First Hi-tec Enterprise Co Ltd (5439)

5439
🏛️ 台湾 →
320.00
最終更新: 2025-09-30
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
2023-12-29 121.50 123.50 120.00 122.50 0.0M
2023-12-28 124.00 125.00 121.00 121.50 0.0M
2023-12-27 122.50 125.50 121.50 124.50 0.0M
2023-12-26 121.00 122.50 120.50 121.50 0.0M
2023-12-25 122.00 122.50 119.00 120.50 0.0M
2023-12-22 122.50 124.00 121.50 121.50 0.0M
2023-12-21 122.00 125.50 121.00 121.50 0.0M
2023-12-20 122.00 127.00 121.50 124.00 0.0M
2023-12-19 121.50 122.50 119.00 120.00 0.0M
2023-12-18 123.50 125.00 119.50 121.00 0.0M
2023-12-15 129.00 129.00 122.50 122.50 0.0M
2023-12-14 132.50 133.00 126.50 127.00 0.0M
2023-12-13 135.00 135.50 130.50 130.50 0.0M
2023-12-12 139.00 139.00 133.50 134.00 0.0M
2023-12-11 144.00 144.00 137.00 138.50 0.0M
2023-12-08 144.00 146.50 141.50 141.50 0.0M
2023-12-07 150.50 153.00 141.50 142.50 0.0M
2023-12-06 144.00 156.50 141.50 152.50 0.0M
2023-12-05 145.50 146.00 137.50 143.00 0.0M
2023-12-04 148.00 150.50 144.50 145.00 0.0M
2023-12-01 134.00 146.00 133.50 146.00 0.0M
2023-11-30 126.00 135.00 123.00 133.00 0.0M
2023-11-29 122.00 126.00 121.50 125.50 0.0M
2023-11-28 120.00 122.00 120.00 121.50 0.0M
2023-11-27 124.00 125.00 119.50 120.00 0.0M
2023-11-24 121.00 123.50 119.50 123.00 0.0M
2023-11-23 124.00 127.00 120.50 121.00 0.0M
2023-11-22 121.50 126.00 120.00 122.00 0.0M
2023-11-21 123.00 125.00 120.50 121.50 0.0M
2023-11-20 116.00 122.50 114.00 122.00 0.0M
2023-11-17 120.00 123.00 113.00 115.00 0.0M
2023-11-16 118.00 121.00 116.50 119.50 0.0M
2023-11-15 124.00 125.00 117.50 117.50 0.0M
2023-11-14 122.00 124.00 119.50 122.50 0.0M
2023-11-13 125.00 127.00 122.00 122.00 0.0M
2023-11-10 123.00 127.00 122.00 122.50 0.0M
2023-11-09 126.50 127.50 117.50 123.50 0.0M
2023-11-08 124.00 128.50 122.50 126.00 0.0M
2023-11-07 122.50 124.00 120.50 124.00 0.0M
2023-11-06 121.50 124.50 119.00 122.50 0.0M
2023-11-03 118.00 123.50 116.50 120.50 0.0M
2023-11-02 114.50 116.50 112.00 116.00 0.0M
2023-11-01 111.00 112.00 106.00 110.50 0.0M
2023-10-31 116.50 119.50 108.00 109.50 0.0M
2023-10-30 113.50 116.00 112.50 114.50 0.0M
2023-10-27 114.00 116.00 111.00 113.00 0.0M
2023-10-26 114.00 116.00 112.00 113.00 0.0M
2023-10-25 109.50 117.50 109.50 117.50 0.0M
2023-10-24 104.00 107.00 104.00 107.00 0.0M
2023-10-23 104.00 107.00 103.50 104.50 0.0M
2023-10-20 106.00 108.00 103.50 106.00 0.0M
2023-10-19 103.00 107.00 102.00 107.00 0.0M
2023-10-18 109.50 111.00 104.00 104.00 0.0M
2023-10-17 116.50 117.00 113.00 115.50 0.0M
2023-10-16 110.00 114.00 107.00 113.00 0.0M
2023-10-13 104.00 111.00 103.50 109.00 0.0M
2023-10-12 98.90 105.50 98.60 104.50 0.0M
2023-10-11 102.00 103.50 97.00 97.20 0.0M
2023-10-06 95.40 101.50 94.60 100.00 0.0M
2023-10-05 93.20 94.50 93.00 93.70 0.0M
2023-10-04 90.40 92.30 88.90 92.20 0.0M
2023-10-03 93.90 94.60 91.30 91.30 0.0M
2023-10-02 91.10 93.50 90.20 93.40 0.0M
2023-09-28 85.50 91.00 85.50 90.00 0.0M
2023-09-27 85.60 85.80 84.50 85.20 0.0M
2023-09-26 86.10 87.20 85.60 85.60 0.0M
2023-09-25 87.00 87.30 85.40 85.70 0.0M
2023-09-22 84.70 87.00 83.90 87.00 0.0M
2023-09-21 85.50 86.10 84.30 84.90 0.0M
2023-09-20 87.90 88.00 86.30 86.30 0.0M
2023-09-19 88.30 88.50 86.50 87.30 0.0M
2023-09-18 89.70 89.90 87.50 87.50 0.0M
2023-09-15 90.60 91.50 89.00 90.10 0.0M
2023-09-14 88.60 91.10 87.00 90.40 0.0M
2023-09-13 85.50 85.80 84.70 85.10 0.0M
2023-09-12 85.50 86.10 84.20 85.30 0.0M
2023-09-11 88.50 89.90 85.10 86.00 0.0M
2023-09-08 89.60 90.40 88.30 88.40 0.0M
2023-09-07 91.00 91.80 89.40 89.70 0.0M
2023-09-06 90.10 92.10 89.50 91.50 0.0M
2023-09-05 88.70 90.20 87.70 90.10 0.0M
2023-09-04 87.80 89.50 87.50 88.70 0.0M
2023-09-01 89.00 89.50 87.30 87.40 0.0M
2023-08-31 90.10 90.60 88.30 88.90 0.0M
2023-08-30 90.50 91.10 89.80 89.80 0.0M
2023-08-29 90.80 91.20 89.20 89.70 0.0M
2023-08-28 92.50 92.50 89.30 89.40 0.0M
2023-08-25 95.00 95.60 92.30 92.50 0.0M
2023-08-24 96.70 98.40 95.10 95.90 0.0M
2023-08-23 96.90 97.50 93.90 96.30 0.0M
2023-08-22 103.00 103.50 96.30 96.90 0.0M
2023-08-21 101.50 103.00 100.00 102.50 0.0M
2023-08-18 104.50 105.50 99.60 100.00 0.0M
2023-08-17 101.50 106.00 101.00 105.50 0.0M
2023-08-16 99.60 103.50 99.10 103.00 0.0M
2023-08-15 100.50 102.00 99.50 101.50 0.0M
2023-08-14 97.60 101.00 96.40 98.00 0.0M
2023-08-11 106.50 108.00 100.00 100.00 0.0M
2023-08-10 114.00 117.00 105.50 105.50 0.0M
2023-08-09 108.00 113.00 107.00 111.50 0.0M
2023-08-08 107.50 110.00 104.50 109.50 0.0M
2023-08-07 105.00 108.50 103.00 108.50 0.0M
2023-08-04 103.50 106.00 99.90 105.00 0.0M
2023-08-02 106.00 108.00 103.00 103.50 0.0M
2023-08-01 109.00 111.00 103.50 106.50 0.0M
2023-07-31 109.50 115.00 108.50 108.50 0.0M
2023-07-28 107.50 109.00 104.00 107.00 0.0M
2023-07-27 108.00 111.50 107.50 108.00 0.0M
2023-07-26 108.50 113.00 107.00 108.00 0.0M
2023-07-25 112.00 114.50 106.00 106.00 0.0M
2023-07-24 108.50 114.50 108.00 112.00 0.0M
2023-07-21 106.00 108.00 100.50 107.00 0.0M
2023-07-20 109.50 112.00 108.00 111.50 0.0M
2023-07-19 110.00 112.50 106.50 108.00 0.0M
2023-07-18 117.50 117.50 107.00 108.00 0.0M
2023-07-17 113.50 116.50 111.00 113.50 0.0M
2023-07-14 104.50 110.50 103.00 110.50 0.0M
2023-07-13 97.80 104.00 97.00 100.50 0.0M
2023-07-12 91.40 95.70 91.10 94.80 0.0M
2023-07-11 90.40 90.70 88.70 90.60 0.0M
2023-07-10 91.50 92.80 88.60 89.20 0.0M
2023-07-07 85.70 90.60 84.60 90.50 0.0M
2023-07-06 87.00 88.50 85.80 85.80 0.0M
2023-07-05 89.80 90.50 87.50 87.60 0.0M
2023-07-04 90.30 90.60 87.40 89.90 0.0M
2023-07-03 84.10 90.50 84.00 89.80 0.0M
2023-06-30 86.80 87.40 83.10 83.80 0.0M
2023-06-29 84.20 86.50 83.80 86.50 0.0M
2023-06-28 82.00 84.90 82.00 82.90 0.0M
2023-06-27 83.90 84.50 81.50 81.50 0.0M
2023-06-26 84.30 85.80 83.30 84.20 0.0M
2023-06-21 82.10 84.30 82.10 84.00 0.0M
2023-06-20 83.50 83.50 82.10 82.10 0.0M
2023-06-19 82.40 83.90 81.60 83.60 0.0M
2023-06-16 84.20 84.80 82.90 83.00 0.0M
2023-06-15 85.60 86.50 83.60 84.60 0.0M
2023-06-14 83.50 85.20 83.20 84.80 0.0M
2023-06-13 83.00 84.00 81.90 82.20 0.0M
2023-06-12 87.00 88.10 83.40 84.00 0.0M
2023-06-09 79.10 83.20 78.80 83.00 0.0M
2023-06-08 78.40 79.00 77.10 78.70 0.0M
2023-06-07 80.00 80.90 79.00 79.10 0.0M
2023-06-06 81.40 82.10 79.40 80.30 0.0M
2023-06-05 82.30 82.50 80.80 81.30 0.0M
2023-06-02 84.20 84.90 81.80 81.80 0.0M
2023-06-01 82.60 83.70 82.30 83.70 0.0M
2023-05-31 82.00 82.80 81.20 82.30 0.0M
2023-05-30 80.60 83.00 80.60 81.90 0.0M
2023-05-29 83.20 87.90 80.20 80.80 0.0M
2023-05-26 78.40 81.50 78.30 80.50 0.0M
2023-05-25 79.00 80.70 77.80 78.80 0.0M
2023-05-24 77.50 80.50 75.90 79.30 0.0M
2023-05-23 76.30 76.60 71.30 75.80 0.0M
2023-05-22 76.00 77.50 75.00 75.90 0.0M
2023-05-19 75.10 76.50 74.50 75.10 0.0M
2023-05-18 73.00 75.80 72.50 75.80 0.0M
2023-05-17 72.10 73.00 71.80 72.30 0.0M
2023-05-16 71.50 72.70 71.20 72.00 0.0M
2023-05-15 72.40 74.10 71.40 71.60 0.0M
2023-05-12 72.80 73.60 71.20 73.50 0.0M
2023-05-11 74.20 74.30 70.40 71.40 0.0M
2023-05-10 73.40 74.50 71.10 73.40 0.0M
2023-05-09 72.60 72.80 70.60 71.90 0.0M
2023-05-08 70.40 71.80 69.50 71.60 0.0M
2023-05-05 70.00 70.30 69.00 69.50 0.0M
2023-05-04 67.50 70.00 66.90 69.40 0.0M
2023-05-03 66.30 68.80 66.10 67.60 0.0M
2023-05-02 66.30 66.80 65.50 66.20 0.0M
2023-04-28 65.30 66.10 64.80 65.50 0.0M
2023-04-27 63.20 65.30 62.80 64.80 0.0M
2023-04-26 62.20 63.80 62.20 63.20 0.0M
2023-04-25 63.90 63.90 62.00 62.50 0.0M
2023-04-24 62.80 64.40 62.60 63.70 0.0M
2023-04-21 63.70 64.30 61.90 62.70 0.0M
2023-04-20 63.00 64.50 62.80 63.70 0.0M
2023-04-19 66.50 66.50 63.50 63.70 0.0M
2023-04-18 68.00 68.00 66.70 66.70 0.0M
2023-04-17 67.10 68.20 67.00 67.60 0.0M
2023-04-14 68.70 69.10 67.30 67.40 0.0M
2023-04-13 70.30 70.90 68.30 68.40 0.0M
2023-04-12 68.30 71.50 68.30 70.50 0.0M
2023-04-11 68.50 68.70 66.40 68.50 0.0M
2023-04-10 67.70 68.30 67.40 68.30 0.0M
2023-04-07 67.70 67.80 66.60 67.60 0.0M
2023-04-06 66.60 67.40 65.70 67.40 0.0M
2023-03-31 68.10 68.10 65.70 66.80 0.0M
2023-03-30 66.20 68.60 66.20 67.60 0.0M
2023-03-29 64.60 66.50 64.60 65.70 0.0M
2023-03-28 69.50 69.90 64.00 64.00 0.0M
2023-03-27 67.70 68.50 67.20 68.50 0.0M
2023-03-24 67.90 67.90 66.60 67.10 0.0M
2023-03-23 66.70 67.70 66.40 67.50 0.0M
2023-03-22 66.20 67.50 65.80 66.50 0.0M
2023-03-21 66.80 67.00 65.60 65.80 0.0M
2023-03-20 65.90 66.50 65.70 66.30 0.0M
2023-03-17 64.90 66.40 64.50 66.30 0.0M
2023-03-16 63.70 65.00 63.40 64.30 0.0M
2023-03-15 65.80 65.90 64.50 64.70 0.0M
2023-03-14 65.50 66.20 65.00 65.50 0.0M
2023-03-13 66.70 67.20 63.90 65.50 0.0M
2023-03-10 65.70 65.90 64.40 65.80 0.0M
2023-03-09 66.30 66.50 65.60 66.10 0.0M
2023-03-08 64.70 66.50 64.60 66.20 0.0M
2023-03-07 65.10 65.30 64.30 64.40 0.0M
2023-03-06 65.00 67.20 64.80 64.90 0.0M
2023-03-03 64.90 64.90 63.80 64.20 0.0M
2023-03-02 63.20 64.50 62.10 64.40 0.0M
2023-03-01 62.00 63.50 61.80 63.00 0.0M
2023-02-24 61.50 62.70 60.80 62.40 0.0M
2023-02-23 62.10 62.50 61.40 61.50 0.0M
2023-02-22 58.90 61.60 58.70 60.90 0.0M
2023-02-21 58.50 59.20 58.40 58.80 0.0M
2023-02-20 59.00 60.00 58.40 58.50 0.0M
2023-02-17 56.70 59.30 56.50 59.00 0.0M
2023-02-16 55.80 56.90 55.50 56.80 0.0M
2023-02-15 56.60 57.00 55.10 55.40 0.0M
2023-02-14 57.80 57.80 56.80 56.80 0.0M
2023-02-13 58.00 58.40 57.10 57.40 0.0M
2023-02-10 57.30 58.40 57.30 57.80 0.0M
2023-02-09 56.50 58.30 56.40 58.00 0.0M
2023-02-08 56.70 56.70 55.80 56.10 0.0M
2023-02-07 54.90 56.70 54.90 56.10 0.0M
2023-02-06 56.20 56.20 54.00 54.70 0.0M
2023-02-03 55.50 56.30 55.00 55.70 0.0M
2023-02-02 54.70 55.00 53.80 54.60 0.0M
2023-02-01 53.70 54.80 52.80 54.80 0.0M
2023-01-31 51.80 53.10 51.50 52.70 0.0M
2023-01-30 49.50 52.50 49.50 51.60 0.0M
2023-01-17 48.85 48.90 48.50 48.50 0.0M
2023-01-16 48.80 49.10 48.65 48.80 0.0M
2023-01-13 49.40 49.40 48.85 48.85 0.0M
2023-01-12 49.95 49.95 49.20 49.30 0.0M
2023-01-11 49.80 50.50 49.20 49.50 0.0M
2023-01-10 49.40 49.45 49.05 49.35 0.0M
2023-01-09 48.40 49.35 48.40 49.30 0.0M
2023-01-06 47.00 48.50 47.00 48.30 0.0M
2023-01-05 47.50 47.50 46.85 47.00 0.0M
2023-01-04 47.05 47.25 47.00 47.00 0.0M
2023-01-03 46.95 47.00 46.80 47.00 0.0M