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
2024-12-31 40.35 42.30 40.10 41.30 0.9M
2024-12-30 42.30 43.50 40.30 40.45 0.0M
2024-12-27 42.00 42.90 41.65 42.80 0.8M
2024-12-26 41.00 42.15 40.25 42.10 0.0M
2024-12-25 42.70 42.70 41.25 41.75 0.0M
2024-12-24 41.15 41.90 41.10 41.70 0.0M
2024-12-23 40.75 41.55 40.00 40.90 0.0M
2024-12-20 39.95 41.00 39.90 40.00 0.0M
2024-12-19 37.10 40.10 37.10 39.80 0.0M
2024-12-18 40.20 40.20 39.50 39.90 0.2M
2024-12-17 39.90 40.50 39.80 39.85 0.0M
2024-12-16 38.10 39.45 38.05 39.00 0.0M
2024-12-13 38.20 38.20 37.25 37.65 0.0M
2024-12-12 38.40 38.90 37.40 37.40 0.0M
2024-12-11 39.20 39.60 38.00 38.40 0.0M
2024-12-10 38.65 40.00 38.20 38.90 0.0M
2024-12-09 40.00 40.00 38.40 39.10 0.0M
2024-12-06 40.95 41.15 39.35 40.20 0.0M
2024-12-05 40.05 41.95 40.05 40.30 0.0M
2024-12-04 36.90 40.55 36.90 40.50 0.0M
2024-12-03 35.05 37.00 34.80 36.90 0.0M
2024-12-02 35.05 35.95 34.05 35.10 0.0M
2024-11-29 35.10 35.10 34.45 34.70 0.0M
2024-11-28 35.25 35.25 34.80 35.05 0.0M
2024-11-27 35.40 35.40 34.90 35.15 0.0M
2024-11-26 35.95 35.95 35.00 35.05 0.0M
2024-11-25 35.70 35.90 35.20 35.65 0.0M
2024-11-22 36.05 36.80 35.70 35.70 0.0M
2024-11-21 36.90 36.90 35.70 35.70 0.0M
2024-11-20 36.65 36.65 36.00 36.00 0.0M
2024-11-19 37.15 37.15 36.10 36.65 0.0M
2024-11-18 37.25 37.25 36.30 36.80 0.0M
2024-11-15 36.55 37.30 36.55 36.75 0.0M
2024-11-14 36.00 37.70 35.30 36.70 0.0M
2024-11-13 36.95 36.95 35.65 36.80 0.0M
2024-11-12 37.00 37.50 36.40 37.20 0.0M
2024-11-11 37.60 38.65 37.25 38.10 0.0M
2024-11-08 38.25 38.25 37.25 37.60 0.0M
2024-11-07 38.75 38.75 38.30 38.35 0.0M
2024-11-06 39.05 39.20 38.30 38.30 0.0M
2024-11-05 39.60 39.60 38.55 39.15 0.0M
2024-11-04 39.50 39.70 38.80 39.55 0.0M
2024-11-01 40.40 41.10 39.60 40.25 0.0M
2024-10-30 39.05 40.50 38.35 40.40 0.0M
2024-10-29 39.50 39.65 38.60 38.75 0.1M
2024-10-28 39.80 40.60 39.40 39.40 0.0M
2024-10-25 40.50 41.90 39.30 39.70 0.0M
2024-10-24 38.60 41.85 38.50 40.35 0.0M
2024-10-23 39.15 39.95 38.20 38.30 0.0M
2024-10-22 36.70 39.50 36.70 38.95 0.0M
2024-10-21 36.65 36.65 35.00 35.95 0.0M
2024-10-18 36.15 36.60 36.00 36.15 0.0M
2024-10-17 36.40 36.40 36.00 36.00 0.0M
2024-10-16 36.00 36.50 35.85 36.10 0.0M
2024-10-15 37.15 37.30 35.85 36.00 0.0M
2024-10-14 37.70 37.70 36.20 37.00 0.0M
2024-10-11 37.00 37.70 35.50 37.50 0.0M
2024-10-09 38.35 38.35 37.50 37.50 0.0M
2024-10-08 38.90 39.15 37.55 38.00 0.0M
2024-10-07 39.60 39.60 39.00 39.00 0.0M
2024-10-04 39.40 40.35 38.85 38.85 0.0M
2024-10-01 38.65 39.45 38.40 39.45 0.0M
2024-09-30 38.95 38.95 38.15 38.35 0.0M
2024-09-27 39.50 39.50 38.10 38.55 0.0M
2024-09-26 39.30 39.60 38.55 38.55 0.0M
2024-09-25 37.05 39.50 37.05 39.30 0.0M
2024-09-24 36.70 37.75 36.30 37.00 0.2M
2024-09-23 39.00 39.15 37.55 37.55 0.0M
2024-09-20 40.30 40.30 38.40 39.00 0.0M
2024-09-19 41.00 41.10 39.65 40.20 0.0M
2024-09-18 42.30 42.75 40.50 41.50 0.0M
2024-09-16 44.20 44.55 43.85 43.85 0.0M
2024-09-13 44.30 44.70 43.30 44.20 0.0M
2024-09-12 45.00 45.50 44.50 44.60 0.0M
2024-09-11 43.80 45.75 43.50 44.70 0.0M
2024-09-10 47.30 47.30 43.40 43.85 0.0M
2024-09-09 40.20 43.80 40.20 43.80 0.0M
2024-09-06 40.15 40.95 39.85 39.85 0.0M
2024-09-05 40.00 41.20 40.00 40.50 0.0M
2024-09-04 40.05 40.50 38.60 39.70 0.0M
2024-09-03 41.70 41.70 38.75 40.05 0.0M
2024-09-02 37.60 39.10 37.60 38.00 0.0M
2024-08-30 37.00 37.60 36.50 36.50 0.0M
2024-08-29 39.45 39.80 36.10 37.45 0.0M
2024-08-28 38.45 40.50 38.45 39.90 0.0M
2024-08-27 39.00 39.35 38.00 38.70 0.0M
2024-08-26 40.20 40.20 38.55 39.30 0.0M
2024-08-23 41.10 41.30 39.50 40.20 0.0M
2024-08-22 41.75 42.00 41.10 41.10 0.0M
2024-08-21 41.00 41.80 41.00 41.30 0.0M
2024-08-20 42.10 42.10 41.25 41.60 0.0M
2024-08-19 44.30 44.30 42.10 42.10 0.0M
2024-08-16 44.65 44.70 43.95 43.95 0.0M
2024-08-15 44.25 44.50 43.80 43.85 0.0M
2024-08-14 44.00 45.90 44.00 44.45 0.0M
2024-08-13 45.05 45.30 43.60 44.35 0.0M
2024-08-12 45.20 45.50 44.50 45.00 0.0M
2024-08-09 45.00 45.75 44.50 45.00 0.0M
2024-08-08 44.00 45.50 43.90 44.80 0.0M
2024-08-07 41.80 45.35 41.80 44.10 0.0M
2024-08-06 42.25 42.80 38.30 41.70 0.0M
2024-08-05 45.80 45.80 42.30 42.30 0.0M
2024-08-02 46.60 47.40 45.90 47.00 0.0M
2024-08-01 45.90 48.00 45.55 47.50 0.0M
2024-07-31 46.05 46.05 44.45 45.55 0.0M
2024-07-30 45.10 46.50 44.80 45.85 0.0M
2024-07-29 45.50 45.95 44.60 44.60 0.0M
2024-07-26 46.80 46.80 45.10 45.20 0.0M
2024-07-23 44.50 48.65 44.50 47.50 0.0M
2024-07-22 46.25 46.45 43.80 44.30 0.0M
2024-07-19 46.80 46.80 45.35 46.15 0.0M
2024-07-18 47.00 47.00 45.35 46.80 0.0M
2024-07-17 48.65 48.65 46.95 47.10 0.0M
2024-07-16 46.50 48.45 46.20 47.90 0.0M
2024-07-15 47.20 47.30 46.25 46.25 0.0M
2024-07-12 46.80 47.00 46.55 46.95 0.0M
2024-07-11 47.00 47.70 46.80 46.80 0.0M
2024-07-10 47.80 49.00 47.80 48.65 0.0M
2024-07-09 49.65 49.65 47.35 47.65 0.0M
2024-07-08 48.55 49.55 48.00 49.10 0.0M
2024-07-05 46.30 48.45 46.30 48.05 0.0M
2024-07-04 47.05 47.40 46.30 46.30 0.0M
2024-07-03 47.00 48.15 46.90 47.15 0.0M
2024-07-02 46.60 47.60 46.60 46.90 0.0M
2024-07-01 47.65 48.00 47.25 47.50 0.0M
2024-06-28 46.95 47.80 46.85 47.60 0.0M
2024-06-27 46.85 46.90 46.30 46.40 0.0M
2024-06-26 47.00 47.65 46.85 46.85 0.0M
2024-06-25 47.00 47.35 45.25 47.30 0.0M
2024-06-24 47.95 47.95 47.10 47.15 0.0M
2024-06-21 48.80 49.30 47.95 47.95 0.0M
2024-06-20 48.90 49.15 48.30 48.80 0.0M
2024-06-19 48.90 49.30 48.00 48.90 0.0M
2024-06-18 47.60 48.95 46.35 48.95 0.0M
2024-06-17 49.60 49.70 47.00 47.10 0.0M
2024-06-14 50.60 50.70 48.50 49.60 0.0M
2024-06-13 48.80 50.80 48.45 50.50 0.0M
2024-06-12 49.35 49.35 48.10 48.25 0.0M
2024-06-11 48.90 49.75 48.50 49.35 0.0M
2024-06-07 48.80 48.85 47.85 47.85 0.0M
2024-06-06 48.80 48.95 48.55 48.75 0.0M
2024-06-05 49.20 49.20 48.35 48.70 0.0M
2024-06-04 50.00 51.00 48.70 49.50 0.0M
2024-06-03 49.30 49.70 48.90 49.70 0.0M
2024-05-31 47.10 49.35 47.10 48.90 0.0M
2024-05-30 48.30 48.35 47.30 47.30 0.0M
2024-05-29 48.25 48.35 47.90 48.20 0.0M
2024-05-28 48.40 48.60 47.75 48.30 0.0M
2024-05-27 49.20 49.50 47.50 48.40 0.0M
2024-05-24 47.70 48.30 47.10 47.30 0.0M
2024-05-23 48.00 48.50 46.95 47.85 0.0M
2024-05-22 48.95 49.50 48.45 48.90 0.0M
2024-05-21 48.80 49.20 48.00 48.70 0.0M
2024-05-20 45.50 48.20 45.30 48.20 0.0M
2024-05-17 45.10 45.50 44.60 44.95 0.0M
2024-05-16 45.60 46.20 44.65 45.05 0.0M
2024-05-15 45.10 45.90 44.60 44.65 0.0M
2024-05-14 43.55 45.50 43.55 44.50 0.0M
2024-05-13 46.00 46.00 43.25 44.10 0.0M
2024-05-10 47.00 47.05 42.95 45.00 0.0M
2024-05-09 46.60 47.60 46.10 46.65 0.0M
2024-05-08 47.00 47.95 45.30 46.60 0.0M
2024-05-07 45.95 47.50 45.05 46.70 0.0M
2024-05-06 41.00 44.55 41.00 43.65 0.0M
2024-05-03 41.00 42.30 40.35 40.50 0.0M
2024-05-02 42.00 43.85 38.90 41.00 0.0M
2024-04-30 41.00 41.75 40.85 41.75 0.0M
2024-04-29 40.40 41.45 40.40 41.45 0.0M
2024-04-26 41.30 41.30 39.95 40.05 0.0M
2024-04-25 39.15 39.80 39.00 39.80 0.0M
2024-04-24 39.75 39.75 38.80 39.15 0.0M
2024-04-23 37.75 39.30 37.75 38.60 0.0M
2024-04-22 38.00 38.25 37.65 37.75 0.0M
2024-04-19 38.00 38.00 37.40 37.95 0.0M
2024-04-18 37.50 38.00 36.75 38.00 0.0M
2024-04-17 38.50 38.50 36.90 37.85 0.0M
2024-04-16 41.00 41.00 37.55 38.50 0.0M
2024-04-15 38.55 39.30 37.65 38.25 0.0M
2024-04-12 35.50 38.95 35.45 38.70 0.0M
2024-04-11 32.50 35.45 32.50 35.45 0.0M
2024-04-10 29.65 32.55 28.60 32.25 0.0M
2024-04-09 27.80 29.70 27.75 29.70 0.0M
2024-04-08 27.70 27.85 27.50 27.85 0.0M
2024-04-03 27.80 27.90 27.55 27.85 0.0M
2024-04-02 27.80 27.80 27.70 27.80 0.0M
2024-04-01 27.75 28.10 27.60 28.10 0.0M
2024-03-29 27.85 28.25 27.75 28.25 0.0M
2024-03-28 28.50 28.50 28.25 28.25 0.0M
2024-03-27 28.85 28.85 27.70 27.70 0.0M
2024-03-26 28.10 28.10 27.80 28.10 0.0M
2024-03-25 28.00 28.10 27.50 28.10 0.0M
2024-03-22 28.95 28.95 28.00 28.00 0.0M
2024-03-21 27.90 30.65 27.90 29.00 0.0M
2024-03-20 27.60 27.90 27.55 27.90 0.0M
2024-03-19 27.70 28.00 27.50 28.00 0.0M
2024-03-18 27.70 28.00 27.35 28.00 0.0M
2024-03-15 27.65 28.00 27.40 28.00 0.0M
2024-03-14 28.05 28.05 27.55 28.00 0.0M
2024-03-13 27.70 28.80 27.50 28.05 0.0M
2024-03-12 28.15 28.20 27.50 28.20 0.0M
2024-03-11 28.60 28.60 27.55 28.25 0.0M
2024-03-08 28.40 28.40 27.30 28.20 0.0M
2024-03-07 28.30 28.75 27.80 28.20 0.0M
2024-03-06 28.75 28.75 27.95 28.25 0.0M
2024-03-05 28.15 28.75 27.80 28.25 0.0M
2024-03-04 27.55 28.60 27.50 28.15 0.0M
2024-03-01 28.70 28.70 27.75 27.75 0.0M
2024-02-29 29.65 29.65 28.50 28.70 0.0M
2024-02-27 29.95 30.70 29.15 29.65 0.0M
2024-02-26 28.20 29.75 27.30 29.75 0.0M
2024-02-23 28.35 28.35 28.05 28.25 0.0M
2024-02-22 28.75 28.75 28.30 28.35 0.0M
2024-02-21 28.15 28.85 28.15 28.25 0.0M
2024-02-20 28.15 29.00 28.00 28.25 0.0M
2024-02-19 28.55 29.20 28.00 28.15 0.0M
2024-02-16 29.85 29.85 28.95 29.40 0.0M
2024-02-15 31.90 32.50 30.50 30.50 0.0M
2024-02-05 32.75 32.75 31.30 31.90 0.0M
2024-02-02 32.95 32.95 30.65 31.20 0.0M
2024-02-01 32.85 32.85 31.80 32.00 0.0M
2024-01-31 31.85 33.00 31.80 31.85 0.0M
2024-01-30 32.40 32.45 32.00 32.00 0.0M
2024-01-29 33.20 33.20 32.80 32.80 0.0M
2024-01-26 34.25 34.25 33.30 33.30 0.0M
2024-01-25 34.40 34.40 34.40 34.40 0.0M
2024-01-24 33.55 34.20 33.00 34.20 0.0M
2024-01-23 33.90 33.90 33.90 33.90 0.0M
2024-01-22 35.05 35.05 33.15 33.90 0.0M
2024-01-19 34.35 34.35 34.00 34.05 0.0M
2024-01-18 34.25 35.45 34.25 35.45 0.0M
2024-01-17 34.40 35.35 34.40 35.00 0.0M
2024-01-16 34.50 34.50 33.35 34.40 0.0M
2024-01-15 34.50 34.85 33.65 34.50 0.0M
2024-01-12 33.30 34.85 33.30 34.50 0.0M
2024-01-11 34.40 34.50 33.15 34.50 0.0M
2024-01-10 33.00 33.50 32.70 32.70 0.0M
2024-01-09 33.85 33.85 33.00 33.30 0.0M
2024-01-08 33.00 34.00 33.00 33.60 0.0M
2024-01-05 34.40 34.40 34.00 34.35 0.0M
2024-01-04 34.50 34.50 34.00 34.45 0.0M
2024-01-03 34.45 34.45 34.20 34.30 0.0M
2024-01-02 35.00 35.00 34.00 34.30 0.0M