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
2022-12-30 38.05 38.15 38.00 38.05 0.0M
2022-12-29 37.75 38.05 37.70 38.05 0.0M
2022-12-28 37.90 38.05 37.65 38.05 0.1M
2022-12-27 37.80 37.90 37.80 37.90 0.1M
2022-12-26 38.00 38.05 37.65 37.80 0.2M
2022-12-23 37.45 39.15 37.45 38.30 0.1M
2022-12-22 38.20 38.20 37.85 38.15 0.0M
2022-12-21 38.20 38.20 37.65 37.90 0.0M
2022-12-20 38.30 38.30 37.85 37.90 0.1M
2022-12-19 38.10 38.35 38.05 38.30 0.0M
2022-12-16 38.20 38.50 38.15 38.40 0.1M
2022-12-15 38.65 38.70 38.30 38.70 0.0M
2022-12-14 38.50 38.75 38.20 38.55 0.1M
2022-12-13 38.80 38.80 38.35 38.35 0.1M
2022-12-12 38.60 38.75 38.35 38.70 0.0M
2022-12-09 38.65 38.65 38.25 38.55 0.0M
2022-12-08 38.20 38.60 38.20 38.50 0.1M
2022-12-07 38.45 38.70 38.25 38.50 0.1M
2022-12-06 38.50 38.95 38.50 38.80 0.1M
2022-12-05 38.90 39.05 38.80 38.95 0.1M
2022-12-02 38.70 38.85 38.60 38.70 0.1M
2022-12-01 38.90 38.95 38.55 38.65 0.1M
2022-11-30 38.45 38.60 38.30 38.60 0.1M
2022-11-29 38.30 38.45 38.15 38.40 0.0M
2022-11-28 38.00 38.30 37.90 38.30 0.1M
2022-11-25 38.45 38.45 38.15 38.40 0.0M
2022-11-24 38.05 38.45 38.05 38.40 0.1M
2022-11-23 37.60 38.05 37.60 38.05 0.0M
2022-11-22 37.45 37.80 37.45 37.75 0.0M
2022-11-21 38.00 38.00 37.20 37.55 0.1M
2022-11-18 37.90 38.25 37.55 37.70 0.1M
2022-11-17 38.15 38.20 37.85 37.90 0.1M
2022-11-16 38.95 38.95 37.90 37.90 0.1M
2022-11-15 38.40 38.75 38.15 38.65 0.2M
2022-11-14 38.00 38.60 37.95 38.40 0.2M
2022-11-11 38.10 38.35 37.90 38.00 0.1M
2022-11-10 37.80 37.95 37.70 37.95 0.0M
2022-11-09 37.75 37.85 37.55 37.80 0.0M
2022-11-08 37.80 37.80 37.55 37.75 0.1M
2022-11-07 37.90 37.90 37.70 37.80 0.0M
2022-11-04 37.90 38.00 37.55 37.70 0.2M
2022-11-03 37.05 37.50 37.05 37.20 0.0M
2022-11-02 37.20 37.50 36.90 37.25 0.1M
2022-11-01 36.95 37.15 36.95 37.15 0.0M
2022-10-31 37.10 37.10 36.55 36.95 0.1M
2022-10-28 37.05 37.05 36.50 36.90 0.0M
2022-10-27 37.00 37.10 36.75 37.05 0.0M
2022-10-26 36.90 36.95 36.45 36.90 0.1M
2022-10-25 36.80 36.90 36.50 36.75 0.0M
2022-10-24 36.90 36.90 36.40 36.70 0.1M
2022-10-21 36.80 36.80 36.20 36.25 0.1M
2022-10-20 37.20 37.20 36.15 36.50 0.1M
2022-10-19 37.15 37.15 36.85 36.95 0.1M
2022-10-18 37.10 37.10 36.75 37.00 0.1M
2022-10-17 36.85 36.95 36.65 36.95 0.1M
2022-10-14 37.10 37.50 37.05 37.45 0.2M
2022-10-13 37.85 37.85 36.50 36.80 0.1M
2022-10-12 37.85 37.85 37.15 37.50 0.1M
2022-10-11 38.30 38.30 37.20 37.50 0.1M
2022-10-07 38.85 38.85 38.05 38.20 0.1M
2022-10-06 38.15 38.20 37.90 38.15 0.1M
2022-10-05 38.00 38.10 37.80 37.95 0.1M
2022-10-04 37.65 37.85 37.55 37.80 0.1M
2022-10-03 37.90 37.90 37.20 37.35 0.1M
2022-09-30 37.70 38.00 37.50 37.90 0.0M
2022-09-29 38.00 38.00 37.60 37.85 0.2M
2022-09-28 38.75 38.75 37.45 37.65 0.2M
2022-09-27 38.35 38.90 38.25 38.85 0.1M
2022-09-26 39.05 39.05 38.25 38.40 0.1M
2022-09-23 39.35 39.60 39.20 39.40 0.1M
2022-09-22 38.70 39.10 38.55 38.90 0.1M
2022-09-21 38.65 38.80 38.40 38.65 0.1M
2022-09-20 38.80 38.80 38.50 38.65 0.2M
2022-09-19 39.10 39.15 38.70 38.70 0.1M
2022-09-16 39.10 39.20 39.05 39.05 0.1M
2022-09-15 38.90 39.25 38.90 39.20 0.0M
2022-09-14 38.80 39.20 38.50 39.15 0.1M
2022-09-13 39.55 39.55 39.00 39.10 0.1M
2022-09-12 39.15 39.40 39.10 39.35 0.1M
2022-09-08 38.95 39.05 38.90 39.05 0.0M
2022-09-07 38.95 38.95 38.70 38.75 0.1M
2022-09-06 39.05 39.30 39.05 39.30 0.0M
2022-09-05 39.15 39.35 39.10 39.25 0.0M
2022-09-02 38.95 39.50 38.95 39.35 0.1M
2022-09-01 39.00 39.40 38.90 39.20 0.1M
2022-08-31 38.90 39.55 38.90 39.55 0.1M
2022-08-30 38.75 39.25 38.75 39.20 0.0M
2022-08-29 38.65 39.00 38.60 38.90 0.1M
2022-08-26 39.20 39.40 39.20 39.25 0.1M
2022-08-25 39.00 39.20 39.00 39.15 0.1M
2022-08-24 39.20 39.20 38.95 39.05 0.1M
2022-08-23 38.80 39.00 38.70 38.95 0.1M
2022-08-22 38.85 39.10 38.80 38.90 0.0M
2022-08-19 39.10 39.15 38.95 39.15 0.1M
2022-08-18 39.00 39.20 38.85 39.00 0.1M
2022-08-17 39.10 39.20 38.80 39.00 0.1M
2022-08-16 39.00 39.15 38.85 38.95 0.1M
2022-08-15 38.65 39.15 38.60 38.95 0.2M
2022-08-12 37.65 38.35 37.65 38.25 0.2M
2022-08-11 37.40 38.10 37.35 37.50 0.1M
2022-08-10 36.70 37.30 36.65 37.30 0.1M
2022-08-09 36.50 37.00 36.50 36.80 0.1M
2022-08-08 35.80 36.50 35.80 36.50 0.1M
2022-08-05 35.80 36.30 35.80 36.30 0.1M
2022-08-04 35.80 35.90 35.50 35.75 0.1M
2022-08-03 36.05 36.15 35.90 35.90 0.1M
2022-08-02 36.15 36.40 36.00 36.10 0.1M
2022-08-01 36.10 36.50 36.00 36.50 0.0M
2022-07-29 36.30 36.40 36.20 36.25 0.1M
2022-07-28 36.40 36.40 36.25 36.30 0.0M
2022-07-27 36.25 36.35 36.10 36.25 0.0M
2022-07-26 36.30 36.30 36.00 36.25 0.1M
2022-07-25 36.45 36.45 36.25 36.30 0.0M
2022-07-22 36.45 36.70 36.35 36.45 0.0M
2022-07-21 36.15 36.65 36.15 36.45 0.0M
2022-07-20 36.20 36.40 36.10 36.15 0.1M
2022-07-19 35.75 36.05 35.75 36.00 0.0M
2022-07-18 35.50 35.90 35.50 35.85 0.0M
2022-07-15 35.20 36.10 35.20 35.55 0.0M
2022-07-14 35.60 35.60 35.35 35.45 0.0M
2022-07-13 35.80 35.80 35.25 35.50 0.2M
2022-07-12 35.50 35.75 34.85 35.10 0.2M
2022-07-11 35.75 35.85 35.65 35.80 0.2M
2022-07-08 36.05 36.15 35.50 35.75 0.3M
2022-07-07 35.50 36.50 35.45 36.05 0.1M
2022-07-06 35.65 35.70 35.30 35.50 0.1M
2022-07-05 36.45 36.60 35.55 35.90 0.0M
2022-07-04 35.65 36.55 35.30 35.60 0.1M
2022-07-01 36.70 36.70 35.50 35.65 0.1M
2022-06-30 37.50 37.50 36.35 36.65 0.3M
2022-06-29 37.70 37.75 37.40 37.75 0.1M
2022-06-28 37.95 37.95 37.55 37.80 0.1M
2022-06-27 37.00 37.90 37.00 37.80 0.2M
2022-06-24 40.05 40.50 40.00 40.05 0.5M
2022-06-23 40.20 40.60 39.80 40.05 0.3M
2022-06-22 40.80 40.80 39.30 39.85 0.2M
2022-06-21 40.50 40.70 40.10 40.70 0.2M
2022-06-20 41.10 41.10 39.90 40.00 0.2M
2022-06-17 41.60 41.60 40.90 41.10 0.1M
2022-06-16 42.55 42.55 41.65 41.65 0.1M
2022-06-15 42.60 42.70 42.15 42.20 0.1M
2022-06-14 42.15 42.50 41.75 42.20 0.1M
2022-06-13 42.10 42.45 41.95 42.15 0.1M
2022-06-10 42.35 42.85 42.35 42.85 0.0M
2022-06-09 42.75 42.90 42.75 42.90 0.1M
2022-06-08 42.95 43.35 42.80 42.95 0.1M
2022-06-07 42.80 43.10 42.80 42.95 0.0M
2022-06-06 43.15 43.25 42.95 43.15 0.0M
2022-06-02 43.20 43.25 43.00 43.10 0.0M
2022-06-01 42.85 43.20 42.85 43.10 0.1M
2022-05-31 42.65 42.80 42.65 42.75 0.0M
2022-05-30 42.80 42.85 42.60 42.70 0.1M
2022-05-27 42.80 42.90 42.50 42.65 0.1M
2022-05-26 42.50 42.85 42.35 42.60 0.1M
2022-05-25 42.55 42.65 42.30 42.55 0.1M
2022-05-24 43.00 43.00 42.00 42.30 0.1M
2022-05-23 42.75 43.05 42.75 42.90 0.1M
2022-05-20 42.30 42.70 42.30 42.65 0.1M
2022-05-19 42.00 42.60 41.90 42.30 0.1M
2022-05-18 42.20 42.45 41.85 42.40 0.1M
2022-05-17 41.50 41.80 41.40 41.80 0.1M
2022-05-16 40.90 41.10 40.60 41.10 0.1M
2022-05-13 40.00 40.50 39.90 40.45 0.1M
2022-05-12 40.50 40.60 40.00 40.00 0.1M
2022-05-11 41.00 41.00 40.50 40.50 0.1M
2022-05-10 40.20 41.00 40.20 41.00 0.1M
2022-05-09 41.05 41.30 41.00 41.10 0.1M
2022-05-06 41.10 41.65 41.05 41.65 0.0M
2022-05-05 41.90 42.30 41.25 41.80 0.1M
2022-05-04 41.35 41.40 41.25 41.40 0.0M
2022-05-03 41.10 41.30 41.00 41.30 0.1M
2022-04-29 41.00 41.20 40.80 41.10 0.1M
2022-04-28 40.80 41.05 40.70 40.80 0.1M
2022-04-27 41.00 41.00 40.70 40.70 0.2M
2022-04-25 41.65 41.85 41.55 41.55 0.2M
2022-04-22 42.05 42.30 42.05 42.30 0.0M
2022-04-21 42.20 42.55 42.15 42.25 0.1M
2022-04-20 42.20 42.30 42.15 42.15 0.1M
2022-04-19 41.70 42.20 41.70 42.15 0.1M
2022-04-18 41.70 41.85 41.70 41.70 0.2M
2022-04-15 42.20 42.40 41.95 42.05 0.1M
2022-04-14 42.70 42.85 42.25 42.30 0.1M
2022-04-13 42.30 42.50 42.10 42.40 0.1M
2022-04-12 41.75 41.80 41.35 41.75 0.1M
2022-04-11 42.30 42.45 41.75 41.75 0.4M
2022-04-08 42.50 42.80 42.25 42.45 0.5M
2022-04-07 43.40 43.40 42.75 42.80 0.3M
2022-04-06 43.75 43.75 43.35 43.40 0.2M
2022-04-01 43.75 43.85 43.45 43.70 0.2M
2022-03-31 44.10 44.20 43.75 43.85 0.2M
2022-03-30 44.25 44.25 43.85 44.00 0.2M
2022-03-29 44.00 44.20 43.85 44.15 0.1M
2022-03-28 44.20 44.20 42.80 43.90 0.2M
2022-03-25 44.45 44.45 44.15 44.20 0.2M
2022-03-24 44.35 44.50 44.25 44.25 0.2M
2022-03-23 44.65 44.70 44.40 44.50 0.2M
2022-03-22 44.35 44.55 44.15 44.40 0.1M
2022-03-21 44.65 44.80 43.80 44.15 0.5M
2022-03-18 43.50 44.30 43.50 44.30 0.3M
2022-03-17 42.95 43.95 42.95 43.75 0.3M
2022-03-16 42.50 42.90 42.35 42.80 0.2M
2022-03-15 42.85 42.85 42.30 42.45 0.3M
2022-03-14 43.70 43.70 42.80 42.95 0.5M
2022-03-11 43.20 43.80 43.20 43.55 0.3M
2022-03-10 42.85 43.45 42.85 43.40 0.1M
2022-03-09 42.95 42.95 42.05 42.50 0.3M
2022-03-08 43.30 43.30 42.00 42.00 0.3M
2022-03-07 44.10 44.10 42.95 43.00 0.4M
2022-03-04 44.45 44.50 43.90 44.35 0.2M
2022-03-03 45.00 45.20 44.70 44.75 0.3M
2022-03-02 44.65 44.95 44.60 44.95 0.1M
2022-03-01 44.40 44.90 44.40 44.80 0.2M
2022-02-25 44.95 45.20 44.10 44.40 0.2M
2022-02-24 44.40 45.25 44.20 44.40 0.3M
2022-02-23 44.45 44.90 44.35 44.80 0.2M
2022-02-22 44.70 44.90 44.20 44.45 0.2M
2022-02-21 44.85 45.35 44.65 45.30 0.2M
2022-02-18 44.45 44.85 44.40 44.85 0.1M
2022-02-17 44.40 44.90 44.40 44.45 0.2M
2022-02-16 44.45 44.60 44.05 44.40 0.1M
2022-02-15 43.95 44.30 43.95 44.10 0.1M
2022-02-14 43.60 44.30 43.30 43.95 0.2M
2022-02-11 43.40 44.10 43.40 43.65 0.1M
2022-02-10 43.90 44.10 43.80 43.95 0.1M
2022-02-09 44.00 44.10 43.65 43.85 0.1M
2022-02-08 43.90 44.30 43.80 44.00 0.1M
2022-02-07 42.55 43.70 42.55 43.70 0.1M
2022-01-26 42.50 42.80 42.50 42.70 0.1M
2022-01-25 42.50 43.05 42.50 42.55 0.2M
2022-01-24 43.25 43.35 42.30 43.05 0.2M
2022-01-21 43.75 43.85 43.30 43.30 0.3M
2022-01-20 43.80 44.25 43.60 44.05 0.3M
2022-01-19 43.25 43.90 43.25 43.60 0.1M
2022-01-18 44.45 44.45 43.90 44.10 0.1M
2022-01-17 43.55 44.15 43.55 43.95 0.1M
2022-01-14 44.80 44.80 43.25 43.80 0.4M
2022-01-13 44.55 44.95 44.50 44.75 0.1M
2022-01-12 45.10 45.20 44.60 44.60 0.2M
2022-01-11 45.30 45.50 44.50 44.75 0.3M
2022-01-10 45.60 45.65 45.20 45.50 0.1M
2022-01-07 47.00 47.00 45.60 45.75 0.3M
2022-01-06 46.65 46.90 46.15 46.70 0.2M
2022-01-05 45.60 47.10 45.60 46.70 0.6M
2022-01-04 46.00 46.30 45.60 45.65 0.3M
2022-01-03 46.25 46.40 45.65 45.95 0.3M