Hep Tech Co Ltd (3609)

3609
🏛️ 台湾 →
51.50
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
2023-12-29 35.00 35.50 34.65 35.10 0.0M
2023-12-28 37.00 37.00 35.00 35.00 0.0M
2023-12-27 34.20 35.45 34.05 35.20 0.0M
2023-12-26 32.55 34.25 32.55 34.20 0.0M
2023-12-25 34.25 34.30 32.55 32.55 0.0M
2023-12-22 34.85 34.85 32.70 34.30 0.0M
2023-12-21 29.45 31.70 29.05 31.70 0.0M
2023-12-20 27.45 28.85 26.25 28.85 0.0M
2023-12-19 28.20 28.20 26.00 26.25 0.0M
2023-12-18 32.20 32.25 28.80 28.80 0.0M
2023-12-15 33.80 33.80 32.00 32.00 0.0M
2023-12-14 34.00 34.15 32.50 33.80 0.0M
2023-12-13 35.00 35.05 33.85 34.00 0.0M
2023-12-12 38.15 38.15 35.00 35.25 0.0M
2023-12-11 35.35 35.50 35.20 35.50 0.0M
2023-12-08 35.60 35.60 35.15 35.40 0.0M
2023-12-07 35.40 36.00 35.40 35.45 0.0M
2023-12-06 35.45 35.60 35.45 35.45 0.0M
2023-12-05 35.60 35.65 35.35 35.60 0.0M
2023-12-04 35.55 36.20 35.55 35.60 0.0M
2023-12-01 36.05 36.20 35.95 36.20 0.0M
2023-11-30 37.75 37.75 36.00 36.25 0.0M
2023-11-29 36.50 36.95 36.20 36.50 0.0M
2023-11-28 37.00 37.00 36.40 36.50 0.0M
2023-11-27 37.00 37.05 36.50 37.00 0.0M
2023-11-24 37.15 37.55 37.00 37.00 0.0M
2023-11-23 36.95 37.30 36.60 37.15 0.0M
2023-11-22 37.05 37.10 36.95 36.95 0.0M
2023-11-21 37.10 37.60 37.00 37.00 0.0M
2023-11-20 37.70 37.75 36.55 37.00 0.0M
2023-11-17 38.30 38.30 37.65 37.70 0.0M
2023-11-16 37.60 38.70 36.40 38.30 0.0M
2023-11-15 38.00 38.00 36.40 36.40 0.0M
2023-11-14 37.85 38.25 37.55 37.55 0.0M
2023-11-13 38.30 38.40 37.00 38.20 0.0M
2023-11-10 35.85 38.95 35.85 38.25 0.0M
2023-11-09 36.30 36.45 36.10 36.10 0.0M
2023-11-08 36.30 36.95 36.30 36.30 0.0M
2023-11-07 36.35 36.80 36.30 36.30 0.0M
2023-11-06 38.75 38.75 36.80 36.80 0.0M
2023-11-03 37.80 37.80 37.30 37.55 0.0M
2023-11-02 38.30 38.30 37.80 37.80 0.0M
2023-11-01 38.35 38.35 38.00 38.00 0.0M
2023-10-31 38.55 38.90 38.20 38.35 0.0M
2023-10-30 39.30 39.30 38.00 39.30 0.0M
2023-10-27 39.50 41.25 39.00 39.30 0.0M
2023-10-26 38.00 39.30 37.50 39.30 0.0M
2023-10-25 38.50 38.50 37.90 38.00 0.0M
2023-10-24 38.30 39.10 38.00 39.10 0.0M
2023-10-23 38.60 39.25 38.00 38.80 0.0M
2023-10-20 40.00 40.75 38.60 38.60 0.0M
2023-10-19 40.00 40.20 39.00 40.20 0.0M
2023-10-18 40.75 42.00 40.00 40.65 0.0M
2023-10-17 41.50 41.95 40.75 40.75 0.0M
2023-10-16 42.00 42.20 41.00 42.00 0.0M
2023-10-13 42.20 43.35 41.80 42.00 0.0M
2023-10-12 42.30 42.50 42.05 42.20 0.0M
2023-10-11 41.75 42.80 41.75 42.70 0.0M
2023-10-06 43.10 43.10 42.80 42.80 0.0M
2023-10-05 43.25 43.30 43.10 43.10 0.0M
2023-10-04 43.15 43.45 43.15 43.25 0.0M
2023-10-03 43.10 43.60 43.00 43.15 0.0M
2023-10-02 43.00 43.80 42.70 43.65 0.0M
2023-09-28 43.70 44.50 43.15 44.15 0.0M
2023-09-27 43.40 43.95 43.40 43.70 0.0M
2023-09-26 43.20 44.45 43.20 44.05 0.0M
2023-09-25 44.35 45.30 44.35 44.70 0.0M
2023-09-22 42.15 46.35 42.15 44.60 0.0M
2023-09-21 42.10 42.55 41.65 42.15 0.0M
2023-09-20 42.90 42.90 42.10 42.10 0.0M
2023-09-19 42.80 42.90 42.80 42.90 0.0M
2023-09-18 42.70 42.80 42.70 42.80 0.0M
2023-09-15 42.60 42.95 42.10 42.80 0.0M
2023-09-14 42.50 42.60 42.50 42.60 0.0M
2023-09-13 42.40 42.70 42.40 42.50 0.0M
2023-09-12 42.70 42.70 42.70 42.70 0.0M
2023-09-11 42.75 42.95 41.90 42.75 0.0M
2023-09-08 42.35 42.90 42.35 42.75 0.0M
2023-09-07 42.10 43.25 42.00 42.35 0.0M
2023-09-06 42.75 42.75 42.10 42.10 0.0M
2023-09-05 42.20 43.15 42.20 42.80 0.0M
2023-09-04 42.95 42.95 42.15 42.20 0.0M
2023-09-01 43.05 43.15 42.95 42.95 0.0M
2023-08-31 43.05 43.15 42.90 43.05 0.0M
2023-08-30 42.45 43.20 42.25 43.15 0.0M
2023-08-29 42.75 43.30 42.30 42.45 0.0M
2023-08-28 43.35 43.95 43.35 43.95 0.0M
2023-08-25 43.25 44.55 43.25 44.55 0.0M
2023-08-24 43.05 43.25 43.05 43.25 0.0M
2023-08-23 43.20 43.60 43.00 43.50 0.0M
2023-08-22 43.20 43.75 43.00 43.20 0.0M
2023-08-21 43.20 43.20 43.20 43.20 0.0M
2023-08-18 44.30 45.05 43.85 43.85 0.0M
2023-08-17 44.30 44.30 44.30 44.30 0.0M
2023-08-16 43.70 44.55 43.70 44.40 0.0M
2023-08-15 45.00 45.00 44.00 44.70 0.0M
2023-08-14 44.90 45.70 44.25 45.00 0.0M
2023-08-11 45.05 45.45 44.80 44.90 0.0M
2023-08-10 45.10 46.70 45.10 45.85 0.0M
2023-08-09 45.35 46.40 45.05 45.10 0.0M
2023-08-08 45.95 47.00 44.80 46.90 0.0M
2023-08-07 43.30 48.00 42.75 45.95 0.0M
2023-08-04 44.00 44.75 43.90 43.90 0.0M
2023-08-02 44.10 45.10 44.10 45.10 0.0M
2023-08-01 44.15 45.30 43.95 44.10 0.0M
2023-07-31 45.80 46.00 44.35 45.45 0.0M
2023-07-28 46.00 46.00 45.20 45.90 0.0M
2023-07-27 45.35 45.90 44.00 45.90 0.0M
2023-07-26 42.00 45.80 42.00 45.35 0.0M
2023-07-25 42.00 45.00 41.45 44.10 0.0M
2023-07-24 41.35 42.55 41.35 42.00 0.0M
2023-07-21 43.15 43.75 41.35 41.35 0.0M
2023-07-20 42.50 44.10 42.50 44.05 0.0M
2023-07-19 42.80 42.80 42.50 42.50 0.0M
2023-07-18 43.20 43.20 42.80 42.80 0.0M
2023-07-17 43.25 44.50 43.20 43.20 0.0M
2023-07-14 42.65 43.25 42.15 43.25 0.0M
2023-07-13 41.80 43.30 41.65 42.70 0.0M
2023-07-12 42.95 42.95 42.00 42.00 0.0M
2023-07-11 43.05 43.50 42.80 43.00 0.0M
2023-07-10 44.25 44.25 43.00 43.75 0.0M
2023-07-07 43.80 44.25 43.80 44.25 0.0M
2023-07-06 44.20 44.90 43.70 44.65 0.0M
2023-07-05 44.60 44.90 44.20 44.20 0.0M
2023-07-04 44.50 44.90 44.40 44.60 0.0M
2023-07-03 44.90 45.20 44.60 45.00 0.0M
2023-06-30 44.85 44.90 44.70 44.90 0.0M
2023-06-29 45.70 45.70 44.85 44.85 0.0M
2023-06-28 45.80 45.80 44.95 45.00 0.0M
2023-06-27 45.45 46.80 45.45 46.25 0.0M
2023-06-26 45.45 45.45 45.20 45.45 0.0M
2023-06-21 45.30 45.45 45.25 45.45 0.0M
2023-06-20 45.90 47.20 45.15 45.50 0.0M
2023-06-19 45.20 45.20 45.00 45.20 0.0M
2023-06-16 45.80 46.00 44.85 45.25 0.0M
2023-06-15 46.45 46.60 45.80 46.30 0.0M
2023-06-14 46.45 48.00 46.45 46.75 0.0M
2023-06-13 46.45 46.90 45.85 46.45 0.0M
2023-06-12 45.65 46.45 45.65 46.45 0.0M
2023-06-09 45.10 46.10 45.10 45.65 0.0M
2023-06-08 45.05 45.10 44.90 45.10 0.0M
2023-06-07 45.15 45.20 44.00 45.05 0.0M
2023-06-06 45.10 45.95 44.90 45.85 0.0M
2023-06-05 46.05 46.05 45.10 45.10 0.0M
2023-06-02 46.00 46.25 45.60 46.10 0.0M
2023-06-01 46.90 46.90 45.90 46.50 0.0M
2023-05-31 46.85 47.00 46.85 46.90 0.0M
2023-05-30 46.15 46.95 46.15 46.90 0.0M
2023-05-29 47.00 47.00 47.00 47.00 0.0M
2023-05-26 47.00 47.00 46.95 47.00 0.0M
2023-05-25 47.00 47.00 46.35 47.00 0.0M
2023-05-24 46.50 47.10 46.50 47.00 0.0M
2023-05-23 47.45 47.45 47.10 47.10 0.0M
2023-05-22 47.25 48.45 47.25 47.75 0.0M
2023-05-19 48.10 48.30 47.05 47.75 0.0M
2023-05-18 48.10 48.85 48.00 48.10 0.0M
2023-05-17 49.50 49.50 48.00 48.00 0.0M
2023-05-16 46.85 49.80 46.10 49.60 0.0M
2023-05-15 46.80 46.90 46.05 46.90 0.0M
2023-05-12 46.80 47.00 45.30 47.00 0.0M
2023-05-11 46.45 46.80 45.00 46.80 0.0M
2023-05-10 47.95 48.25 46.00 46.50 0.0M
2023-05-09 44.55 48.00 43.55 48.00 0.0M
2023-05-08 41.20 44.90 41.20 44.60 0.0M
2023-05-05 41.20 41.20 41.20 41.20 0.0M
2023-05-04 41.80 41.80 40.40 41.20 0.0M
2023-05-03 41.70 42.00 41.70 41.85 0.0M
2023-05-02 42.45 42.45 41.25 41.75 0.0M
2023-04-28 42.15 42.45 41.75 42.45 0.0M
2023-04-27 41.60 42.50 41.50 42.15 0.0M
2023-04-26 42.00 42.00 41.90 42.00 0.0M
2023-04-25 41.10 42.70 41.00 42.30 0.0M
2023-04-24 42.00 42.80 41.65 41.80 0.0M
2023-04-21 41.80 42.55 41.05 42.00 0.0M
2023-04-20 41.40 43.10 41.40 41.80 0.0M
2023-04-19 43.05 43.05 42.00 42.00 0.0M
2023-04-18 43.20 43.75 42.95 43.05 0.0M
2023-04-17 43.00 44.10 43.00 43.20 0.0M
2023-04-14 44.00 44.10 43.15 43.15 0.0M
2023-04-13 43.80 45.30 43.80 44.15 0.0M
2023-04-12 44.20 44.20 43.60 43.80 0.0M
2023-04-11 43.95 44.40 43.95 44.40 0.0M
2023-04-10 44.20 44.20 43.95 43.95 0.0M
2023-04-07 43.65 45.00 43.65 44.50 0.0M
2023-04-06 43.70 43.70 43.50 43.65 0.0M
2023-03-31 43.60 43.80 43.55 43.80 0.0M
2023-03-30 43.85 44.55 43.80 43.80 0.0M
2023-03-29 43.80 43.85 43.65 43.85 0.0M
2023-03-28 44.10 44.10 43.90 44.10 0.0M
2023-03-27 44.30 44.30 44.10 44.10 0.0M
2023-03-24 44.15 44.30 44.15 44.30 0.0M
2023-03-23 44.25 44.30 44.25 44.30 0.0M
2023-03-22 44.55 44.55 44.10 44.25 0.0M
2023-03-21 45.75 45.75 44.40 44.55 0.0M
2023-03-20 45.30 45.80 44.15 44.70 0.0M
2023-03-17 43.90 44.00 43.70 43.95 0.0M
2023-03-16 44.20 44.25 43.55 43.90 0.0M
2023-03-15 45.00 45.00 44.00 45.00 0.0M
2023-03-14 44.90 44.90 44.80 44.80 0.0M
2023-03-13 45.10 45.25 44.20 44.60 0.0M
2023-03-10 45.50 45.50 45.50 45.50 0.0M
2023-03-09 45.50 45.50 45.50 45.50 0.0M
2023-03-08 44.30 47.40 43.95 45.60 0.0M
2023-03-07 45.00 45.00 44.75 44.75 0.0M
2023-03-06 45.00 45.00 44.50 44.50 0.0M
2023-03-03 45.00 45.40 44.50 45.00 0.0M
2023-03-02 45.30 45.30 44.60 45.00 0.0M
2023-03-01 45.00 45.30 44.80 45.30 0.0M
2023-02-24 45.75 45.75 45.10 45.50 0.0M
2023-02-23 45.20 45.50 44.90 45.35 0.0M
2023-02-22 45.50 45.50 45.00 45.20 0.0M
2023-02-21 44.60 45.65 44.60 45.50 0.0M
2023-02-20 45.80 45.90 45.80 45.80 0.0M
2023-02-17 46.00 46.00 45.50 45.80 0.0M
2023-02-16 45.30 45.60 45.15 45.60 0.0M
2023-02-15 45.15 45.40 44.95 45.30 0.0M
2023-02-14 44.60 45.50 44.60 45.15 0.0M
2023-02-13 44.95 45.00 44.65 44.95 0.0M
2023-02-10 45.10 45.30 45.00 45.20 0.0M
2023-02-09 45.35 45.85 45.10 45.50 0.0M
2023-02-08 45.15 45.50 45.00 45.35 0.0M
2023-02-07 45.20 45.70 45.15 45.65 0.0M
2023-02-06 46.05 46.50 46.05 46.20 0.0M
2023-02-03 46.25 46.25 46.25 46.25 0.0M
2023-02-02 45.80 46.45 45.80 46.45 0.0M
2023-02-01 46.35 46.75 46.25 46.55 0.0M
2023-01-31 45.80 45.85 45.05 45.80 0.0M
2023-01-30 46.05 46.85 45.80 45.95 0.0M
2023-01-17 48.10 48.10 45.80 46.00 0.0M
2023-01-16 46.70 47.60 46.50 46.50 0.0M
2023-01-13 49.00 49.10 47.50 47.50 0.0M
2023-01-12 46.70 48.80 46.70 48.80 0.0M
2023-01-11 48.45 48.45 47.20 48.00 0.0M
2023-01-10 48.00 48.00 47.15 47.15 0.0M
2023-01-09 49.55 49.60 48.30 48.30 0.0M
2023-01-06 49.05 49.85 49.00 49.85 0.0M
2023-01-05 50.30 50.70 49.40 49.75 0.0M
2023-01-04 50.00 50.40 49.10 50.30 0.0M
2023-01-03 51.00 51.40 50.80 51.10 0.0M