Genomics BioSci

4195
🏛️ 台湾 →
26.35
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 27.00 27.00 25.60 26.35 0.3M
2025-09-25 26.50 27.00 26.05 27.00 0.5M
2025-09-24 26.30 27.10 26.10 26.50 0.3M
2025-09-23 26.50 27.00 23.35 26.25 0.5M
2025-09-22 25.10 27.85 25.00 26.50 0.6M
2025-09-19 25.65 26.20 24.90 25.10 0.6M
2025-09-18 26.30 27.20 24.85 25.90 0.6M
2025-09-17 26.85 27.05 25.75 26.30 0.4M
2025-09-16 25.70 28.10 25.70 26.85 0.7M
2025-09-15 28.65 28.70 25.70 26.50 2.0M
2025-09-12 26.25 29.60 26.20 28.70 2.8M
2025-09-11 25.00 26.60 24.80 26.60 1.9M
2025-09-10 24.40 25.55 24.25 25.00 0.6M
2025-09-09 24.70 24.85 24.15 24.85 0.4M
2025-09-08 24.10 24.90 23.95 24.30 0.4M
2025-09-05 24.30 24.85 22.80 24.20 0.4M
2025-09-04 24.55 24.55 23.75 24.30 0.4M
2025-09-03 23.90 24.90 23.80 24.55 0.3M
2025-09-02 24.35 24.85 23.60 24.20 0.4M
2025-09-01 24.30 24.50 22.95 24.35 0.4M
2025-08-29 24.00 24.65 23.80 24.30 0.4M
2025-08-28 23.10 24.00 22.95 24.00 0.5M
2025-08-27 23.40 23.40 22.70 23.10 0.5M
2025-08-26 24.50 24.60 22.80 23.35 0.8M
2025-08-25 24.45 26.10 24.00 24.70 1.1M
2025-08-22 22.75 24.50 21.70 24.45 2.0M
2025-08-21 20.15 22.75 19.90 22.70 0.6M
2025-08-20 20.15 20.25 19.80 20.15 0.2M
2025-08-19 21.15 21.35 20.05 20.65 0.2M
2025-08-18 20.00 21.50 20.00 21.15 0.7M
2025-08-15 20.10 20.10 19.70 20.00 0.2M
2025-08-14 20.00 20.20 19.85 20.10 0.1M
2025-08-13 20.15 20.30 19.70 20.20 0.2M
2025-08-12 20.45 20.45 19.60 20.10 0.3M
2025-08-11 20.45 20.55 19.60 20.45 0.2M
2025-08-08 20.40 20.60 20.05 20.30 0.2M
2025-08-07 20.50 20.60 19.80 20.40 0.3M
2025-08-06 20.60 20.60 20.05 20.50 0.2M
2025-08-05 20.40 20.95 20.30 20.60 0.2M
2025-08-04 20.25 20.50 19.90 20.40 0.2M
2025-08-01 21.20 21.20 19.65 20.25 0.6M
2025-07-31 19.20 21.20 19.00 21.20 1.2M
2025-07-30 18.90 19.45 18.85 19.10 0.2M
2025-07-29 18.85 19.05 18.65 19.05 0.2M
2025-07-28 18.25 18.85 18.20 18.85 0.1M
2025-07-25 18.55 18.85 18.15 18.55 0.1M
2025-07-24 18.60 18.65 18.15 18.55 0.0M
2025-07-23 18.55 18.60 18.45 18.60 0.0M
2025-07-22 18.55 18.85 18.15 18.55 0.1M
2025-07-21 18.65 18.80 18.50 18.80 0.0M
2025-07-18 18.85 18.85 18.50 18.65 0.0M
2025-07-17 18.80 18.80 18.50 18.75 0.0M
2025-07-16 18.90 18.90 18.20 18.80 0.0M
2025-07-15 18.80 19.00 18.60 18.90 0.0M
2025-07-14 18.80 18.90 18.40 18.80 0.1M
2025-07-11 18.65 18.80 18.25 18.80 0.0M
2025-07-10 18.25 18.80 18.25 18.70 0.1M
2025-07-09 18.30 18.65 18.15 18.65 0.0M
2025-07-08 18.25 18.30 18.05 18.30 0.0M
2025-07-07 18.65 18.65 18.00 18.25 0.1M
2025-07-04 18.35 18.65 18.30 18.65 0.0M
2025-07-03 18.75 18.85 18.25 18.55 0.1M
2025-07-02 18.85 19.00 18.60 18.85 0.1M
2025-07-01 18.85 18.85 18.60 18.85 0.1M
2025-06-30 18.90 19.00 18.75 18.85 0.0M
2025-06-27 18.80 18.90 18.60 18.90 0.0M
2025-06-26 18.90 18.90 18.60 18.60 0.0M
2025-06-25 18.75 19.00 18.70 18.90 0.0M
2025-06-24 19.00 19.00 18.30 19.00 0.1M
2025-06-23 19.05 19.10 18.70 19.00 0.1M
2025-06-20 18.85 19.60 18.80 19.05 0.6M
2025-06-19 18.55 18.90 18.20 18.85 0.2M
2025-06-18 18.40 18.85 18.20 18.55 0.1M
2025-06-17 18.05 18.45 18.05 18.40 0.0M
2025-06-16 18.40 18.45 18.00 18.45 0.0M
2025-06-13 18.60 18.60 18.25 18.40 0.0M
2025-06-12 18.60 18.60 18.40 18.60 0.0M
2025-06-11 18.55 18.60 18.40 18.60 0.0M
2025-06-10 18.70 18.70 18.40 18.55 0.0M
2025-06-09 18.50 18.75 18.30 18.50 0.1M
2025-06-06 18.30 18.60 18.15 18.50 0.1M
2025-06-05 18.40 18.50 18.30 18.50 0.0M
2025-06-04 18.50 18.60 18.15 18.40 0.1M
2025-06-03 18.65 18.65 18.20 18.50 0.0M
2025-06-02 18.30 18.70 18.05 18.30 0.1M
2025-05-29 18.05 18.50 18.05 18.30 0.0M
2025-05-28 18.50 18.50 18.05 18.45 0.0M
2025-05-27 18.60 18.65 17.90 18.45 0.3M
2025-05-26 18.60 18.60 18.25 18.60 0.0M
2025-05-23 18.55 18.60 18.05 18.60 0.2M
2025-05-22 18.55 18.75 18.25 18.30 0.1M
2025-05-21 18.70 18.90 18.55 18.75 0.0M
2025-05-20 18.65 19.10 18.55 18.90 0.1M
2025-05-19 18.45 19.10 18.35 18.65 0.1M
2025-05-16 18.75 18.80 18.30 18.45 0.0M
2025-05-15 18.60 18.80 18.15 18.75 0.1M
2025-05-14 18.50 19.10 18.20 18.60 0.2M
2025-05-13 18.80 18.80 18.15 18.50 0.1M
2025-05-12 18.60 18.75 18.15 18.75 0.1M
2025-05-09 18.45 18.75 18.20 18.60 0.1M
2025-05-08 18.60 18.75 18.05 18.45 0.2M
2025-05-07 18.60 18.60 18.35 18.55 0.0M
2025-05-06 18.65 18.65 18.35 18.55 0.0M
2025-05-05 18.80 18.80 18.20 18.65 0.1M
2025-05-02 18.90 19.10 18.50 18.80 0.2M
2025-04-30 18.00 19.10 17.70 19.10 0.4M
2025-04-29 18.05 18.05 17.70 18.00 0.1M
2025-04-28 17.90 18.50 17.75 18.05 0.2M
2025-04-25 18.05 18.35 17.85 18.35 0.1M
2025-04-24 18.90 18.90 18.05 18.20 0.1M
2025-04-23 17.65 18.90 17.45 18.90 0.1M
2025-04-22 18.15 18.15 16.90 17.65 0.2M
2025-04-21 17.95 18.50 17.75 18.15 0.1M
2025-04-18 17.95 18.45 17.85 18.10 0.1M
2025-04-17 18.70 18.70 17.90 18.45 0.2M
2025-04-16 18.00 18.70 17.30 18.70 0.3M
2025-04-15 18.10 18.10 17.40 17.95 0.1M
2025-04-14 16.50 18.10 16.30 18.10 0.2M
2025-04-11 16.75 16.75 16.25 16.50 0.1M
2025-04-10 14.65 17.00 14.65 17.00 0.2M
2025-04-09 16.40 16.40 14.30 14.65 0.4M
2025-04-08 16.15 16.60 15.60 16.40 0.6M
2025-04-07 17.00 17.40 15.65 16.15 0.4M
2025-04-02 17.90 17.95 17.40 17.75 0.1M
2025-04-01 17.80 18.05 17.20 17.90 0.2M
2025-03-31 17.70 17.80 17.05 17.80 0.2M
2025-03-28 17.70 18.00 17.45 17.70 0.1M
2025-03-27 17.60 17.70 17.20 17.70 0.1M
2025-03-26 17.70 17.85 17.30 17.60 1.2M
2025-03-25 17.75 17.80 17.30 17.75 0.1M
2025-03-24 17.85 17.85 17.40 17.75 0.1M
2025-03-21 17.85 17.90 17.50 17.60 0.0M
2025-03-20 17.80 17.85 17.45 17.85 0.0M
2025-03-19 17.80 17.85 17.40 17.75 0.1M
2025-03-18 17.75 18.10 17.40 17.80 0.1M
2025-03-17 18.15 18.15 17.40 17.75 0.4M
2025-03-14 18.30 18.35 17.65 18.05 0.1M
2025-03-13 18.10 18.35 17.95 18.30 0.1M
2025-03-12 18.00 18.10 17.65 18.05 0.1M
2025-03-11 18.30 18.30 17.75 18.00 0.2M
2025-03-10 18.45 18.45 17.95 18.30 0.1M
2025-03-07 18.60 18.60 18.00 18.45 0.2M
2025-03-06 18.95 18.95 18.25 18.60 0.2M
2025-03-05 18.60 18.95 18.35 18.95 0.0M
2025-03-04 18.80 18.80 18.30 18.55 0.1M
2025-03-03 19.00 19.00 18.65 18.80 0.1M
2025-02-27 19.05 19.15 18.80 19.00 0.0M
2025-02-26 19.10 19.10 18.80 19.00 0.1M
2025-02-25 19.25 19.25 18.90 19.10 0.1M
2025-02-24 18.85 19.25 18.60 19.20 0.1M
2025-02-21 18.90 18.90 18.40 18.85 0.0M
2025-02-20 18.90 18.90 18.40 18.85 0.1M
2025-02-19 19.40 19.40 18.60 18.85 0.2M
2025-02-18 19.40 19.60 18.95 19.40 0.1M
2025-02-17 19.00 19.70 18.90 19.40 0.1M
2025-02-14 19.00 19.35 18.60 19.35 0.2M
2025-02-13 18.95 19.00 18.60 18.95 0.1M
2025-02-12 18.95 19.00 18.65 18.95 0.0M
2025-02-11 19.00 19.05 18.60 18.80 0.1M
2025-02-10 19.00 19.00 18.60 18.95 0.1M
2025-02-07 18.95 19.00 18.70 19.00 0.0M
2025-02-06 18.95 19.00 18.55 18.90 0.0M
2025-02-05 19.00 19.00 18.45 18.95 0.1M
2025-02-04 19.55 19.55 18.60 19.00 0.1M
2025-02-03 19.00 19.60 18.35 19.55 0.2M
2025-01-22 18.75 19.10 18.40 19.00 0.1M
2025-01-21 18.75 18.75 18.40 18.75 0.0M
2025-01-20 18.70 19.00 18.45 18.75 0.1M
2025-01-17 18.90 19.10 18.40 18.80 0.1M
2025-01-16 18.50 19.10 18.40 18.90 0.1M
2025-01-15 18.70 18.70 18.20 18.50 0.1M
2025-01-14 18.90 18.90 18.20 18.70 0.1M
2025-01-13 18.95 18.95 18.35 18.80 0.0M
2025-01-10 18.80 19.80 18.40 18.95 0.2M
2025-01-09 18.70 18.90 18.20 18.70 0.1M
2025-01-08 18.85 18.90 18.40 18.90 0.1M
2025-01-07 18.90 19.00 18.50 18.90 0.1M
2025-01-06 19.10 19.10 18.80 19.00 0.1M
2025-01-03 19.25 19.25 18.90 19.05 0.0M
2025-01-02 19.20 19.35 19.00 19.20 0.1M