Fittech Co Ltd (6706)

6706
🏛️ 台湾 →
81.10
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 66.60 66.70 66.10 66.70 0.1M
2023-12-28 66.80 67.30 66.40 66.60 0.1M
2023-12-27 66.80 67.40 66.60 66.80 0.2M
2023-12-26 65.50 67.00 65.50 66.30 0.3M
2023-12-25 65.10 66.00 65.10 65.60 0.1M
2023-12-22 65.50 65.50 64.60 65.10 0.1M
2023-12-21 64.00 65.40 64.00 64.60 0.1M
2023-12-20 64.40 64.90 64.10 64.50 0.1M
2023-12-19 65.60 65.60 63.80 64.00 0.2M
2023-12-18 65.70 66.80 65.50 65.70 0.2M
2023-12-15 65.90 66.30 65.70 65.70 0.2M
2023-12-14 65.90 66.40 65.40 65.40 0.2M
2023-12-13 66.40 66.40 65.40 65.40 0.1M
2023-12-12 66.90 66.90 65.20 65.60 0.2M
2023-12-11 67.50 67.50 66.10 66.20 0.3M
2023-12-08 66.90 69.00 66.90 68.00 0.3M
2023-12-07 67.00 67.30 65.60 66.10 0.2M
2023-12-06 68.00 68.00 66.40 67.00 0.3M
2023-12-05 69.60 69.60 67.50 67.60 0.5M
2023-12-04 68.00 69.30 67.80 69.00 0.5M
2023-12-01 67.20 67.90 66.60 67.20 0.3M
2023-11-30 68.20 68.30 67.10 67.20 0.3M
2023-11-29 68.00 69.00 67.20 67.40 0.3M
2023-11-28 66.80 67.50 66.10 67.10 0.4M
2023-11-27 67.00 67.60 65.60 65.60 0.6M
2023-11-24 66.50 66.70 65.10 66.50 0.5M
2023-11-23 65.30 66.30 65.10 66.00 0.6M
2023-11-22 63.20 65.90 63.20 65.30 0.6M
2023-11-21 63.80 64.70 63.40 63.40 0.2M
2023-11-20 63.50 64.40 62.50 63.90 0.5M
2023-11-17 63.00 63.40 62.00 62.50 0.2M
2023-11-16 61.70 64.50 61.70 63.00 0.6M
2023-11-15 61.20 62.00 60.90 61.70 0.3M
2023-11-14 61.10 61.20 60.30 60.80 0.3M
2023-11-13 59.90 60.30 59.10 60.00 0.3M
2023-11-10 59.00 59.70 58.70 58.90 0.2M
2023-11-09 59.30 60.00 58.90 59.40 0.1M
2023-11-08 59.50 59.50 58.80 59.20 0.1M
2023-11-07 59.00 59.60 59.00 59.50 0.1M
2023-11-06 58.60 60.00 58.60 59.00 0.3M
2023-11-03 58.10 58.70 58.00 58.60 0.1M
2023-11-02 58.00 58.50 58.00 58.00 0.1M
2023-11-01 57.20 59.40 57.20 57.60 0.2M
2023-10-31 58.40 58.80 57.00 57.00 0.2M
2023-10-30 58.10 58.70 57.40 58.40 0.1M
2023-10-27 59.20 59.40 58.00 58.10 0.2M
2023-10-26 60.00 60.30 59.10 59.10 0.2M
2023-10-25 59.50 61.70 59.20 60.70 0.4M
2023-10-24 58.60 58.70 57.20 58.60 0.2M
2023-10-23 58.00 58.80 58.00 58.00 0.1M
2023-10-20 58.90 58.90 57.80 58.00 0.3M
2023-10-19 58.90 59.60 58.80 59.40 0.1M
2023-10-18 60.80 60.80 58.50 58.80 0.4M
2023-10-17 63.00 64.00 61.00 61.00 0.3M
2023-10-16 63.70 63.80 62.50 62.50 0.1M
2023-10-13 62.80 64.30 62.70 63.80 0.2M
2023-10-12 63.50 63.50 62.10 62.60 0.3M
2023-10-11 64.30 65.00 63.20 63.20 0.2M
2023-10-06 64.90 65.10 64.30 64.30 0.1M
2023-10-05 65.20 65.20 64.40 64.50 0.0M
2023-10-04 64.50 64.60 64.10 64.10 0.1M
2023-10-03 64.50 65.70 64.50 65.00 0.2M
2023-10-02 64.50 64.90 64.30 64.50 0.1M
2023-09-28 64.10 64.60 64.00 64.10 0.1M
2023-09-27 63.60 64.40 63.60 64.00 0.1M
2023-09-26 65.00 65.00 63.90 64.00 0.1M
2023-09-25 65.90 65.90 65.00 65.00 0.1M
2023-09-22 63.50 64.60 63.20 64.60 0.2M
2023-09-21 64.90 65.20 63.80 63.90 0.2M
2023-09-20 66.00 66.00 64.80 64.90 0.1M
2023-09-19 67.20 67.90 65.30 65.30 0.3M
2023-09-18 65.80 67.40 65.80 66.70 0.1M
2023-09-15 67.10 67.90 66.00 66.00 0.2M
2023-09-14 66.20 67.30 66.00 67.10 0.1M
2023-09-13 65.70 67.00 65.30 66.20 0.2M
2023-09-12 64.90 65.90 64.60 64.90 0.1M
2023-09-11 65.50 66.10 64.40 64.90 0.4M
2023-09-08 67.20 67.60 67.10 67.10 0.1M
2023-09-07 68.00 68.50 67.30 67.30 0.2M
2023-09-06 69.00 69.00 67.40 68.00 0.3M
2023-09-05 67.10 68.70 67.00 68.20 0.3M
2023-09-04 66.60 67.30 66.30 67.10 0.2M
2023-09-01 66.00 67.10 66.00 66.70 0.2M
2023-08-31 66.30 66.90 65.90 66.00 0.2M
2023-08-30 65.00 66.30 65.00 65.90 0.3M
2023-08-29 64.00 65.00 63.60 65.00 0.1M
2023-08-28 66.00 66.00 63.90 64.00 0.2M
2023-08-25 64.60 65.30 64.40 65.00 0.1M
2023-08-24 65.90 66.00 64.80 64.80 0.2M
2023-08-23 64.20 66.10 63.80 64.90 0.4M
2023-08-22 64.60 64.70 63.40 63.40 0.2M
2023-08-21 65.80 65.80 64.10 64.60 0.1M
2023-08-18 66.20 66.20 65.10 65.40 0.2M
2023-08-17 65.00 66.10 63.80 66.00 0.3M
2023-08-16 64.40 65.60 64.30 64.80 0.5M
2023-08-15 64.00 64.60 63.60 64.00 0.3M
2023-08-14 63.10 64.80 63.00 63.40 0.6M
2023-08-11 65.90 66.40 62.50 63.10 1.2M
2023-08-10 68.40 68.40 66.40 66.40 0.2M
2023-08-09 66.80 68.80 66.80 68.40 0.2M
2023-08-08 69.20 69.30 67.50 67.50 0.3M
2023-08-07 70.00 70.00 68.60 68.90 0.2M
2023-08-04 69.00 69.90 68.40 69.40 0.1M
2023-08-02 71.20 71.20 68.80 69.40 0.3M
2023-08-01 69.60 71.90 69.60 70.60 0.3M
2023-07-31 71.20 71.30 69.60 69.60 0.3M
2023-07-28 69.60 71.00 69.60 71.00 0.2M
2023-07-27 69.00 69.70 68.10 69.60 0.4M
2023-07-26 72.60 72.70 71.00 71.00 0.6M
2023-07-25 73.40 73.70 72.50 72.60 0.4M
2023-07-24 76.50 76.50 73.10 73.30 0.8M
2023-07-21 77.10 77.10 75.70 76.50 0.2M
2023-07-20 75.80 77.30 75.50 76.30 0.3M
2023-07-19 76.30 77.00 75.70 75.80 0.2M
2023-07-18 77.80 79.00 76.10 76.30 0.3M
2023-07-17 76.60 78.00 76.10 77.90 0.3M
2023-07-14 75.30 76.70 75.30 76.50 0.3M
2023-07-13 74.90 76.50 74.90 75.20 0.4M
2023-07-12 77.10 77.10 74.70 74.90 0.8M
2023-07-11 78.50 79.00 76.90 77.00 0.6M
2023-07-10 80.00 80.00 78.10 78.30 0.4M
2023-07-07 81.80 81.80 79.40 80.00 0.4M
2023-07-06 81.90 82.70 81.10 81.10 0.2M
2023-07-05 82.60 83.00 82.30 82.40 0.2M
2023-07-04 81.20 83.00 81.20 82.50 0.4M
2023-07-03 81.70 81.70 80.90 81.00 0.2M
2023-06-30 82.00 82.00 81.00 81.00 0.1M
2023-06-29 80.50 82.30 80.50 82.00 0.2M
2023-06-28 81.50 81.50 80.10 80.50 0.2M
2023-06-27 81.80 81.80 80.40 80.50 0.3M
2023-06-26 83.20 83.20 81.30 81.30 0.3M
2023-06-21 83.50 84.10 83.00 83.20 0.3M
2023-06-20 83.10 83.40 82.40 83.30 0.2M
2023-06-19 81.00 84.90 80.40 83.00 0.6M
2023-06-16 82.50 82.90 80.20 81.00 1.0M
2023-06-15 83.00 83.00 82.30 82.40 0.2M
2023-06-14 83.20 83.90 82.70 82.70 0.2M
2023-06-13 83.40 84.10 82.60 83.20 0.3M
2023-06-12 83.00 83.70 82.30 82.50 0.2M
2023-06-09 82.80 83.90 82.70 83.00 0.2M
2023-06-08 84.40 84.40 82.40 82.40 0.3M
2023-06-07 83.40 84.10 83.20 83.60 0.2M
2023-06-06 85.70 86.20 83.40 83.40 0.4M
2023-06-05 83.20 84.80 83.10 84.60 0.4M
2023-06-02 83.80 84.20 83.10 83.10 0.3M
2023-06-01 83.80 84.10 83.20 83.60 0.2M
2023-05-31 84.10 84.30 83.00 83.40 0.2M
2023-05-30 82.80 84.50 82.70 83.40 0.3M
2023-05-29 81.40 84.00 81.40 82.70 0.3M
2023-05-26 81.80 82.20 80.90 80.90 0.3M
2023-05-25 83.10 83.40 81.30 81.60 0.3M
2023-05-24 83.60 83.60 82.40 82.80 0.2M
2023-05-23 82.80 84.40 82.80 83.60 0.5M
2023-05-22 81.80 82.50 81.80 82.30 0.1M
2023-05-19 82.20 82.70 81.80 82.10 0.2M
2023-05-18 83.20 83.80 81.80 81.90 0.3M
2023-05-17 80.80 82.60 80.80 82.50 0.3M
2023-05-16 80.50 81.30 80.50 80.90 0.3M
2023-05-15 80.50 81.10 79.50 80.50 0.3M
2023-05-12 80.00 80.90 80.00 80.70 0.3M
2023-05-11 82.50 82.50 79.40 80.00 0.7M
2023-05-10 83.90 83.90 82.10 82.20 0.3M
2023-05-09 84.20 84.70 83.30 83.90 0.2M
2023-05-08 85.90 85.90 83.80 83.90 0.4M
2023-05-05 86.30 86.70 85.90 86.30 0.2M
2023-05-04 85.50 85.80 84.90 85.30 0.1M
2023-05-03 85.70 85.70 84.80 85.50 0.1M
2023-05-02 87.00 87.00 86.00 86.10 0.2M
2023-04-28 86.50 87.80 86.00 86.70 0.2M
2023-04-27 84.40 86.20 83.60 85.80 0.3M
2023-04-26 84.90 85.80 83.40 85.00 0.4M
2023-04-25 87.60 88.00 84.60 84.90 0.4M
2023-04-24 87.50 88.70 86.60 87.40 0.2M
2023-04-21 87.80 89.20 86.50 87.00 0.5M
2023-04-20 91.10 91.60 88.10 88.20 0.8M
2023-04-19 93.00 93.30 91.00 91.00 0.5M
2023-04-18 92.30 92.90 92.10 92.10 0.3M
2023-04-17 92.10 93.00 91.80 92.30 0.3M
2023-04-14 92.80 93.00 92.10 92.30 0.4M
2023-04-13 94.30 94.30 92.00 92.00 0.8M
2023-04-12 97.40 97.40 93.20 93.80 1.3M
2023-04-11 96.00 98.00 96.00 97.70 0.3M
2023-04-10 97.10 97.50 96.00 96.40 0.2M
2023-04-07 97.50 98.10 96.80 97.10 0.2M
2023-04-06 98.50 98.60 96.30 97.20 0.4M
2023-03-31 98.00 98.70 97.60 98.20 0.4M
2023-03-30 97.20 98.30 96.40 97.00 0.5M
2023-03-29 96.60 97.50 95.30 95.60 0.4M
2023-03-28 97.10 98.00 95.30 95.40 0.5M
2023-03-27 100.00 101.00 96.80 97.20 1.1M
2023-03-24 95.40 101.50 94.80 99.50 2.5M
2023-03-23 93.80 94.80 93.30 94.60 0.4M
2023-03-22 93.10 94.40 93.00 94.20 0.7M
2023-03-21 92.50 93.10 91.70 92.60 0.7M
2023-03-20 95.00 95.00 91.10 92.00 2.1M
2023-03-17 97.60 98.20 96.70 97.40 0.2M
2023-03-16 96.00 98.50 96.00 96.80 0.5M
2023-03-15 98.00 98.20 96.60 96.70 0.3M
2023-03-14 97.00 98.00 96.50 96.80 0.5M
2023-03-13 100.00 100.00 95.60 98.00 1.2M
2023-03-10 103.50 104.50 100.50 101.00 1.1M
2023-03-09 106.00 108.00 104.00 105.50 2.1M
2023-03-08 103.00 105.50 102.50 105.00 1.1M
2023-03-07 109.00 109.50 104.00 104.50 4.2M
2023-03-06 99.00 108.00 99.00 108.00 3.9M
2023-03-03 96.20 98.60 96.00 98.30 0.7M
2023-03-02 95.70 96.00 94.60 95.50 0.2M
2023-03-01 95.90 96.10 94.80 95.50 0.3M
2023-02-24 98.30 98.30 96.00 96.30 0.3M
2023-02-23 97.10 97.80 96.50 97.70 0.3M
2023-02-22 98.20 98.20 96.20 96.20 0.8M
2023-02-21 98.80 99.50 98.30 99.00 0.6M
2023-02-20 97.50 98.80 97.30 98.10 0.5M
2023-02-17 96.00 97.70 95.90 97.50 0.3M
2023-02-16 95.50 97.10 95.20 96.90 0.4M
2023-02-15 94.80 95.50 94.00 94.70 0.2M
2023-02-14 94.00 94.80 93.10 94.50 0.2M
2023-02-13 94.50 94.90 93.70 93.90 0.3M
2023-02-10 97.00 97.60 95.10 95.10 0.5M
2023-02-09 98.60 98.60 96.70 96.80 0.6M
2023-02-08 97.10 98.60 96.30 98.60 1.0M
2023-02-07 95.00 96.30 95.00 96.20 0.4M
2023-02-06 96.60 96.90 95.00 95.00 0.4M
2023-02-03 98.10 98.20 96.40 96.60 0.6M
2023-02-02 97.40 98.40 96.40 97.70 0.9M
2023-02-01 95.90 96.40 94.60 96.40 0.5M
2023-01-31 93.50 96.20 93.00 95.10 0.8M
2023-01-30 91.50 93.70 91.00 93.50 0.6M
2023-01-17 90.70 90.70 89.80 90.00 0.2M
2023-01-16 89.90 90.80 89.60 90.70 0.2M
2023-01-13 90.80 91.40 89.30 89.60 0.2M
2023-01-12 92.50 92.50 90.10 90.10 0.4M
2023-01-11 91.20 92.40 91.00 92.30 0.3M
2023-01-10 92.50 92.50 91.00 91.20 0.3M
2023-01-09 91.80 92.50 91.00 91.90 0.5M
2023-01-06 89.60 90.80 89.20 90.80 0.3M
2023-01-05 89.00 91.20 89.00 89.60 0.4M
2023-01-04 89.40 90.40 88.50 88.50 0.3M
2023-01-03 88.00 89.40 87.30 89.20 0.2M