Fun Yours Technology Co Ltd (6482)

6482
🏛️ 台湾 →
45.70
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 43.00 43.00 41.70 41.70 0.0M
2022-12-29 42.00 42.00 41.95 42.00 0.0M
2022-12-28 41.05 42.00 41.00 42.00 0.0M
2022-12-27 42.25 42.25 41.65 41.65 0.0M
2022-12-26 43.00 43.00 42.60 42.60 0.0M
2022-12-16 43.05 44.45 43.05 44.45 0.0M
2022-12-15 44.00 44.00 43.90 43.90 0.0M
2022-12-14 44.40 44.40 44.40 44.40 0.0M
2022-12-09 43.15 43.80 43.10 43.80 0.0M
2022-12-06 42.00 43.00 42.00 43.00 0.0M
2022-12-05 42.00 42.00 42.00 42.00 0.0M
2022-12-02 42.00 42.00 42.00 42.00 0.0M
2022-11-30 43.00 43.00 43.00 43.00 0.0M
2022-11-25 42.00 42.00 42.00 42.00 0.0M
2022-11-24 42.90 42.90 42.90 42.90 0.0M
2022-11-23 42.90 42.90 42.90 42.90 0.0M
2022-11-22 43.45 43.45 42.90 42.90 0.0M
2022-11-21 43.05 43.05 43.05 43.05 0.0M
2022-11-18 42.85 42.85 42.85 42.85 0.0M
2022-11-17 40.75 41.80 40.75 41.80 0.0M
2022-11-16 40.05 40.80 40.05 40.80 0.0M
2022-11-15 41.20 41.20 39.00 39.00 0.0M
2022-11-09 42.25 42.25 42.25 42.25 0.0M
2022-11-08 41.20 41.20 41.20 41.20 0.0M
2022-11-07 43.85 43.85 43.80 43.80 0.0M
2022-11-04 43.50 43.50 43.50 43.50 0.0M
2022-11-03 42.10 42.10 42.10 42.10 0.0M
2022-10-31 42.20 42.20 42.10 42.10 0.0M
2022-10-28 42.75 42.75 42.75 42.75 0.0M
2022-10-27 42.10 42.10 42.10 42.10 0.0M
2022-10-24 42.10 42.35 42.10 42.10 0.0M
2022-10-21 42.00 43.60 42.00 43.60 0.0M
2022-10-20 41.90 41.90 41.90 41.90 0.0M
2022-10-18 45.00 45.00 43.10 43.10 0.0M
2022-10-17 46.85 46.85 46.45 46.45 0.0M
2022-10-13 43.00 43.00 43.00 43.00 0.0M
2022-10-12 44.00 44.00 43.00 43.00 0.0M
2022-10-11 43.00 43.00 43.00 43.00 0.0M
2022-10-07 42.05 43.00 42.05 43.00 0.0M
2022-10-05 44.95 44.95 42.00 42.00 0.0M
2022-10-04 42.00 42.00 42.00 42.00 0.0M
2022-09-30 40.00 40.00 40.00 40.00 0.0M
2022-09-29 43.00 43.00 41.00 41.00 0.0M
2022-09-28 43.00 43.00 43.00 43.00 0.0M
2022-09-23 44.00 44.00 44.00 44.00 0.0M
2022-09-22 44.00 44.00 43.50 43.50 0.0M
2022-09-20 44.00 44.00 43.90 43.90 0.0M
2022-09-19 44.00 44.00 43.10 43.10 0.0M
2022-09-14 45.00 45.00 45.00 45.00 0.0M
2022-09-13 44.10 44.10 44.10 44.10 0.0M
2022-09-12 44.50 44.50 44.00 44.00 0.0M
2022-09-08 44.10 44.10 44.10 44.10 0.0M
2022-09-07 44.10 44.10 44.00 44.00 0.0M
2022-09-06 44.00 44.00 44.00 44.00 0.0M
2022-09-05 44.00 44.00 44.00 44.00 0.0M
2022-09-02 44.00 44.00 44.00 44.00 0.0M
2022-09-01 41.00 44.00 41.00 44.00 0.0M
2022-08-31 42.10 42.15 42.10 42.15 0.0M
2022-08-30 41.70 42.10 41.70 42.10 0.0M
2022-08-29 41.00 42.15 41.00 42.15 0.0M
2022-08-26 41.40 42.25 41.15 42.25 0.0M
2022-08-25 41.45 41.45 41.36 41.36 0.0M
2022-08-24 41.82 41.82 41.45 41.45 0.0M
2022-08-22 42.45 42.64 40.91 42.64 0.0M
2022-08-19 42.18 42.36 42.18 42.32 0.0M
2022-08-17 41.55 42.50 41.55 42.50 0.0M
2022-08-16 41.18 41.18 41.00 41.00 0.0M
2022-08-15 41.00 41.09 41.00 41.09 0.0M
2022-08-12 41.00 42.32 41.00 42.09 0.0M
2022-08-11 42.18 42.45 41.00 41.00 0.0M
2022-08-10 40.91 42.18 40.91 42.18 0.0M
2022-08-09 40.91 40.91 40.91 40.91 0.0M
2022-08-08 43.59 43.86 41.55 41.82 0.0M
2022-08-05 42.73 43.59 41.91 41.91 0.0M
2022-08-04 42.09 42.09 39.55 41.64 0.0M
2022-08-03 40.82 41.91 40.45 41.73 0.0M
2022-08-02 40.00 40.36 40.00 40.36 0.0M
2022-08-01 39.91 41.82 39.91 40.45 0.0M
2022-07-29 38.91 39.55 38.36 39.55 0.0M
2022-07-28 39.09 41.77 39.09 39.32 0.0M
2022-07-27 37.73 38.18 37.73 38.18 0.0M
2022-07-26 37.73 37.73 37.73 37.73 0.0M
2022-07-22 37.73 38.18 37.73 38.18 0.0M
2022-07-21 40.27 40.27 38.18 38.18 0.0M
2022-07-20 37.91 37.91 37.73 37.82 0.0M
2022-07-19 38.18 38.18 37.91 37.91 0.0M
2022-07-18 38.64 38.64 38.09 38.18 0.0M
2022-07-15 38.27 40.45 38.23 39.18 0.0M
2022-07-14 38.64 39.09 38.36 38.36 0.0M
2022-07-13 40.91 40.91 39.09 39.09 0.0M
2022-07-12 39.18 40.64 39.09 40.50 0.0M
2022-07-11 40.00 40.00 39.36 39.36 0.0M
2022-07-08 41.50 41.50 40.18 40.18 0.0M
2022-07-07 39.55 39.55 39.45 39.45 0.0M
2022-07-06 38.32 39.09 38.00 39.09 0.0M
2022-07-05 40.82 40.82 38.18 39.68 0.0M
2022-07-01 39.09 39.91 39.09 39.91 0.0M
2022-06-30 38.05 38.95 37.32 38.95 0.0M
2022-06-29 39.68 39.68 38.41 39.50 0.0M
2022-06-28 39.59 39.59 39.36 39.36 0.0M
2022-06-27 38.09 39.64 38.09 39.64 0.0M
2022-06-24 36.36 38.18 36.36 38.09 0.0M
2022-06-23 34.55 35.64 34.55 35.64 0.0M
2022-06-22 36.36 36.36 35.45 36.36 0.0M
2022-06-21 37.91 38.59 37.73 38.59 0.0M
2022-06-20 39.14 39.23 36.64 36.64 0.0M
2022-06-17 38.18 38.82 37.73 38.82 0.0M
2022-06-16 39.23 39.23 39.09 39.09 0.0M
2022-06-15 39.27 39.27 39.14 39.14 0.0M
2022-06-14 40.00 40.00 38.82 39.09 0.0M
2022-06-13 41.82 41.82 40.00 40.00 0.0M
2022-06-10 41.27 42.50 41.27 41.82 0.0M
2022-06-09 41.27 42.91 41.09 41.27 0.0M
2022-06-08 41.82 41.82 39.91 40.45 0.0M
2022-06-07 42.55 42.68 40.73 41.82 0.0M
2022-06-06 41.45 44.55 41.45 44.55 0.0M
2022-06-02 38.59 40.91 38.59 40.50 0.0M
2022-05-31 38.82 38.91 38.59 38.59 0.0M
2022-05-30 39.09 39.09 39.09 39.09 0.0M
2022-05-27 41.68 41.68 39.55 39.55 0.0M
2022-05-26 40.45 40.45 39.77 39.77 0.0M
2022-05-25 38.27 40.23 38.27 40.23 0.0M
2022-05-24 38.68 39.05 38.18 38.27 0.0M
2022-05-23 38.18 38.64 37.45 37.86 0.0M
2022-05-20 38.09 38.82 37.73 38.18 0.0M
2022-05-19 38.05 38.05 38.05 38.05 0.0M
2022-05-18 36.64 37.91 36.64 36.95 0.0M
2022-05-17 36.91 38.05 36.91 38.00 0.0M
2022-05-16 36.14 36.55 36.09 36.55 0.0M
2022-05-13 36.00 37.59 36.00 37.27 0.0M
2022-05-12 36.68 37.73 35.45 35.45 0.0M
2022-05-11 35.55 38.59 35.55 38.59 0.0M
2022-05-10 34.77 37.73 34.77 37.73 0.0M
2022-05-09 39.59 40.64 37.23 37.95 0.0M
2022-05-06 44.86 44.86 38.18 41.36 0.0M
2022-05-05 43.64 43.64 40.82 40.82 0.0M
2022-05-04 40.82 40.82 40.82 40.82 0.0M
2022-05-03 36.18 37.14 36.18 37.14 0.0M
2022-04-29 34.36 34.36 33.59 33.77 0.0M
2022-04-28 35.95 35.95 35.50 35.50 0.0M
2022-04-27 32.55 34.77 31.86 34.77 0.0M
2022-04-26 32.77 33.64 32.77 33.32 0.0M
2022-04-25 34.55 35.55 33.73 33.73 0.0M
2022-04-22 33.77 35.77 33.68 35.77 0.0M
2022-04-21 35.18 35.18 33.95 34.36 0.0M
2022-04-20 35.86 35.86 34.82 35.00 0.0M
2022-04-19 35.05 36.05 35.05 36.05 0.0M
2022-04-18 35.41 36.45 34.55 34.55 0.0M
2022-04-15 34.23 35.27 34.23 35.27 0.0M
2022-04-14 37.45 37.45 34.14 35.45 0.0M
2022-04-13 35.41 37.23 35.32 36.77 0.0M
2022-04-12 36.14 36.14 35.41 35.95 0.0M
2022-04-11 34.91 34.95 34.36 34.95 0.0M
2022-04-08 36.09 36.09 34.41 35.41 0.0M
2022-04-07 35.23 35.41 34.05 35.14 0.0M
2022-04-06 35.23 35.23 35.23 35.23 0.0M
2022-04-01 34.55 34.91 34.18 34.86 0.0M
2022-03-31 35.32 35.32 34.14 35.09 0.0M
2022-03-30 33.77 35.00 33.77 35.00 0.0M
2022-03-29 35.00 36.73 34.55 34.95 0.0M
2022-03-28 33.73 36.05 33.73 36.00 0.0M
2022-03-25 35.36 35.36 34.68 34.68 0.0M
2022-03-24 35.91 36.32 34.73 36.32 0.0M
2022-03-23 34.55 36.00 34.09 36.00 0.0M
2022-03-22 36.95 36.95 33.77 35.36 0.0M
2022-03-21 35.00 37.05 35.00 36.18 0.0M
2022-03-18 32.36 35.27 32.36 35.05 0.0M
2022-03-17 33.59 33.59 32.41 33.14 0.0M
2022-03-16 34.00 34.00 32.82 32.82 0.0M
2022-03-15 34.41 34.41 31.36 33.18 0.0M
2022-03-14 34.73 34.73 33.23 33.27 0.0M
2022-03-11 34.73 34.73 34.73 34.73 0.0M
2022-03-10 34.55 34.91 33.59 34.91 0.0M
2022-03-09 35.73 35.73 34.95 35.00 0.0M
2022-03-08 37.27 38.50 35.77 35.82 0.0M
2022-03-07 39.09 39.73 38.73 39.73 0.0M
2022-03-04 39.18 41.23 39.09 40.23 0.0M
2022-03-03 40.00 40.68 39.91 40.59 0.0M
2022-03-02 40.00 41.05 39.55 41.05 0.0M
2022-03-01 40.14 40.14 40.09 40.09 0.0M
2022-02-25 40.91 40.91 38.45 40.41 0.0M
2022-02-24 40.50 42.27 40.41 40.68 0.0M
2022-02-23 41.36 41.36 41.36 41.36 0.0M
2022-02-22 41.09 41.09 40.55 40.55 0.0M
2022-02-21 40.05 41.77 40.05 41.45 0.0M
2022-02-18 40.09 42.23 40.09 42.23 0.0M
2022-02-17 41.36 42.50 41.27 42.50 0.0M
2022-02-16 43.27 43.27 41.09 42.59 0.0M
2022-02-15 45.45 46.45 43.68 43.68 0.0M
2022-02-14 45.82 45.82 42.91 45.41 0.0M
2022-02-11 38.64 41.91 38.64 41.91 0.0M
2022-02-10 38.55 38.55 36.00 38.14 0.0M
2022-02-09 38.55 38.55 38.00 38.36 0.0M
2022-02-08 38.77 38.77 36.86 38.09 0.0M
2022-02-07 37.82 37.82 37.82 37.82 0.0M
2022-01-26 37.73 38.86 36.55 36.55 0.0M
2022-01-25 38.14 38.18 37.91 38.09 0.0M
2022-01-24 38.64 39.64 37.32 39.64 0.0M
2022-01-21 39.50 39.50 38.23 38.64 0.0M
2022-01-20 41.77 41.77 39.27 39.50 0.0M
2022-01-19 43.45 43.45 40.00 40.86 0.0M
2022-01-18 41.82 42.45 40.91 42.45 0.0M
2022-01-17 42.27 42.73 42.27 42.73 0.0M
2022-01-14 41.18 43.18 40.14 42.73 0.0M
2022-01-13 43.18 43.23 42.27 42.32 0.0M
2022-01-12 44.05 44.45 43.00 44.09 0.0M
2022-01-11 45.41 45.41 42.09 44.05 0.0M
2022-01-10 44.73 46.36 43.73 45.23 0.0M
2022-01-07 44.86 46.27 43.45 44.86 0.0M
2022-01-06 43.91 44.09 43.27 43.86 0.0M
2022-01-05 43.86 43.86 42.73 43.59 0.0M
2022-01-04 45.00 45.32 43.64 43.82 0.0M
2022-01-03 45.73 45.73 43.64 45.00 0.0M