Fuzetec Technology Co Ltd (6642)

6642
🏛️ 台湾 →
56.80
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
2025-09-26 56.30 57.00 55.50 56.80 0.1M
2025-09-25 58.40 59.30 56.10 56.40 0.2M
2025-09-24 56.50 58.30 55.10 57.90 0.4M
2025-09-23 56.60 58.00 55.80 56.30 0.1M
2025-09-22 56.20 57.90 55.80 56.40 0.2M
2025-09-19 53.70 58.90 53.30 55.90 0.4M
2025-09-18 53.70 54.10 53.20 53.80 0.1M
2025-09-17 54.40 54.50 53.20 53.70 0.1M
2025-09-16 54.60 54.70 53.80 53.80 0.0M
2025-09-15 54.40 54.80 54.00 54.60 0.1M
2025-09-12 54.20 55.40 54.20 54.60 0.0M
2025-09-11 54.00 54.40 53.30 54.20 0.1M
2025-09-10 53.60 54.60 53.50 54.00 0.1M
2025-09-09 54.00 54.50 53.20 53.60 0.0M
2025-09-08 54.20 54.70 53.90 54.00 0.0M
2025-09-05 54.20 54.70 54.00 54.30 0.0M
2025-09-04 55.00 55.00 54.10 54.20 0.0M
2025-09-03 54.10 54.80 54.10 54.80 0.0M
2025-09-02 55.40 55.40 54.40 54.40 0.0M
2025-09-01 54.90 55.40 54.50 54.90 0.0M
2025-08-29 54.40 55.10 54.40 55.00 0.0M
2025-08-28 54.90 55.00 54.70 54.90 0.0M
2025-08-27 54.30 55.30 54.30 54.90 0.0M
2025-08-26 54.40 54.50 54.00 54.30 0.0M
2025-08-25 54.00 54.50 54.00 54.40 0.0M
2025-08-22 54.70 55.40 54.10 54.30 0.0M
2025-08-21 54.50 55.60 54.40 55.30 0.1M
2025-08-20 54.20 54.40 53.20 54.00 0.1M
2025-08-19 54.20 54.30 53.80 53.90 0.0M
2025-08-18 54.00 54.60 53.60 54.20 0.1M
2025-08-15 53.90 54.60 53.90 54.60 0.0M
2025-08-14 54.70 54.70 53.90 54.40 0.0M
2025-08-13 53.90 54.70 53.90 54.40 0.0M
2025-08-12 54.20 54.40 53.40 54.30 0.0M
2025-08-11 54.50 54.50 53.20 53.40 0.0M
2025-08-08 55.50 55.50 53.70 54.00 0.1M
2025-08-07 54.90 55.70 54.90 55.40 0.0M
2025-08-06 57.00 58.20 53.90 54.90 0.3M
2025-08-05 58.10 58.90 57.10 57.90 0.0M
2025-08-04 59.20 59.20 56.80 58.50 0.1M
2025-08-01 55.60 59.70 55.60 59.50 0.1M
2025-07-31 55.40 57.40 55.00 56.80 0.1M
2025-07-30 56.00 56.00 55.20 55.50 0.0M
2025-07-29 55.80 56.20 55.00 55.40 0.1M
2025-07-28 56.00 57.20 55.70 56.00 0.0M
2025-07-25 56.40 56.50 56.00 56.40 0.0M
2025-07-24 56.40 57.00 55.90 57.00 0.0M
2025-07-23 57.60 57.60 56.10 56.40 0.0M
2025-07-22 58.20 58.20 56.00 56.50 0.0M
2025-07-21 57.90 58.00 57.10 57.70 0.0M
2025-07-18 58.70 58.70 57.60 57.80 0.0M
2025-07-17 57.60 58.40 57.40 58.20 0.0M
2025-07-16 58.80 59.20 57.00 57.50 0.1M
2025-07-15 58.50 58.50 57.50 58.20 0.0M
2025-07-14 58.00 58.00 57.30 57.60 0.0M
2025-07-11 58.00 58.60 57.90 58.60 0.0M
2025-07-10 58.10 58.10 57.40 57.70 0.0M
2025-07-09 57.50 58.30 57.50 57.70 0.0M
2025-07-08 59.00 59.00 57.50 58.30 0.0M
2025-07-07 57.80 58.30 57.70 58.20 0.0M
2025-07-04 58.40 60.00 58.00 58.00 0.2M
2025-07-03 58.50 58.90 57.70 58.00 0.0M
2025-07-02 58.00 61.70 57.80 58.60 0.3M
2025-07-01 58.70 59.40 57.90 58.30 0.1M
2025-06-30 58.50 59.00 57.50 58.20 0.1M
2025-06-27 59.80 59.80 58.50 58.70 0.0M
2025-06-26 59.20 59.50 59.20 59.50 0.0M
2025-06-25 59.30 59.80 59.00 59.30 0.0M
2025-06-24 58.90 59.40 58.70 59.30 0.0M
2025-06-23 57.30 58.50 57.30 58.30 0.0M
2025-06-20 59.10 59.60 57.50 58.20 0.0M
2025-06-19 59.60 59.60 59.10 59.50 0.0M
2025-06-18 59.00 59.70 59.00 59.50 0.0M
2025-06-17 59.50 60.20 59.50 59.70 0.0M
2025-06-16 59.30 59.90 59.30 59.90 0.0M
2025-06-13 59.70 60.40 59.40 59.70 0.1M
2025-06-12 59.30 59.70 59.30 59.60 0.0M
2025-06-11 59.30 59.50 59.00 59.30 0.0M
2025-06-10 59.20 59.60 59.10 59.50 0.0M
2025-06-09 59.70 59.80 59.40 59.80 0.0M
2025-06-06 59.30 59.90 59.20 59.50 0.0M
2025-06-05 60.30 60.30 59.20 59.70 0.0M
2025-06-04 60.10 60.10 59.30 59.70 0.0M
2025-06-03 59.10 60.40 59.10 60.00 0.0M
2025-06-02 59.30 60.70 59.30 60.50 0.0M
2025-05-29 60.00 60.50 60.00 60.50 0.0M
2025-05-28 60.30 60.60 59.80 60.60 0.1M
2025-05-27 60.10 60.20 59.80 60.20 0.0M
2025-05-26 59.50 60.10 59.50 60.00 0.0M
2025-05-23 60.30 60.30 59.70 60.20 0.0M
2025-05-22 59.60 60.40 59.50 60.10 0.0M
2025-05-21 59.90 60.50 59.90 60.40 0.0M
2025-05-20 60.70 60.70 59.60 59.90 0.0M
2025-05-19 60.20 60.20 59.20 59.60 0.0M
2025-05-16 60.30 60.50 59.70 59.70 0.1M
2025-05-15 60.30 60.70 60.10 60.30 0.0M
2025-05-14 60.60 60.90 59.90 60.30 0.1M
2025-05-13 61.30 61.50 59.00 60.60 0.2M
2025-05-12 58.80 61.50 58.40 61.40 0.3M
2025-05-09 57.80 59.80 57.80 58.20 0.1M
2025-05-08 56.30 56.90 56.30 56.80 0.1M
2025-05-07 55.80 56.50 55.70 56.50 0.0M
2025-05-06 55.90 56.20 55.80 56.10 0.0M
2025-05-05 57.00 57.80 55.20 55.90 0.1M
2025-05-02 58.10 58.40 57.20 57.40 0.1M
2025-04-30 57.60 58.50 57.00 57.90 0.1M
2025-04-29 56.40 58.90 56.30 58.00 0.1M
2025-04-28 56.00 56.60 55.90 56.20 0.1M
2025-04-25 56.20 56.40 55.50 56.00 0.0M
2025-04-24 55.70 55.70 54.50 55.20 0.1M
2025-04-23 55.50 55.50 55.10 55.10 0.0M
2025-04-22 54.00 54.80 53.10 54.00 0.1M
2025-04-21 54.30 55.00 53.20 54.40 0.0M
2025-04-18 55.70 55.70 54.40 54.80 0.0M
2025-04-17 55.90 55.90 54.10 54.70 0.0M
2025-04-16 54.80 55.30 54.00 55.10 0.0M
2025-04-15 54.30 55.70 54.20 55.60 0.1M
2025-04-14 54.50 56.80 53.00 53.80 0.2M
2025-04-11 54.70 55.40 53.10 54.20 0.2M
2025-04-10 54.70 54.70 54.70 54.70 0.1M
2025-04-09 54.70 55.20 49.35 49.80 0.2M
2025-04-08 50.70 54.80 50.70 54.80 0.4M
2025-04-07 56.30 56.30 56.30 56.30 0.0M
2025-04-02 63.40 63.40 61.80 62.50 0.1M
2025-04-01 61.70 63.70 61.70 63.20 0.1M
2025-03-31 62.10 63.40 60.50 61.70 0.1M
2025-03-28 63.80 64.50 62.60 63.60 0.1M
2025-03-27 64.00 65.00 63.50 64.10 0.0M
2025-03-26 66.70 67.00 65.50 66.30 0.2M
2025-03-25 67.00 67.00 66.00 66.40 0.0M
2025-03-24 67.90 67.90 66.00 66.10 0.1M
2025-03-21 67.50 68.20 67.20 67.40 0.0M
2025-03-20 67.40 68.90 67.40 67.80 0.2M
2025-03-19 67.70 67.70 66.20 67.00 0.0M
2025-03-18 67.00 67.50 66.80 67.40 0.0M
2025-03-17 65.00 66.70 64.70 66.60 0.1M
2025-03-14 63.60 64.50 63.60 64.40 0.0M
2025-03-13 65.60 65.60 63.50 63.50 0.1M
2025-03-12 65.10 65.50 64.10 64.80 0.1M
2025-03-11 65.00 65.40 63.90 64.50 0.1M
2025-03-10 65.70 65.70 65.10 65.50 0.0M
2025-03-07 65.60 65.60 64.80 65.50 0.0M
2025-03-06 65.90 65.90 64.80 65.40 0.1M
2025-03-05 65.90 65.90 64.90 65.50 0.1M
2025-03-04 64.10 65.60 64.00 65.50 0.1M
2025-03-03 66.50 66.50 65.50 65.90 0.0M
2025-02-27 67.40 68.00 66.10 66.70 0.0M
2025-02-26 68.20 68.70 66.70 67.60 0.0M
2025-02-25 68.40 68.40 67.00 68.20 0.0M
2025-02-24 68.20 68.90 67.60 68.10 0.0M
2025-02-21 67.30 68.30 67.10 67.90 0.0M
2025-02-20 66.80 67.30 66.00 67.20 0.0M
2025-02-19 65.30 66.70 65.10 66.40 0.0M
2025-02-18 65.50 65.80 65.10 65.40 0.0M
2025-02-17 65.80 66.00 65.00 65.80 0.0M
2025-02-14 64.50 65.60 64.50 64.90 0.0M
2025-02-13 64.70 64.70 64.00 64.20 0.0M
2025-02-12 63.60 64.40 63.60 64.00 0.0M
2025-02-11 64.50 64.50 64.00 64.00 0.0M
2025-02-10 64.00 65.00 63.80 65.00 0.0M
2025-02-07 64.70 65.20 64.40 65.10 0.0M
2025-02-06 65.00 65.30 64.00 64.00 0.0M
2025-02-05 62.90 65.20 62.80 65.00 0.0M
2025-02-04 62.90 62.90 62.20 62.70 0.0M
2025-02-03 63.30 63.30 62.10 62.80 0.0M
2025-01-22 62.90 63.40 62.80 63.40 0.0M
2025-01-21 63.30 63.40 62.90 63.40 0.0M
2025-01-20 63.30 63.90 63.00 63.30 0.0M
2025-01-17 62.90 63.60 62.00 63.20 0.0M
2025-01-16 63.50 64.00 63.10 63.10 0.0M
2025-01-15 63.90 64.40 62.70 63.10 0.0M
2025-01-14 64.90 65.10 64.60 64.70 0.0M
2025-01-13 66.10 66.10 63.00 64.90 0.0M
2025-01-10 67.80 67.80 66.20 66.80 0.1M
2025-01-09 69.50 70.10 67.50 67.80 0.0M
2025-01-08 68.00 68.90 67.70 68.90 0.0M
2025-01-07 68.90 69.50 68.00 68.20 0.0M
2025-01-06 67.70 68.70 67.60 68.40 0.0M
2025-01-03 68.70 68.80 67.40 68.20 0.0M
2025-01-02 68.50 69.00 67.70 68.30 0.0M