FSP Technology Inc (3015)

3015
🏛️ 台湾 →
54.00
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
2021-12-30 45.80 48.00 45.80 46.00 1.3M
2021-12-29 44.95 45.10 44.75 45.05 0.4M
2021-12-28 44.85 44.85 44.40 44.60 0.2M
2021-12-27 44.60 45.00 44.60 44.80 0.1M
2021-12-24 44.95 45.00 44.40 44.45 0.1M
2021-12-23 45.00 45.00 44.80 44.80 0.1M
2021-12-22 44.90 45.00 44.75 44.85 0.2M
2021-12-21 44.20 44.80 44.10 44.70 0.3M
2021-12-20 44.10 44.20 43.85 44.10 0.1M
2021-12-17 44.30 44.40 43.70 44.20 0.2M
2021-12-16 44.70 44.70 44.25 44.35 0.2M
2021-12-15 44.65 44.65 44.30 44.35 0.2M
2021-12-14 44.50 44.60 44.15 44.40 0.3M
2021-12-13 44.75 44.75 44.30 44.60 0.2M
2021-12-10 44.40 44.50 43.95 44.30 0.2M
2021-12-09 44.55 44.65 44.30 44.40 0.2M
2021-12-08 44.20 44.40 44.10 44.30 0.3M
2021-12-07 43.80 44.00 43.65 43.80 0.2M
2021-12-06 44.05 44.05 43.60 43.60 0.1M
2021-12-03 43.65 43.95 43.65 43.95 0.2M
2021-12-02 43.80 43.90 43.50 43.60 0.2M
2021-12-01 43.50 43.80 43.20 43.80 0.3M
2021-11-30 43.05 43.80 43.05 43.65 0.3M
2021-11-29 42.75 43.00 42.30 42.80 0.3M
2021-11-26 43.80 43.80 43.10 43.20 0.3M
2021-11-25 43.65 43.80 43.50 43.70 0.3M
2021-11-24 43.20 43.55 43.00 43.45 0.4M
2021-11-23 43.00 43.40 42.95 43.20 0.4M
2021-11-22 42.60 43.20 42.60 42.90 0.2M
2021-11-19 43.45 43.45 42.55 42.60 0.4M
2021-11-18 43.30 43.30 42.90 43.10 0.2M
2021-11-17 43.15 43.15 42.65 43.10 0.2M
2021-11-16 43.70 43.75 42.65 42.80 0.6M
2021-11-15 42.90 44.10 42.80 43.40 0.7M
2021-11-12 42.00 42.60 42.00 42.50 0.4M
2021-11-11 41.85 42.10 41.65 41.85 0.1M
2021-11-10 41.80 42.20 41.70 41.70 0.1M
2021-11-09 42.50 42.50 41.75 42.00 0.4M
2021-11-08 42.40 42.60 42.30 42.50 0.3M
2021-11-05 42.05 42.35 41.85 42.25 0.6M
2021-11-04 41.60 41.60 41.05 41.15 0.3M
2021-11-03 41.00 41.40 41.00 41.10 0.2M
2021-11-02 40.70 41.15 40.70 40.85 0.2M
2021-11-01 40.50 40.85 40.50 40.70 0.2M
2021-10-29 40.90 40.95 40.50 40.50 0.1M
2021-10-28 40.40 40.65 40.20 40.65 0.2M
2021-10-27 39.80 40.50 39.80 40.40 0.2M
2021-10-26 39.70 40.50 39.65 39.70 0.4M
2021-10-25 39.65 39.80 39.45 39.70 0.1M
2021-10-22 39.55 39.70 39.35 39.65 0.1M
2021-10-21 39.45 39.80 39.40 39.40 0.2M
2021-10-20 39.40 39.45 39.05 39.30 0.1M
2021-10-19 39.30 39.55 39.10 39.45 0.2M
2021-10-18 39.20 39.40 38.95 39.25 0.2M
2021-10-15 38.45 38.70 38.40 38.70 0.1M
2021-10-14 38.20 38.35 37.80 38.15 0.1M
2021-10-13 38.00 38.25 37.65 37.95 0.1M
2021-10-12 38.45 38.45 37.70 37.95 0.2M
2021-10-08 38.75 39.15 38.45 38.45 0.2M
2021-10-07 38.00 38.95 38.00 38.75 0.3M
2021-10-06 37.25 37.90 37.05 37.15 0.3M
2021-10-05 37.25 37.70 36.70 37.60 0.2M
2021-10-04 38.45 38.45 37.50 37.50 0.3M
2021-10-01 39.40 39.40 38.10 38.10 0.4M
2021-09-30 39.35 39.70 39.25 39.35 0.1M
2021-09-29 39.70 40.10 39.25 39.40 0.4M
2021-09-28 41.00 41.10 40.50 40.50 0.2M
2021-09-27 40.60 41.50 40.40 40.80 0.5M
2021-09-24 39.20 40.75 39.20 40.55 0.7M
2021-09-23 38.25 39.00 38.20 38.60 0.2M
2021-09-22 38.50 38.60 38.25 38.30 0.2M
2021-09-17 38.60 39.20 38.60 39.00 0.1M
2021-09-16 38.65 38.95 38.50 38.50 0.1M
2021-09-15 38.75 39.00 38.60 38.85 0.1M
2021-09-14 39.10 39.10 38.75 38.75 0.1M
2021-09-13 38.30 39.15 38.30 39.10 0.2M
2021-09-10 38.40 38.40 38.10 38.30 0.1M
2021-09-09 37.35 38.45 37.30 37.90 0.2M
2021-09-08 38.55 38.60 37.80 37.80 0.3M
2021-09-07 38.60 38.85 38.50 38.60 0.1M
2021-09-06 39.00 39.50 38.60 38.60 0.2M
2021-09-03 39.00 39.30 39.00 39.20 0.1M
2021-09-02 39.60 39.70 38.85 39.00 0.3M
2021-09-01 39.55 39.85 39.55 39.80 0.2M
2021-08-31 40.30 40.30 39.40 39.55 0.1M
2021-08-30 39.40 40.10 39.40 39.75 0.1M
2021-08-27 38.90 39.50 38.90 39.30 0.1M
2021-08-26 39.90 39.90 38.80 39.35 0.2M
2021-08-25 39.10 39.70 39.00 39.25 0.2M
2021-08-24 38.85 39.45 38.50 39.25 0.2M
2021-08-23 37.95 38.95 37.95 38.85 0.2M
2021-08-20 38.00 38.10 37.35 37.90 0.2M
2021-08-19 38.60 38.60 37.80 38.00 0.3M
2021-08-18 38.00 39.40 37.40 38.80 0.3M
2021-08-17 38.40 38.90 38.00 38.05 0.4M
2021-08-16 39.75 39.75 38.05 38.35 0.6M
2021-08-13 40.35 40.40 39.85 39.85 0.5M
2021-08-12 40.55 40.70 40.30 40.35 0.3M
2021-08-11 40.65 41.05 40.50 40.55 0.4M
2021-08-10 41.05 41.05 40.35 40.65 0.3M
2021-08-09 41.40 41.55 41.10 41.10 0.2M
2021-08-06 41.55 42.20 41.40 41.65 0.3M
2021-08-05 41.90 41.90 41.50 41.55 0.1M
2021-08-04 41.35 41.90 41.35 41.90 0.1M
2021-08-03 40.40 41.75 40.35 41.40 0.2M
2021-08-02 41.10 41.15 40.30 40.70 0.4M
2021-07-30 41.60 42.00 41.15 41.15 0.2M
2021-07-29 40.80 41.60 40.70 41.60 0.2M
2021-07-28 42.00 42.00 40.10 41.00 0.4M
2021-07-27 42.65 42.80 42.00 42.00 0.3M
2021-07-26 42.80 43.20 42.60 42.65 0.2M
2021-07-23 42.50 43.20 42.45 42.80 0.3M
2021-07-22 42.75 42.80 42.15 42.30 0.3M
2021-07-21 42.70 42.90 41.90 41.95 0.6M
2021-07-20 43.20 43.25 42.50 42.65 0.3M
2021-07-19 43.00 43.80 43.00 43.50 0.5M
2021-07-16 42.60 43.30 42.60 43.20 0.5M
2021-07-15 43.30 43.30 42.50 42.60 0.4M
2021-07-14 43.45 43.45 42.05 42.80 0.5M
2021-07-13 42.00 42.80 42.00 42.05 0.6M
2021-07-12 42.00 42.30 41.90 41.90 0.5M
2021-07-09 42.60 42.60 42.00 42.00 0.8M
2021-07-08 43.45 43.45 42.65 42.75 0.4M
2021-07-07 43.40 43.80 42.80 43.00 0.8M
2021-07-06 44.20 44.20 43.75 43.75 0.3M
2021-07-05 43.75 44.25 43.70 43.95 0.4M
2021-07-02 43.50 44.15 43.30 43.75 0.4M
2021-07-01 44.05 44.45 43.00 43.20 0.9M
2021-06-30 43.90 44.45 43.90 44.05 0.5M
2021-06-29 45.50 45.85 43.90 43.90 3.1M
2021-06-28 48.65 49.15 48.00 48.20 2.4M
2021-06-25 48.45 49.75 48.45 48.60 2.1M
2021-06-24 48.05 48.70 47.80 48.20 1.1M
2021-06-23 47.10 48.00 47.10 47.50 1.0M
2021-06-22 47.30 47.60 46.80 46.90 0.6M
2021-06-21 47.00 47.50 46.50 47.00 0.5M
2021-06-18 47.50 47.50 46.65 47.00 0.6M
2021-06-17 46.25 47.40 46.10 47.30 0.8M
2021-06-16 46.00 46.75 45.95 46.30 0.6M
2021-06-15 45.25 45.95 45.20 45.80 0.5M
2021-06-11 45.30 45.50 44.75 44.75 0.3M
2021-06-10 44.20 45.05 44.20 44.75 0.5M
2021-06-09 43.50 44.20 43.50 44.00 0.3M
2021-06-08 44.20 44.20 43.60 43.95 0.3M
2021-06-07 44.30 44.40 42.35 43.80 0.5M
2021-06-04 44.85 44.95 44.20 44.20 0.3M
2021-06-03 44.95 45.20 44.25 44.85 0.4M
2021-06-02 45.20 45.30 44.25 44.70 0.7M
2021-06-01 44.30 45.20 44.30 45.20 0.6M
2021-05-31 43.70 44.55 43.40 44.10 0.6M
2021-05-28 42.90 43.90 42.90 43.70 0.8M
2021-05-27 43.35 43.40 42.50 42.70 0.5M
2021-05-26 42.80 43.30 42.70 43.00 0.5M
2021-05-25 42.30 43.20 42.30 42.70 1.0M
2021-05-24 41.35 42.60 41.00 42.25 0.7M
2021-05-21 41.20 41.75 41.00 41.50 0.8M
2021-05-20 41.50 42.25 40.70 40.75 0.8M
2021-05-19 41.00 41.70 40.20 41.40 1.1M
2021-05-18 39.30 41.45 39.30 41.30 1.5M
2021-05-17 37.80 41.00 37.80 38.80 1.2M
2021-05-14 44.00 44.75 41.60 41.85 1.6M
2021-05-13 40.00 43.60 39.15 42.90 1.3M
2021-05-12 45.70 46.15 41.65 42.30 2.2M
2021-05-11 48.60 48.90 46.00 46.25 1.4M
2021-05-10 50.50 50.50 49.40 49.40 0.7M
2021-05-07 49.20 49.75 48.70 49.70 0.6M
2021-05-06 49.35 49.95 48.00 48.90 1.0M
2021-05-05 48.50 50.90 47.35 49.15 1.0M
2021-05-04 50.00 50.40 46.35 48.60 2.2M
2021-05-03 52.80 52.80 49.65 49.95 4.0M
2021-04-29 53.60 54.80 52.50 53.80 1.9M
2021-04-28 54.00 54.20 53.00 53.20 1.4M
2021-04-27 55.70 55.70 53.40 53.70 4.8M
2021-04-26 53.00 55.90 52.90 55.80 6.9M
2021-04-23 51.30 52.50 50.50 52.30 1.2M
2021-04-22 53.30 53.60 51.10 51.30 2.2M
2021-04-21 52.40 54.00 52.30 52.90 2.1M
2021-04-20 52.20 52.90 51.30 52.40 1.3M
2021-04-19 53.10 53.20 51.60 51.80 1.9M
2021-04-16 52.80 53.40 52.60 52.80 1.3M
2021-04-15 53.60 55.00 52.50 53.00 4.3M
2021-04-14 52.00 53.40 50.20 52.90 4.0M
2021-04-13 53.00 54.50 51.60 51.60 4.4M
2021-04-12 53.00 53.30 52.10 52.80 2.0M
2021-04-09 52.80 52.90 51.30 52.70 2.6M
2021-04-08 52.30 53.10 52.00 52.40 3.0M
2021-04-07 51.00 51.80 50.90 51.70 2.4M
2021-04-06 50.50 51.20 50.20 50.70 1.6M
2021-04-01 51.00 51.00 50.00 50.40 1.4M
2021-03-31 51.50 51.50 50.10 50.50 2.6M
2021-03-30 49.75 51.80 49.75 51.50 6.8M
2021-03-29 49.50 49.80 49.25 49.50 1.1M
2021-03-26 48.75 49.30 48.75 49.10 0.8M
2021-03-25 48.60 49.20 48.30 48.60 1.1M
2021-03-24 48.20 48.70 47.80 48.30 0.7M
2021-03-23 49.50 49.50 48.20 48.20 1.9M
2021-03-22 50.60 50.60 49.00 49.15 2.4M
2021-03-19 49.95 51.30 49.75 50.00 5.3M
2021-03-18 48.80 49.50 48.40 49.45 2.2M
2021-03-17 48.65 49.35 48.55 48.60 2.1M
2021-03-16 48.50 48.95 47.85 48.80 1.9M
2021-03-15 47.50 48.40 47.10 48.35 1.1M
2021-03-12 47.90 47.90 47.20 47.50 0.9M
2021-03-11 47.00 47.45 46.80 47.25 1.0M
2021-03-10 47.10 47.50 46.50 46.60 1.5M
2021-03-09 45.50 47.45 45.20 46.90 1.9M
2021-03-08 47.20 47.20 45.70 45.75 1.7M
2021-03-05 46.85 47.30 46.30 46.50 1.3M
2021-03-04 47.60 48.70 47.00 47.15 2.2M
2021-03-03 48.30 48.35 46.75 47.55 2.0M
2021-03-02 49.00 49.50 47.10 47.90 3.7M
2021-02-26 48.30 49.55 47.90 48.50 3.9M
2021-02-25 53.10 53.10 49.65 49.65 7.6M
2021-02-24 57.00 57.90 51.50 53.10 10.9M
2021-02-23 50.80 56.20 50.00 56.20 7.3M
2021-02-22 51.90 53.00 50.00 51.10 9.7M
2021-02-19 46.30 49.20 45.55 49.20 8.7M
2021-02-18 42.90 44.90 42.65 44.75 4.2M
2021-02-17 41.85 42.85 41.70 42.80 2.0M
2021-02-05 41.40 41.45 40.90 41.00 0.7M
2021-02-04 40.95 41.55 40.95 41.20 0.5M
2021-02-03 41.35 41.90 41.05 41.05 0.6M
2021-02-02 41.00 42.00 40.75 41.45 1.2M
2021-02-01 41.85 41.85 40.70 41.00 1.1M
2021-01-29 42.70 43.05 41.55 41.85 2.0M
2021-01-28 40.95 42.95 40.85 42.65 2.6M
2021-01-27 42.15 43.20 41.95 42.25 9.1M
2021-01-26 39.65 41.80 39.50 41.40 5.6M
2021-01-25 38.70 39.80 38.15 39.65 1.3M
2021-01-22 37.70 38.70 37.70 38.55 0.8M
2021-01-21 38.10 38.60 37.60 37.65 0.7M
2021-01-20 39.35 39.55 37.90 37.90 1.2M
2021-01-19 39.20 40.10 39.20 39.25 0.7M
2021-01-18 39.10 39.25 38.00 38.95 0.6M
2021-01-15 40.65 40.65 39.00 39.10 2.0M
2021-01-14 38.50 39.70 38.05 39.55 1.7M
2021-01-13 37.95 38.35 37.85 38.20 0.7M
2021-01-12 38.60 38.70 37.50 37.60 1.8M
2021-01-11 38.35 38.85 38.15 38.60 1.4M
2021-01-08 40.30 40.30 38.40 38.65 4.3M
2021-01-07 41.35 41.60 40.65 41.05 0.7M
2021-01-06 42.80 42.85 40.65 41.15 2.1M
2021-01-05 42.40 43.45 42.15 42.65 4.3M
2021-01-04 42.05 42.15 41.50 42.05 1.0M