Formosa Optical Technology Co Ltd (5312)

5312
🏛️ 台湾 →
97.40
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
2022-12-30 57.50 58.00 57.50 58.00 0.0M
2022-12-29 57.70 57.70 57.50 57.60 0.0M
2022-12-28 57.60 57.90 57.60 57.70 0.0M
2022-12-27 58.00 58.00 57.80 57.80 0.0M
2022-12-26 57.50 57.70 57.30 57.70 0.0M
2022-12-23 57.50 57.60 57.40 57.50 0.0M
2022-12-22 57.50 57.50 57.40 57.40 0.0M
2022-12-21 57.40 57.60 57.30 57.60 0.0M
2022-12-20 57.50 57.60 57.30 57.50 0.0M
2022-12-19 57.40 57.60 57.40 57.60 0.0M
2022-12-16 57.60 57.60 57.40 57.40 0.0M
2022-12-15 57.60 57.70 57.40 57.70 0.0M
2022-12-14 57.90 57.90 57.50 57.80 0.0M
2022-12-13 57.90 57.90 57.80 57.80 0.0M
2022-12-12 57.90 58.00 57.90 57.90 0.0M
2022-12-09 58.30 58.30 57.90 57.90 0.0M
2022-12-08 58.00 58.00 57.60 57.90 0.0M
2022-12-07 58.00 58.00 58.00 58.00 0.0M
2022-12-06 57.80 58.00 57.60 58.00 0.0M
2022-12-05 58.40 58.40 57.90 58.00 0.0M
2022-12-02 58.40 58.40 57.70 57.90 0.0M
2022-12-01 57.90 58.20 57.90 58.10 0.0M
2022-11-30 57.70 58.10 57.70 57.90 0.0M
2022-11-29 57.90 57.90 57.70 57.80 0.0M
2022-11-28 57.90 57.90 57.70 57.90 0.0M
2022-11-25 57.90 58.00 57.90 58.00 0.0M
2022-11-24 57.90 57.90 57.50 57.80 0.0M
2022-11-23 57.60 57.70 57.30 57.50 0.0M
2022-11-22 57.50 57.60 57.40 57.60 0.0M
2022-11-21 57.60 57.70 57.60 57.70 0.0M
2022-11-18 57.50 57.80 57.50 57.70 0.0M
2022-11-17 57.70 58.00 57.70 57.80 0.0M
2022-11-16 57.10 57.70 57.10 57.70 0.0M
2022-11-15 57.80 58.00 57.70 57.80 0.0M
2022-11-14 57.50 57.50 56.90 57.50 0.0M
2022-11-11 57.50 57.50 56.80 56.80 0.0M
2022-11-10 57.00 57.20 57.00 57.10 0.0M
2022-11-09 57.90 57.90 57.30 57.40 0.0M
2022-11-08 56.70 57.00 56.70 56.80 0.0M
2022-11-07 56.60 56.70 56.20 56.70 0.0M
2022-11-04 56.40 56.40 56.10 56.30 0.0M
2022-11-03 56.00 56.70 56.00 56.70 0.0M
2022-11-02 57.00 57.00 56.70 56.70 0.0M
2022-11-01 57.10 57.10 57.00 57.00 0.0M
2022-10-31 57.50 57.50 56.00 56.50 0.0M
2022-10-28 56.80 56.80 56.00 56.50 0.0M
2022-10-27 55.80 56.80 55.80 56.80 0.0M
2022-10-26 56.10 56.40 55.60 55.60 0.0M
2022-10-25 57.30 57.30 56.50 56.60 0.0M
2022-10-24 57.10 57.70 57.10 57.30 0.0M
2022-10-21 57.00 58.00 57.00 57.30 0.0M
2022-10-20 57.20 57.30 56.90 57.30 0.0M
2022-10-19 57.90 57.90 57.30 57.50 0.0M
2022-10-18 58.10 58.10 58.00 58.10 0.0M
2022-10-17 58.10 58.10 57.50 58.10 0.0M
2022-10-14 58.00 59.20 57.90 58.10 0.0M
2022-10-13 58.20 58.20 57.80 58.00 0.0M
2022-10-12 58.50 58.50 58.50 58.50 0.0M
2022-10-11 58.10 59.20 57.90 59.20 0.0M
2022-10-07 58.70 58.80 58.70 58.70 0.0M
2022-10-06 58.50 58.80 58.50 58.80 0.0M
2022-10-05 59.00 59.00 58.20 58.70 0.0M
2022-10-04 58.50 58.80 58.30 58.80 0.0M
2022-10-03 58.80 58.80 58.40 58.60 0.0M
2022-09-30 58.00 58.80 57.70 58.80 0.0M
2022-09-29 58.10 58.20 58.00 58.20 0.0M
2022-09-28 58.50 58.50 57.50 57.70 0.0M
2022-09-27 58.00 58.40 58.00 58.40 0.0M
2022-09-26 58.50 58.50 58.00 58.00 0.0M
2022-09-23 58.80 58.80 58.70 58.80 0.0M
2022-09-22 58.90 59.10 58.80 58.90 0.0M
2022-09-21 59.00 59.10 58.90 59.10 0.0M
2022-09-20 59.30 59.30 59.30 59.30 0.0M
2022-09-19 59.50 59.60 59.20 59.30 0.0M
2022-09-16 59.20 59.50 59.10 59.30 0.0M
2022-09-15 58.80 59.10 58.80 59.10 0.0M
2022-09-14 58.90 59.20 58.90 58.90 0.0M
2022-09-13 59.10 59.10 59.00 59.00 0.0M
2022-09-12 59.10 59.30 59.10 59.10 0.0M
2022-09-08 58.70 58.90 58.70 58.90 0.0M
2022-09-07 58.90 58.90 58.70 58.70 0.0M
2022-09-06 59.50 59.50 58.70 58.90 0.0M
2022-09-05 58.80 59.00 58.80 58.90 0.0M
2022-09-02 59.00 59.10 58.90 58.90 0.0M
2022-09-01 59.00 59.10 59.00 59.00 0.0M
2022-08-31 59.00 59.10 59.00 59.00 0.0M
2022-08-30 59.10 59.20 59.00 59.10 0.0M
2022-08-29 58.70 59.10 58.70 58.90 0.0M
2022-08-26 59.00 59.20 59.00 59.10 0.0M
2022-08-25 59.10 59.10 59.00 59.00 0.0M
2022-08-24 59.30 59.30 59.10 59.10 0.0M
2022-08-23 59.00 59.10 58.80 59.10 0.0M
2022-08-22 58.80 59.10 58.70 59.10 0.0M
2022-08-19 58.60 58.80 58.50 58.80 0.0M
2022-08-18 58.50 58.70 58.50 58.50 0.0M
2022-08-17 58.60 58.60 58.50 58.50 0.0M
2022-08-16 58.50 58.60 58.40 58.50 0.0M
2022-08-15 58.50 58.50 58.20 58.40 0.0M
2022-08-12 59.20 59.20 58.30 58.60 0.0M
2022-08-11 59.50 59.50 59.00 59.20 0.0M
2022-08-10 59.40 59.50 59.10 59.20 0.0M
2022-08-09 60.00 60.20 60.00 60.10 0.0M
2022-08-08 59.70 60.20 59.70 60.00 0.0M
2022-08-05 59.60 59.90 59.50 59.70 0.0M
2022-08-04 59.60 59.60 59.10 59.30 0.0M
2022-08-03 59.50 60.00 59.30 59.70 0.0M
2022-08-02 59.30 60.20 59.30 59.80 0.0M
2022-08-01 63.40 63.60 63.30 63.50 0.0M
2022-07-29 63.00 63.40 63.00 63.30 0.0M
2022-07-28 63.10 63.20 62.80 62.90 0.0M
2022-07-27 62.90 63.30 62.70 63.20 0.0M
2022-07-26 63.10 63.20 62.60 63.20 0.0M
2022-07-25 63.00 63.10 63.00 63.10 0.0M
2022-07-22 62.90 63.20 62.90 63.10 0.0M
2022-07-21 62.90 63.10 62.90 63.10 0.0M
2022-07-20 62.80 63.00 62.80 63.00 0.0M
2022-07-19 62.40 62.90 62.20 62.80 0.0M
2022-07-18 62.70 62.80 62.50 62.60 0.0M
2022-07-15 62.20 62.60 62.00 62.60 0.0M
2022-07-14 62.20 62.40 62.00 62.40 0.0M
2022-07-13 62.00 62.30 61.60 62.10 0.0M
2022-07-12 62.00 62.00 61.30 61.50 0.0M
2022-07-11 62.00 62.10 61.90 62.10 0.0M
2022-07-08 62.50 62.60 62.20 62.20 0.0M
2022-07-07 62.50 62.50 62.10 62.20 0.0M
2022-07-06 62.90 62.90 61.80 62.10 0.0M
2022-07-05 62.30 62.90 61.90 62.90 0.0M
2022-07-04 62.40 62.50 62.00 62.30 0.0M
2022-07-01 63.00 63.00 62.20 62.30 0.0M
2022-06-30 63.20 63.20 62.80 62.90 0.0M
2022-06-29 62.70 63.30 62.20 63.20 0.0M
2022-06-28 63.30 63.40 62.90 62.90 0.0M
2022-06-27 63.30 63.40 63.00 63.10 0.0M
2022-06-24 63.10 63.20 63.00 63.00 0.0M
2022-06-23 63.00 63.20 63.00 63.00 0.0M
2022-06-22 63.10 63.40 62.90 62.90 0.0M
2022-06-21 63.00 63.20 63.00 63.10 0.0M
2022-06-20 63.20 63.20 63.00 63.00 0.0M
2022-06-17 62.90 63.20 62.90 63.10 0.0M
2022-06-16 62.90 63.10 62.90 63.00 0.0M
2022-06-15 63.10 63.40 63.10 63.10 0.0M
2022-06-14 62.40 63.10 62.40 63.00 0.0M
2022-06-13 62.50 63.10 62.50 63.00 0.0M
2022-06-10 63.10 63.10 62.80 62.80 0.0M
2022-06-09 62.90 62.90 62.90 62.90 0.0M
2022-06-08 62.70 63.00 62.70 63.00 0.0M
2022-06-07 62.80 62.80 62.70 62.80 0.0M
2022-06-06 63.00 63.00 62.90 63.00 0.0M
2022-06-02 62.90 63.00 62.90 63.00 0.0M
2022-06-01 62.60 63.00 62.50 62.60 0.0M
2022-05-31 62.90 62.90 62.50 62.50 0.0M
2022-05-30 62.50 63.00 62.40 62.90 0.0M
2022-05-27 62.30 62.30 62.30 62.30 0.0M
2022-05-26 62.00 62.30 62.00 62.30 0.0M
2022-05-25 62.50 62.60 62.30 62.50 0.0M
2022-05-24 62.00 62.80 62.00 62.10 0.0M
2022-05-23 61.80 62.00 61.80 61.90 0.0M
2022-05-20 61.80 61.80 61.70 61.80 0.0M
2022-05-19 62.00 62.00 61.80 61.80 0.0M
2022-05-18 61.70 61.90 61.70 61.80 0.0M
2022-05-17 61.50 63.10 61.50 61.70 0.0M
2022-05-16 61.20 62.20 61.20 62.20 0.0M
2022-05-13 61.10 61.50 61.00 61.20 0.0M
2022-05-12 62.00 62.00 61.00 61.00 0.0M
2022-05-11 62.40 62.40 62.00 62.00 0.0M
2022-05-10 62.50 62.70 62.50 62.70 0.0M
2022-05-09 63.10 63.10 62.80 62.80 0.0M
2022-05-06 63.20 63.20 63.10 63.10 0.0M
2022-05-05 63.20 63.30 63.10 63.30 0.0M
2022-05-04 63.10 63.30 63.00 63.30 0.0M
2022-05-03 63.30 63.30 63.00 63.10 0.0M
2022-04-29 63.30 63.30 63.20 63.30 0.0M
2022-04-28 63.50 63.50 63.50 63.50 0.0M
2022-04-27 63.00 63.20 62.90 63.20 0.0M
2022-04-26 63.20 63.20 62.90 63.20 0.0M
2022-04-25 63.80 63.90 63.20 63.20 0.0M
2022-04-22 63.90 63.90 63.70 63.90 0.0M
2022-04-21 63.60 63.80 63.60 63.70 0.0M
2022-04-20 63.50 63.70 63.30 63.60 0.0M
2022-04-19 63.50 63.90 63.50 63.50 0.0M
2022-04-18 63.20 63.50 63.20 63.30 0.0M
2022-04-15 63.10 63.20 62.90 63.20 0.0M
2022-04-14 63.30 63.40 63.20 63.20 0.0M
2022-04-13 63.10 63.30 63.00 63.30 0.0M
2022-04-12 63.00 63.10 62.80 63.10 0.0M
2022-04-11 63.30 63.30 62.90 63.10 0.0M
2022-04-08 63.30 63.50 62.90 63.30 0.0M
2022-04-07 63.50 63.60 63.00 63.30 0.0M
2022-04-06 63.40 63.60 63.30 63.50 0.0M
2022-04-01 63.10 63.30 63.00 63.30 0.0M
2022-03-31 63.00 63.50 62.80 62.80 0.0M
2022-03-30 63.70 63.80 63.00 63.00 0.0M
2022-03-29 64.00 64.00 63.20 63.30 0.0M
2022-03-28 63.90 64.10 63.00 63.70 0.0M
2022-03-25 62.50 64.00 62.40 63.90 0.0M
2022-03-24 61.00 61.10 60.90 60.90 0.0M
2022-03-23 60.90 61.40 60.70 61.30 0.0M
2022-03-22 60.70 60.90 60.70 60.90 0.0M
2022-03-21 61.00 61.20 60.80 60.90 0.0M
2022-03-18 60.60 60.90 60.60 60.90 0.0M
2022-03-17 60.60 61.20 60.50 60.80 0.0M
2022-03-16 60.50 60.50 60.30 60.50 0.0M
2022-03-15 60.20 60.60 60.20 60.60 0.0M
2022-03-14 60.40 60.50 60.30 60.40 0.0M
2022-03-11 60.40 60.80 60.40 60.50 0.0M
2022-03-10 60.50 60.70 60.40 60.50 0.0M
2022-03-09 60.60 60.60 60.20 60.50 0.0M
2022-03-08 60.50 60.60 60.10 60.20 0.0M
2022-03-07 61.10 61.10 60.40 60.60 0.0M
2022-03-04 61.20 61.30 61.10 61.30 0.0M
2022-03-03 61.00 61.30 61.00 61.20 0.0M
2022-03-02 61.10 61.10 61.00 61.10 0.0M
2022-03-01 61.00 61.00 60.90 60.90 0.0M
2022-02-25 61.00 61.20 60.80 61.00 0.0M
2022-02-24 61.20 61.30 60.60 60.70 0.0M
2022-02-23 60.80 61.40 60.80 61.30 0.0M
2022-02-22 61.00 61.00 60.70 60.90 0.0M
2022-02-21 61.10 61.40 60.90 61.00 0.0M
2022-02-18 61.10 61.30 61.00 61.00 0.0M
2022-02-17 61.20 61.20 61.00 61.10 0.0M
2022-02-16 61.40 61.40 61.10 61.30 0.0M
2022-02-15 60.90 61.20 60.90 61.10 0.0M
2022-02-14 60.80 61.40 60.80 60.90 0.0M
2022-02-11 60.80 62.80 60.80 61.50 0.0M
2022-02-10 60.70 60.80 60.50 60.70 0.0M
2022-02-09 60.50 60.80 60.50 60.60 0.0M
2022-02-08 60.10 60.40 60.00 60.30 0.0M
2022-02-07 59.80 60.20 59.80 60.10 0.0M
2022-01-26 59.60 60.00 59.60 59.90 0.0M
2022-01-25 60.00 60.00 59.40 59.90 0.0M
2022-01-24 60.00 60.10 59.50 60.10 0.0M
2022-01-21 60.40 60.40 60.00 60.10 0.0M
2022-01-20 60.40 60.40 60.40 60.40 0.0M
2022-01-19 60.70 60.70 60.30 60.70 0.0M
2022-01-18 60.50 60.60 60.30 60.30 0.0M
2022-01-17 60.30 60.50 60.20 60.50 0.0M
2022-01-14 60.30 60.40 60.00 60.40 0.0M
2022-01-13 60.70 60.70 60.50 60.50 0.0M
2022-01-12 60.80 60.80 60.40 60.60 0.0M
2022-01-11 60.40 60.50 60.20 60.20 0.0M
2022-01-10 60.90 61.10 60.80 60.80 0.0M
2022-01-07 61.20 61.20 60.90 60.90 0.0M
2022-01-06 60.60 60.90 60.60 60.90 0.0M
2022-01-05 61.00 61.20 60.50 60.50 0.0M
2022-01-04 61.00 61.30 60.70 61.20 0.0M
2022-01-03 59.80 61.30 59.80 60.90 0.0M