Formosa Laboratories Inc (4746)

4746
🏛️ 台湾 →
67.30
最終更新: 2025-10-07
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 99.10 103.50 99.00 102.00 4.2M
2023-12-28 98.40 102.00 98.40 99.00 3.5M
2023-12-27 97.80 98.90 97.00 98.20 1.6M
2023-12-26 95.30 97.60 95.30 96.90 1.3M
2023-12-25 96.40 96.90 95.10 95.20 0.9M
2023-12-22 96.90 97.80 95.10 95.30 1.4M
2023-12-21 95.80 97.20 95.00 96.40 1.6M
2023-12-20 97.40 101.50 96.70 97.30 3.7M
2023-12-19 100.50 102.00 96.30 96.50 3.8M
2023-12-18 99.70 104.00 99.40 99.70 4.9M
2023-12-15 96.40 99.70 95.80 98.90 2.9M
2023-12-14 97.60 97.70 95.80 95.80 2.2M
2023-12-13 99.50 100.00 96.50 96.50 3.4M
2023-12-12 101.50 102.50 99.50 99.80 2.1M
2023-12-11 103.50 104.00 101.00 101.50 1.2M
2023-12-08 105.50 106.50 101.50 103.00 2.8M
2023-12-07 101.50 105.50 101.50 104.50 3.0M
2023-12-06 103.00 104.50 99.30 101.50 9.0M
2023-12-05 107.00 108.00 102.00 107.00 6.5M
2023-12-04 102.50 106.00 101.00 106.00 5.3M
2023-12-01 99.80 103.00 99.20 101.50 3.2M
2023-11-30 102.50 103.00 100.00 100.00 2.3M
2023-11-29 102.50 102.50 100.00 101.50 2.3M
2023-11-28 102.00 104.50 100.50 102.50 6.4M
2023-11-27 98.90 105.50 98.70 101.00 12.3M
2023-11-24 98.50 99.20 96.50 97.60 2.4M
2023-11-23 100.50 102.00 97.40 97.40 4.7M
2023-11-22 99.10 100.50 99.00 99.90 4.1M
2023-11-21 99.30 101.00 98.30 98.50 8.0M
2023-11-20 95.20 99.20 94.70 99.00 11.8M
2023-11-17 91.00 94.40 90.50 93.60 6.9M
2023-11-16 94.20 94.90 89.50 89.80 5.1M
2023-11-15 92.00 92.80 90.00 91.10 6.1M
2023-11-14 83.50 90.90 83.50 90.80 6.0M
2023-11-13 83.10 84.00 78.00 83.60 4.2M
2023-11-10 87.60 88.80 85.90 86.00 2.4M
2023-11-09 87.00 88.20 86.50 86.60 1.3M
2023-11-08 86.50 87.30 86.00 86.40 0.8M
2023-11-07 87.90 88.30 85.80 85.80 1.7M
2023-11-06 86.20 87.40 86.20 87.30 0.9M
2023-11-03 87.40 88.50 86.30 86.30 1.2M
2023-11-02 87.80 87.80 85.70 87.40 1.3M
2023-11-01 86.80 88.20 86.00 87.10 1.2M
2023-10-31 88.40 88.40 85.50 85.90 1.5M
2023-10-30 87.20 88.00 86.60 87.40 1.5M
2023-10-27 84.80 87.90 84.80 87.30 3.5M
2023-10-26 85.00 86.80 83.80 84.00 1.8M
2023-10-25 84.90 86.40 84.70 85.70 1.2M
2023-10-24 82.20 85.40 82.20 85.00 2.2M
2023-10-23 79.80 82.60 79.60 82.10 1.0M
2023-10-20 79.60 80.50 78.30 80.00 0.7M
2023-10-19 78.10 81.50 78.10 79.60 1.4M
2023-10-18 80.30 80.30 78.30 78.80 1.2M
2023-10-17 82.70 82.80 79.80 79.80 2.0M
2023-10-16 82.80 83.50 82.00 82.00 1.0M
2023-10-13 83.80 84.40 83.30 83.30 0.9M
2023-10-12 84.40 84.40 83.00 84.00 1.0M
2023-10-11 83.80 85.20 83.10 83.10 1.2M
2023-10-06 85.10 85.60 83.70 83.80 2.5M
2023-10-05 86.30 87.30 85.70 86.00 0.9M
2023-10-04 85.90 86.80 85.00 86.30 0.9M
2023-10-03 89.00 90.10 85.80 85.90 2.4M
2023-10-02 88.40 89.20 87.50 88.60 1.3M
2023-09-28 87.40 88.00 86.60 87.70 0.8M
2023-09-27 85.80 87.00 85.60 86.70 0.6M
2023-09-26 87.60 87.90 85.80 85.80 0.9M
2023-09-25 85.90 88.20 85.50 87.40 1.1M
2023-09-22 85.00 87.00 84.70 85.90 1.1M
2023-09-21 88.00 89.50 85.50 85.60 2.3M
2023-09-20 89.00 89.40 88.00 88.00 1.2M
2023-09-19 92.50 93.00 88.50 88.50 4.3M
2023-09-18 91.00 93.10 91.00 92.20 1.8M
2023-09-15 94.50 95.50 91.70 91.70 4.0M
2023-09-14 93.50 94.40 90.90 93.40 4.6M
2023-09-13 91.00 92.30 90.30 92.30 3.0M
2023-09-12 89.60 91.70 89.60 90.80 3.3M
2023-09-11 90.00 92.60 87.80 88.70 4.9M
2023-09-08 91.50 92.00 89.30 90.00 3.9M
2023-09-07 87.20 92.80 86.90 91.80 7.1M
2023-09-06 87.60 89.60 86.90 87.50 3.9M
2023-09-05 85.60 86.80 85.50 86.30 1.4M
2023-09-04 88.00 88.00 86.00 86.10 2.3M
2023-09-01 86.30 91.50 86.10 87.70 6.4M
2023-08-31 85.30 87.40 85.00 85.80 1.8M
2023-08-30 84.20 86.50 83.70 85.20 1.5M
2023-08-29 83.60 84.10 82.60 83.30 1.8M
2023-08-28 83.10 83.90 81.60 83.30 2.1M
2023-08-25 85.40 86.30 83.70 83.70 1.9M
2023-08-24 86.70 87.50 85.10 85.20 1.8M
2023-08-23 88.50 88.90 86.80 86.80 1.9M
2023-08-22 90.50 90.50 87.50 88.40 2.8M
2023-08-21 90.00 91.50 88.50 90.00 2.9M
2023-08-18 89.00 92.60 88.20 88.50 5.2M
2023-08-17 88.50 91.70 85.80 90.50 9.9M
2023-08-16 85.10 86.80 84.10 85.40 2.8M
2023-08-15 85.50 88.30 84.50 87.00 3.8M
2023-08-14 89.30 89.70 84.80 85.80 6.2M
2023-08-11 91.20 92.80 88.50 90.60 6.1M
2023-08-10 95.50 98.30 92.10 92.10 8.2M
2023-08-09 96.00 98.50 95.10 95.30 5.7M
2023-08-08 97.40 97.80 94.40 95.00 5.6M
2023-08-07 97.00 97.70 94.00 97.20 8.0M
2023-08-04 107.00 108.00 97.20 97.40 23.3M
2023-08-02 108.50 121.00 106.00 108.00 47.7M
2023-08-01 104.00 111.50 104.00 111.50 23.5M
2023-07-31 99.60 103.50 97.60 101.50 9.4M
2023-07-28 101.50 102.00 97.20 97.80 6.5M
2023-07-27 98.40 104.50 97.50 101.50 10.5M
2023-07-26 101.50 102.00 96.00 97.00 8.6M
2023-07-25 102.00 103.00 96.30 101.00 13.2M
2023-07-24 104.50 106.00 100.00 100.50 13.9M
2023-07-21 101.00 109.50 100.00 102.00 30.5M
2023-07-20 104.00 105.50 98.60 99.70 15.0M
2023-07-19 99.00 105.50 97.00 102.50 17.8M
2023-07-18 102.50 104.50 96.00 96.60 10.3M
2023-07-17 101.50 102.50 98.30 101.00 11.4M
2023-07-14 95.70 99.90 94.00 98.80 12.5M
2023-07-13 92.70 95.70 91.80 95.00 8.2M
2023-07-12 96.00 96.00 91.50 91.50 7.5M
2023-07-11 98.00 98.60 94.70 95.30 12.8M
2023-07-10 93.60 98.80 92.10 95.80 16.1M
2023-07-07 92.40 95.50 91.10 92.50 14.0M
2023-07-06 93.00 95.00 90.50 90.60 15.2M
2023-07-05 89.50 90.80 88.50 88.70 4.1M
2023-07-04 90.80 91.50 88.30 89.00 5.6M
2023-07-03 92.80 92.90 89.20 90.90 5.1M
2023-06-30 91.60 92.80 90.20 92.40 6.9M
2023-06-29 96.90 99.90 90.80 91.10 20.9M
2023-06-28 102.50 103.00 93.30 95.30 44.6M
2023-06-27 88.20 96.80 88.20 96.80 15.7M
2023-06-26 83.80 90.00 82.60 88.00 5.3M
2023-06-21 85.90 86.00 83.60 83.80 2.3M
2023-06-20 85.60 86.20 85.20 85.70 0.8M
2023-06-19 86.60 86.70 85.00 85.40 1.4M
2023-06-16 87.00 88.20 86.50 86.50 1.4M
2023-06-15 87.90 88.00 85.90 86.60 1.8M
2023-06-14 87.40 88.90 86.90 87.50 1.7M
2023-06-13 88.90 88.90 86.90 86.90 2.2M
2023-06-12 90.80 90.80 87.90 88.40 3.1M
2023-06-09 88.60 90.50 88.00 90.30 4.3M
2023-06-08 89.30 90.70 87.40 88.20 5.6M
2023-06-07 86.00 89.00 85.60 88.60 4.2M
2023-06-06 86.40 87.60 84.90 85.60 2.3M
2023-06-05 84.60 86.20 84.60 85.60 1.7M
2023-06-02 85.10 85.30 83.90 83.90 2.4M
2023-06-01 85.60 86.30 84.00 84.50 2.1M
2023-05-31 86.60 87.60 85.60 85.60 2.7M
2023-05-30 84.00 87.80 83.50 86.60 4.8M
2023-05-29 84.10 84.60 82.20 84.00 3.7M
2023-05-26 91.50 91.50 83.50 83.80 10.2M
2023-05-25 92.50 94.30 90.20 91.50 8.9M
2023-05-24 91.00 92.20 89.50 90.80 6.5M
2023-05-23 86.70 90.50 85.60 90.40 4.7M
2023-05-22 85.60 87.00 85.30 86.40 1.7M
2023-05-19 87.60 87.70 85.00 85.30 3.2M
2023-05-18 90.00 90.50 86.60 87.10 5.2M
2023-05-17 89.80 93.00 88.80 89.70 10.0M
2023-05-16 87.20 89.20 86.60 88.50 2.9M
2023-05-15 88.10 89.00 84.50 86.50 2.9M
2023-05-12 87.40 89.40 86.90 88.40 2.9M
2023-05-11 90.40 91.20 86.20 86.90 4.7M
2023-05-10 89.20 91.50 89.10 90.70 2.9M
2023-05-09 94.10 94.10 89.20 89.20 5.0M
2023-05-08 92.50 93.10 90.50 92.60 3.7M
2023-05-05 94.40 94.80 91.60 92.20 6.7M
2023-05-04 96.30 99.50 92.50 94.40 16.6M
2023-05-03 94.00 100.00 91.10 95.70 29.7M
2023-05-02 87.70 91.50 83.50 91.50 8.1M
2023-04-28 79.00 83.80 78.40 83.20 3.9M
2023-04-27 78.20 79.30 76.70 78.40 1.1M
2023-04-26 78.90 79.50 76.70 78.40 1.8M
2023-04-25 81.70 82.80 78.80 79.30 2.0M
2023-04-24 80.50 82.40 80.50 80.80 1.1M
2023-04-21 83.00 83.00 80.00 80.80 2.5M
2023-04-20 84.00 84.70 82.60 82.60 1.8M
2023-04-19 84.50 85.10 82.00 83.60 3.4M
2023-04-18 86.30 86.40 83.40 83.90 4.0M
2023-04-17 86.00 88.60 85.90 86.50 3.8M
2023-04-14 87.30 87.50 85.40 85.40 2.6M
2023-04-13 87.50 87.90 84.60 86.90 4.3M
2023-04-12 87.00 87.90 86.20 87.50 3.9M
2023-04-11 85.10 88.50 84.90 87.00 8.0M
2023-04-10 84.80 86.40 83.70 86.00 9.4M
2023-04-07 79.70 83.30 78.70 82.90 10.0M
2023-04-06 76.80 81.50 76.70 79.30 11.1M
2023-03-31 76.50 77.20 75.90 76.70 4.3M
2023-03-30 75.50 77.10 74.60 75.60 7.0M
2023-03-29 72.20 75.80 72.20 73.70 5.4M
2023-03-28 72.20 72.90 71.10 72.20 2.0M
2023-03-27 70.10 73.00 69.60 72.20 3.6M
2023-03-24 68.00 70.60 67.60 70.10 2.2M
2023-03-23 67.80 68.20 67.10 68.00 1.8M
2023-03-22 70.00 70.20 67.50 67.80 2.9M
2023-03-21 70.70 71.40 69.50 69.70 1.5M
2023-03-20 69.80 71.20 69.00 70.30 1.7M
2023-03-17 68.70 69.90 68.40 69.80 1.6M
2023-03-16 68.80 69.20 67.30 67.90 1.7M
2023-03-15 67.50 69.00 67.30 68.60 1.3M
2023-03-14 67.30 68.20 66.50 67.20 1.8M
2023-03-13 67.70 68.40 66.50 67.30 2.1M
2023-03-10 71.60 71.80 68.20 68.20 4.1M
2023-03-09 75.80 75.80 71.60 71.60 5.8M
2023-03-08 76.90 78.30 76.00 76.10 6.8M
2023-03-07 76.40 76.50 75.30 75.70 3.2M
2023-03-06 75.90 76.20 72.20 75.20 3.3M
2023-03-03 75.10 75.50 73.70 74.90 2.7M
2023-03-02 74.70 76.50 74.00 74.10 5.7M
2023-03-01 72.50 74.90 72.00 73.60 4.6M
2023-02-24 72.20 72.80 71.50 71.90 2.4M
2023-02-23 71.10 73.30 70.80 72.70 3.8M
2023-02-22 71.90 72.70 70.30 70.60 3.9M
2023-02-21 71.30 72.30 70.40 72.00 5.3M
2023-02-20 68.30 71.30 67.50 70.20 4.7M
2023-02-17 67.40 67.80 66.80 67.40 1.3M
2023-02-16 68.00 68.30 67.00 67.50 1.3M
2023-02-15 67.00 67.90 66.70 66.80 1.2M
2023-02-14 68.30 68.80 67.00 67.00 1.8M
2023-02-13 68.80 69.20 67.80 67.90 1.8M
2023-02-10 69.90 70.50 68.20 68.40 2.7M
2023-02-09 69.20 70.50 68.50 69.70 4.2M
2023-02-08 69.20 70.50 68.40 68.40 3.9M
2023-02-07 71.00 71.00 67.30 69.70 9.4M
2023-02-06 70.20 72.00 70.00 71.10 9.3M
2023-02-03 68.50 70.80 67.80 69.60 6.6M
2023-02-02 65.40 68.90 65.30 68.20 5.0M
2023-02-01 65.30 65.90 64.40 65.10 4.2M
2023-01-31 67.00 68.10 64.60 64.90 6.2M
2023-01-30 67.40 69.20 66.20 66.40 4.1M
2023-01-17 66.30 67.70 65.80 67.20 3.8M
2023-01-16 64.20 66.90 63.50 66.50 4.4M
2023-01-13 63.40 65.80 62.70 64.30 6.4M
2023-01-12 64.90 64.90 62.60 62.80 2.5M
2023-01-11 66.20 66.60 64.20 64.20 2.3M
2023-01-10 67.00 67.00 65.10 65.10 2.5M
2023-01-09 67.00 67.80 66.20 66.60 2.7M
2023-01-06 69.00 69.50 66.60 66.60 4.5M
2023-01-05 70.20 70.40 67.50 67.60 4.1M
2023-01-04 71.60 72.10 69.00 69.00 5.7M
2023-01-03 72.40 72.90 70.50 70.90 4.7M