10 70.02 70.20 69.25 70.20 0.0M
2021-03-09 69.51 69.85 68.65 69.85 0.0M
2021-03-08 69.94 70.45 69.94 70.28 0.0M
2021-03-05 70.02 70.28 69.51 69.85 0.0M
2021-03-04 71.05 71.05 70.37 70.45 0.0M
2021-03-03 71.57 72.08 70.80 71.31 0.0M
2021-03-02 70.97 73.54 70.97 71.57 0.0M
2021-02-26 70.20 70.71 69.94 70.71 0.0M
2021-02-25 70.45 70.80 69.94 70.80 0.0M
2021-02-24 70.80 70.88 69.68 70.11 0.0M
2021-02-23 69.94 71.31 69.94 70.71 0.0M
2021-02-22 70.37 70.62 70.02 70.02 0.0M
2021-02-19 70.11 70.80 69.77 70.80 0.0M
2021-02-18 69.77 70.80 69.08 70.37 0.0M
2021-02-17 68.31 69.08 68.05 69.08 0.0M
2021-02-05 67.28 67.88 66.93 67.88 0.0M
2021-02-04 67.36 67.79 66.76 66.85 0.0M
2021-02-03 66.68 67.96 66.59 67.45 0.0M
2021-02-02 66.08 66.42 65.99 66.42 0.0M
2021-02-01 66.16 66.25 65.73 66.16 0.0M
2021-01-29 67.02 67.02 66.25 66.85 0.0M
2021-01-28 67.02 67.45 66.51 67.11 0.0M
2021-01-27 67.28 67.53 66.93 67.53 0.0M
2021-01-26 67.88 67.88 66.68 67.28 0.0M
2021-01-25 67.11 67.96 66.68 67.96 0.0M
2021-01-22 66.68 67.11 66.08 67.02 0.0M
2021-01-21 66.25 66.93 66.08 66.25 0.0M
2021-01-20 67.28 67.36 66.16 66.25 0.0M
2021-01-19 67.36 67.62 67.19 67.28 0.0M
2021-01-18 67.11 67.19 66.33 67.19 0.0M
2021-01-15 68.14 68.56 66.51 67.19 0.0M
2021-01-14 67.88 68.05 67.02 67.79 0.0M
2021-01-13 67.36 67.96 67.36 67.88 0.0M
2021-01-12 68.31 68.39 66.76 67.11 0.0M
2021-01-11 69.17 69.51 68.22 68.65 0.0M
2021-01-08 66.51 71.91 66.51 68.31 0.0M
2021-01-07 65.90 65.90 64.79 65.39 0.0M
2021-01-06 65.99 66.42 65.30 65.48 0.0M
2021-01-05 65.13 66.08 65.13 65.65 0.0M
2021-01-04 64.96 65.56 64.70 65.13 0.0M