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
2022-12-30 83.60 84.70 83.60 84.70 0.0M
2022-12-29 84.10 84.10 83.40 83.60 0.0M
2022-12-28 84.10 84.10 84.00 84.10 0.0M
2022-12-27 84.80 84.80 83.80 84.60 0.0M
2022-12-26 84.80 84.80 84.80 84.80 0.0M
2022-12-23 84.30 84.80 84.00 84.80 0.0M
2022-12-22 84.00 84.50 84.00 84.30 0.0M
2022-12-21 83.90 84.00 83.70 84.00 0.0M
2022-12-20 84.20 84.20 83.90 83.90 0.0M
2022-12-19 84.30 84.70 84.30 84.70 0.0M
2022-12-16 85.30 85.30 84.50 84.70 0.0M
2022-12-15 85.30 85.50 84.60 85.50 0.0M
2022-12-14 84.50 85.30 84.50 85.30 0.0M
2022-12-13 84.60 85.70 84.40 84.90 0.0M
2022-12-12 85.00 85.00 84.30 84.70 0.0M
2022-12-09 85.00 85.40 83.80 85.40 0.0M
2022-12-08 85.40 85.50 85.40 85.50 0.0M
2022-12-07 85.00 85.00 84.80 84.80 0.0M
2022-12-06 85.30 85.50 85.10 85.10 0.0M
2022-12-05 86.10 86.10 85.40 85.80 0.0M
2022-12-02 85.80 86.00 85.30 85.80 0.0M
2022-12-01 85.40 85.80 85.30 85.80 0.0M
2022-11-30 85.00 85.80 85.00 85.10 0.0M
2022-11-29 84.80 85.10 84.80 85.00 0.0M
2022-11-28 85.00 85.10 84.90 84.90 0.0M
2022-11-25 85.20 85.40 85.00 85.10 0.0M
2022-11-24 85.00 85.50 84.80 85.20 0.0M
2022-11-23 84.80 85.70 84.70 84.70 0.0M
2022-11-22 84.30 84.80 84.10 84.80 0.0M
2022-11-21 85.00 85.20 83.70 84.20 0.0M
2022-11-18 83.90 84.00 83.70 84.00 0.0M
2022-11-17 84.20 84.20 83.80 83.90 0.0M
2022-11-16 85.00 85.00 83.90 84.30 0.0M
2022-11-15 84.80 85.50 84.20 84.90 0.0M
2022-11-14 88.00 88.00 84.40 84.80 0.0M
2022-11-11 90.40 91.10 89.90 90.20 0.0M
2022-11-10 90.30 90.70 89.80 90.40 0.0M
2022-11-09 89.50 91.20 89.50 90.20 0.0M
2022-11-08 89.30 91.40 89.30 89.90 0.0M
2022-11-07 91.50 92.30 90.00 90.40 0.0M
2022-11-04 89.80 90.60 89.30 90.30 0.0M
2022-11-03 88.70 89.30 88.50 89.20 0.0M
2022-11-02 89.00 89.40 88.80 89.20 0.0M
2022-11-01 89.20 89.40 87.80 89.40 0.0M
2022-10-31 88.30 88.40 87.70 88.40 0.0M
2022-10-28 87.90 87.90 87.30 87.60 0.0M
2022-10-27 88.20 88.20 87.10 87.70 0.0M
2022-10-26 88.90 88.90 87.50 87.80 0.0M
2022-10-25 88.00 88.00 87.30 87.60 0.0M
2022-10-24 88.20 88.90 87.60 88.10 0.0M
2022-10-21 88.80 88.80 87.80 88.20 0.0M
2022-10-20 88.50 89.50 87.00 88.00 0.0M
2022-10-19 88.50 88.90 88.20 88.40 0.0M
2022-10-18 89.10 89.40 88.40 88.50 0.0M
2022-10-17 89.50 89.50 87.80 88.70 0.0M
2022-10-14 89.10 89.70 88.30 89.20 0.0M
2022-10-13 90.40 90.40 87.40 88.00 0.0M
2022-10-12 89.40 91.00 89.20 89.80 0.0M
2022-10-11 89.50 89.50 88.60 89.00 0.0M
2022-10-07 87.40 88.20 87.40 87.80 0.0M
2022-10-06 87.50 87.90 87.40 87.60 0.0M
2022-10-05 89.60 91.10 88.20 88.20 0.0M
2022-10-04 87.70 87.70 86.20 86.90 0.0M
2022-10-03 86.40 86.80 85.50 86.00 0.0M
2022-09-30 85.00 86.90 84.00 86.40 0.0M
2022-09-29 89.30 89.30 87.40 87.90 0.0M
2022-09-28 89.30 89.30 86.50 87.40 0.0M
2022-09-27 90.00 90.00 88.50 89.30 0.0M
2022-09-26 90.30 90.30 88.30 88.70 0.0M
2022-09-23 90.40 90.60 89.30 90.20 0.0M
2022-09-22 90.20 90.20 89.50 90.00 0.0M
2022-09-21 91.00 91.30 90.60 90.70 0.0M
2022-09-20 91.60 92.80 91.00 92.20 0.0M
2022-09-19 88.70 91.90 88.60 91.60 0.0M
2022-09-16 88.40 88.80 87.70 88.80 0.0M
2022-09-15 86.60 90.20 86.50 88.80 0.0M
2022-09-14 85.80 86.60 85.30 86.20 0.0M
2022-09-13 86.30 86.40 86.10 86.20 0.0M
2022-09-12 86.10 86.40 86.00 86.30 0.0M
2022-09-08 85.70 86.00 85.60 86.00 0.0M
2022-09-07 85.80 85.80 84.00 85.60 0.0M
2022-09-06 86.40 86.40 85.60 85.60 0.0M
2022-09-05 85.50 86.20 85.50 86.10 0.0M
2022-09-02 85.70 86.00 85.10 85.40 0.0M
2022-09-01 85.50 85.70 85.00 85.60 0.0M
2022-08-31 84.70 86.20 84.70 86.00 0.0M
2022-08-30 84.70 84.90 84.50 84.90 0.0M
2022-08-29 85.00 85.00 84.10 84.90 0.0M
2022-08-26 85.40 85.50 85.00 85.20 0.0M
2022-08-25 85.00 85.20 84.70 84.90 0.0M
2022-08-24 83.80 85.10 83.80 84.90 0.0M
2022-08-23 82.43 82.88 81.98 82.88 0.0M
2022-08-22 82.16 82.79 81.35 82.61 0.0M
2022-08-19 82.25 82.52 82.07 82.16 0.0M
2022-08-18 81.98 82.34 81.98 82.07 0.0M
2022-08-17 81.98 82.34 81.89 82.34 0.0M
2022-08-16 81.98 82.25 80.54 82.07 0.0M
2022-08-15 81.44 82.70 81.44 82.34 0.0M
2022-08-12 81.08 81.44 81.08 81.26 0.0M
2022-08-11 82.43 82.43 80.27 81.17 0.0M
2022-08-10 79.10 79.19 78.38 79.19 0.0M
2022-08-09 79.73 81.71 79.46 79.91 0.0M
2022-08-08 78.11 78.11 77.48 78.02 0.0M
2022-08-05 77.93 78.20 77.03 77.93 0.0M
2022-08-04 77.03 77.48 77.03 77.03 0.0M
2022-08-03 77.30 77.57 77.12 77.57 0.0M
2022-08-02 78.83 78.83 77.21 78.29 0.0M
2022-08-01 77.48 79.19 77.48 79.10 0.0M
2022-07-29 77.66 77.66 77.66 77.66 0.0M
2022-07-28 77.03 77.21 76.94 76.94 0.0M
2022-07-27 76.76 76.94 76.67 76.94 0.0M
2022-07-26 77.03 77.03 76.85 76.94 0.0M
2022-07-25 77.39 77.39 77.03 77.21 0.0M
2022-07-22 77.75 77.75 77.39 77.39 0.0M
2022-07-21 77.21 77.75 77.21 77.75 0.0M
2022-07-20 76.94 77.48 76.94 77.03 0.0M
2022-07-19 76.58 76.85 76.58 76.85 0.0M
2022-07-18 75.86 77.93 75.68 77.48 0.0M
2022-07-14 76.13 76.13 75.95 75.95 0.0M
2022-07-13 76.22 76.22 75.86 76.13 0.0M
2022-07-12 76.58 76.58 75.68 75.68 0.0M
2022-07-11 75.86 77.12 75.86 76.76 0.0M
2022-07-08 76.58 76.58 76.13 76.31 0.0M
2022-07-07 76.13 76.13 75.05 75.77 0.0M
2022-07-06 73.60 74.05 73.42 74.05 0.0M
2022-07-05 74.23 74.23 73.42 73.69 0.0M
2022-07-04 73.60 74.32 73.60 73.87 0.0M
2022-07-01 74.95 74.95 73.69 74.32 0.0M
2022-06-30 75.32 75.59 74.68 74.95 0.0M
2022-06-29 76.04 76.04 75.50 75.77 0.0M
2022-06-28 76.22 76.49 75.77 76.04 0.0M
2022-06-27 79.10 79.73 79.01 79.73 0.0M
2022-06-24 78.74 78.83 78.38 78.83 0.0M
2022-06-23 79.10 79.28 78.20 78.38 0.0M
2022-06-22 79.64 79.64 78.20 78.56 0.0M
2022-06-21 79.19 79.73 79.10 79.73 0.0M
2022-06-20 79.19 79.19 78.02 78.29 0.0M
2022-06-17 79.10 79.10 78.47 79.01 0.0M
2022-06-16 79.64 79.64 79.28 79.28 0.0M
2022-06-15 79.28 79.64 79.28 79.46 0.0M
2022-06-14 79.28 79.73 78.83 79.64 0.0M
2022-06-13 79.55 80.18 79.28 79.64 0.0M
2022-06-10 79.73 80.63 79.73 80.18 0.0M
2022-06-09 79.37 79.55 79.28 79.55 0.0M
2022-06-08 79.28 79.37 79.10 79.37 0.0M
2022-06-07 79.28 79.28 78.92 79.01 0.0M
2022-06-06 79.28 79.28 79.19 79.28 0.0M
2022-06-02 79.46 79.46 79.19 79.28 0.0M
2022-06-01 79.10 79.64 79.10 79.46 0.0M
2022-05-31 79.28 79.28 78.83 79.10 0.0M
2022-05-30 78.29 79.46 78.29 79.46 0.0M
2022-05-27 77.93 78.29 77.84 78.20 0.0M
2022-05-26 77.57 77.93 77.48 77.93 0.0M
2022-05-25 77.48 78.29 77.48 77.57 0.0M
2022-05-24 77.93 77.93 77.39 77.48 0.0M
2022-05-23 78.11 78.11 77.66 78.11 0.0M
2022-05-20 78.11 78.20 78.11 78.11 0.0M
2022-05-19 78.47 78.47 78.02 78.11 0.0M
2022-05-18 78.56 78.92 78.56 78.83 0.0M
2022-05-17 78.47 79.19 78.38 78.74 0.0M
2022-05-16 78.74 78.74 78.20 78.74 0.0M
2022-05-13 79.28 79.28 78.38 78.74 0.0M
2022-05-12 80.27 80.27 79.28 79.46 0.0M
2022-05-11 79.01 80.54 79.01 80.54 0.0M
2022-05-10 78.38 79.82 78.20 79.82 0.0M
2022-05-09 80.54 80.90 80.00 80.36 0.0M
2022-05-06 81.08 81.08 81.08 81.08 0.0M
2022-05-05 81.98 81.98 80.54 81.08 0.0M
2022-05-04 81.98 81.98 81.53 81.80 0.0M
2022-05-03 82.88 82.88 81.71 81.98 0.0M
2022-04-29 82.88 83.24 82.61 82.88 0.0M
2022-04-28 82.25 83.24 82.25 82.79 0.0M
2022-04-27 83.06 83.06 81.53 82.25 0.0M
2022-04-26 82.88 83.24 82.79 83.24 0.0M
2022-04-25 82.88 83.51 82.61 82.88 0.0M
2022-04-22 82.88 82.88 82.43 82.79 0.0M
2022-04-21 83.06 83.60 82.34 83.60 0.0M
2022-04-20 84.05 84.05 83.15 83.33 0.0M
2022-04-19 84.59 84.59 83.96 83.96 0.0M
2022-04-18 84.41 84.41 83.51 83.96 0.0M
2022-04-15 83.87 84.14 83.51 83.69 0.0M
2022-04-14 84.32 84.77 83.78 84.14 0.0M
2022-04-13 83.96 84.50 83.42 84.50 0.0M
2022-04-12 83.87 84.32 83.33 84.05 0.0M
2022-04-11 87.39 87.39 83.87 84.32 0.0M
2022-04-08 88.29 88.38 87.39 88.38 0.0M
2022-04-07 86.04 88.74 85.95 88.20 0.0M
2022-04-06 86.58 86.58 86.04 86.58 0.0M
2022-04-01 86.94 87.12 86.58 86.58 0.0M
2022-03-31 88.29 88.29 87.39 87.39 0.0M
2022-03-30 86.49 88.47 86.49 87.84 0.0M
2022-03-29 86.22 86.67 85.95 86.40 0.0M
2022-03-28 85.05 86.94 84.23 86.22 0.0M
2022-03-25 83.69 85.14 83.42 85.05 0.0M
2022-03-24 83.60 83.69 83.24 83.33 0.0M
2022-03-23 84.05 84.32 83.24 83.51 0.0M
2022-03-22 84.14 84.32 83.33 83.96 0.0M
2022-03-21 84.05 85.59 83.24 83.96 0.0M
2022-03-18 84.23 84.23 83.51 83.69 0.0M
2022-03-17 84.14 84.23 83.60 84.05 0.0M
2022-03-16 83.78 83.87 83.33 83.60 0.0M
2022-03-15 83.33 83.51 83.24 83.33 0.0M
2022-03-14 83.15 83.51 82.97 83.51 0.0M
2022-03-11 83.24 83.78 83.06 83.15 0.0M
2022-03-10 82.16 82.79 82.16 82.79 0.0M
2022-03-09 81.44 82.43 81.44 82.16 0.0M
2022-03-08 81.08 81.62 80.72 81.08 0.0M
2022-03-07 81.53 81.80 80.27 81.35 0.0M
2022-03-04 82.43 82.97 82.16 82.34 0.0M
2022-03-03 83.15 83.15 82.70 82.70 0.0M
2022-03-02 82.79 83.60 82.25 82.70 0.0M
2022-03-01 82.88 83.42 82.52 83.42 0.0M
2022-02-25 82.07 82.88 82.07 82.88 0.0M
2022-02-24 82.70 83.78 81.89 81.98 0.0M
2022-02-23 82.70 83.78 82.61 83.78 0.0M
2022-02-22 82.70 82.88 81.80 82.61 0.0M
2022-02-21 82.88 83.42 82.61 83.42 0.0M
2022-02-18 82.43 83.06 82.43 82.88 0.0M
2022-02-17 83.78 83.87 82.70 82.70 0.0M
2022-02-16 82.88 83.51 82.43 83.51 0.0M
2022-02-15 82.07 82.88 81.89 82.88 0.0M
2022-02-14 83.33 83.33 82.34 82.52 0.0M
2022-02-11 84.41 84.86 83.87 84.23 0.0M
2022-02-10 86.76 86.94 84.50 84.95 0.0M
2022-02-09 83.96 88.11 83.69 87.39 0.0M
2022-02-08 84.41 84.41 83.33 83.87 0.0M
2022-02-07 82.52 84.50 82.52 84.41 0.0M
2022-01-26 81.89 83.24 81.89 82.52 0.0M
2022-01-25 82.70 82.70 81.89 82.34 0.0M
2022-01-24 81.44 83.06 80.63 83.06 0.0M
2022-01-21 82.61 82.70 81.44 81.71 0.0M
2022-01-20 83.06 83.69 82.61 82.97 0.0M
2022-01-19 81.26 82.61 81.26 82.43 0.0M
2022-01-18 82.70 82.70 81.89 82.25 0.0M
2022-01-17 83.15 83.15 81.44 82.61 0.0M
2022-01-14 83.87 83.87 81.80 83.15 0.0M
2022-01-13 84.23 84.32 83.33 83.87 0.0M
2022-01-12 84.86 85.41 83.78 83.87 0.0M
2022-01-11 84.86 84.86 83.78 84.68 0.0M
2022-01-10 83.33 85.14 82.25 84.50 0.0M
2022-01-07 82.79 84.77 81.98 81.98 0.0M
2022-01-06 79.73 80.54 79.73 80.54 0.0M
2022-01-05 80.00 80.18 80.00 80.18 0.0M
2022-01-04 80.18 80.27 79.82 80.18 0.0M
2022-01-03 79.91 80.18 79.37 80.18 0.0M