Higgstec (5220)

5220
🏛️ 台湾 →
20.20
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 28.20 28.20 28.15 28.20 0.0M
2022-12-29 28.00 28.10 28.00 28.10 0.0M
2022-12-28 28.20 28.30 28.15 28.20 0.0M
2022-12-27 28.20 28.35 28.20 28.30 0.0M
2022-12-26 28.20 28.30 28.15 28.30 0.0M
2022-12-23 28.10 28.45 28.10 28.20 0.0M
2022-12-22 28.50 28.50 28.40 28.45 0.0M
2022-12-21 28.55 28.55 28.40 28.45 0.0M
2022-12-20 28.50 28.75 28.45 28.65 0.0M
2022-12-19 28.50 28.70 28.50 28.55 0.0M
2022-12-16 28.55 28.65 28.40 28.60 0.0M
2022-12-15 28.65 28.85 28.65 28.85 0.0M
2022-12-14 28.65 28.95 28.60 28.90 0.0M
2022-12-13 29.20 29.20 28.70 28.70 0.0M
2022-12-12 28.90 29.00 28.60 28.80 0.0M
2022-12-09 28.90 29.15 28.90 28.90 0.0M
2022-12-08 28.50 28.85 28.35 28.85 0.0M
2022-12-07 28.50 29.20 28.50 28.50 0.0M
2022-12-06 29.00 29.00 28.65 28.80 0.0M
2022-12-05 30.05 30.05 29.00 29.15 0.0M
2022-12-02 28.60 29.35 28.60 29.30 0.0M
2022-12-01 29.00 29.00 28.55 28.95 0.0M
2022-11-30 28.60 28.85 28.50 28.85 0.0M
2022-11-29 28.40 28.70 28.35 28.70 0.0M
2022-11-28 28.60 28.70 28.40 28.70 0.0M
2022-11-25 28.60 28.80 28.55 28.60 0.0M
2022-11-24 28.45 28.85 28.45 28.85 0.0M
2022-11-23 28.50 28.70 28.45 28.70 0.0M
2022-11-22 28.50 28.70 28.50 28.50 0.0M
2022-11-21 28.50 28.50 28.50 28.50 0.0M
2022-11-18 28.75 28.75 28.40 28.55 0.0M
2022-11-17 28.55 28.65 28.50 28.50 0.0M
2022-11-16 28.55 28.65 28.50 28.65 0.0M
2022-11-15 28.80 28.90 28.55 28.65 0.0M
2022-11-14 28.70 28.95 28.50 28.70 0.0M
2022-11-11 28.50 28.70 28.35 28.45 0.0M
2022-11-10 29.00 29.00 28.30 28.40 0.0M
2022-11-09 28.80 28.80 28.50 28.80 0.0M
2022-11-08 28.70 28.85 28.55 28.60 0.0M
2022-11-07 28.95 28.95 28.50 28.50 0.0M
2022-11-04 27.65 27.90 27.65 27.90 0.0M
2022-11-03 27.65 27.70 27.65 27.65 0.0M
2022-11-02 27.85 27.90 27.70 27.90 0.0M
2022-11-01 27.55 28.35 27.50 27.80 0.0M
2022-10-31 28.00 28.00 27.75 27.75 0.0M
2022-10-28 28.00 28.00 27.75 27.75 0.0M
2022-10-27 28.00 28.25 27.95 28.00 0.0M
2022-10-26 28.00 28.00 27.90 27.95 0.0M
2022-10-25 28.05 29.00 28.00 28.15 0.0M
2022-10-24 28.55 28.55 28.15 28.25 0.0M
2022-10-21 28.00 28.25 28.00 28.25 0.0M
2022-10-20 28.00 28.55 28.00 28.55 0.0M
2022-10-19 29.10 29.10 28.70 28.70 0.0M
2022-10-18 29.00 29.00 29.00 29.00 0.0M
2022-10-17 28.35 29.25 28.35 28.90 0.0M
2022-10-14 29.10 29.10 28.70 28.75 0.0M
2022-10-13 28.45 28.90 28.15 28.15 0.0M
2022-10-12 28.60 29.15 28.50 28.50 0.0M
2022-10-11 28.30 29.25 28.30 28.30 0.0M
2022-10-07 29.50 29.50 29.00 29.25 0.0M
2022-10-06 29.30 29.60 29.00 29.20 0.0M
2022-10-05 29.35 29.50 29.25 29.35 0.0M
2022-10-04 29.75 30.25 28.60 29.60 0.0M
2022-10-03 29.00 29.00 28.75 28.75 0.0M
2022-09-30 29.50 29.50 28.80 29.40 0.0M
2022-09-29 30.10 30.10 28.95 29.40 0.0M
2022-09-28 30.50 30.50 29.00 29.10 0.0M
2022-09-27 30.00 30.55 30.00 30.10 0.0M
2022-09-26 29.45 30.80 29.45 30.80 0.0M
2022-09-23 30.30 30.30 30.00 30.20 0.0M
2022-09-22 30.45 30.45 30.40 30.40 0.0M
2022-09-21 30.35 30.55 30.30 30.55 0.0M
2022-09-20 30.15 30.75 30.15 30.40 0.0M
2022-09-19 31.10 31.10 30.15 30.30 0.0M
2022-09-16 30.50 30.50 30.25 30.35 0.0M
2022-09-15 30.35 30.45 30.30 30.30 0.0M
2022-09-14 30.80 30.80 30.05 30.25 0.0M
2022-09-13 30.30 30.50 30.30 30.50 0.0M
2022-09-12 30.05 30.75 30.05 30.75 0.0M
2022-09-08 31.25 31.25 30.35 30.65 0.0M
2022-09-07 30.00 30.40 30.00 30.40 0.0M
2022-09-06 31.25 31.25 30.20 30.40 0.0M
2022-09-05 30.90 31.00 30.20 30.70 0.0M
2022-09-02 30.80 30.90 30.55 30.90 0.0M
2022-09-01 31.45 31.45 30.50 30.95 0.0M
2022-08-31 31.65 31.65 30.90 31.15 0.0M
2022-08-30 31.40 31.95 30.95 31.30 0.0M
2022-08-29 30.30 30.60 30.00 30.40 0.0M
2022-08-26 30.60 31.05 30.50 31.05 0.0M
2022-08-25 30.65 31.25 30.50 30.85 0.0M
2022-08-24 30.90 31.00 30.75 30.90 0.0M
2022-08-23 31.00 32.00 30.85 30.85 0.0M
2022-08-22 31.55 31.55 30.85 31.00 0.0M
2022-08-19 30.75 31.75 30.75 31.15 0.0M
2022-08-18 30.75 30.90 30.35 30.75 0.0M
2022-08-17 30.65 31.35 30.50 30.60 0.0M
2022-08-16 30.65 31.30 30.65 31.05 0.0M
2022-08-15 31.00 31.00 30.30 30.40 0.0M
2022-08-12 30.05 30.40 30.05 30.40 0.0M
2022-08-11 30.30 30.30 29.75 30.05 0.0M
2022-08-10 29.30 30.20 29.25 29.65 0.0M
2022-08-09 29.30 29.50 29.20 29.20 0.0M
2022-08-08 28.70 29.20 28.70 29.05 0.0M
2022-08-05 28.40 29.05 28.40 28.80 0.0M
2022-08-04 28.45 28.50 28.30 28.30 0.0M
2022-08-03 28.35 28.60 28.30 28.30 0.0M
2022-08-02 28.25 28.35 28.25 28.30 0.0M
2022-08-01 28.40 28.50 28.40 28.50 0.0M
2022-07-29 28.45 28.50 28.40 28.40 0.0M
2022-07-28 28.65 28.65 28.30 28.30 0.0M
2022-07-27 28.40 28.45 28.20 28.40 0.0M
2022-07-26 28.40 28.45 28.20 28.40 0.0M
2022-07-25 28.40 28.50 28.15 28.50 0.0M
2022-07-22 28.50 28.80 28.40 28.40 0.0M
2022-07-21 28.50 28.50 28.35 28.50 0.0M
2022-07-20 28.50 28.80 28.35 28.50 0.0M
2022-07-19 28.50 28.55 28.20 28.50 0.0M
2022-07-18 28.20 28.80 28.20 28.60 0.0M
2022-07-15 28.70 28.70 28.55 28.55 0.0M
2022-07-14 28.95 28.95 28.45 28.55 0.0M
2022-07-13 31.65 31.65 30.15 30.15 0.0M
2022-07-12 32.50 32.50 31.50 31.65 0.0M
2022-07-11 31.80 31.95 31.60 31.60 0.0M
2022-07-08 32.00 32.00 31.70 32.00 0.0M
2022-07-07 31.50 32.30 31.40 32.00 0.0M
2022-07-06 31.50 32.00 30.90 30.90 0.0M
2022-07-05 31.50 31.50 31.00 31.20 0.0M
2022-07-04 31.20 31.70 30.80 31.10 0.0M
2022-07-01 32.25 32.75 31.00 31.20 0.0M
2022-06-30 32.90 33.10 32.50 32.80 0.0M
2022-06-29 32.95 33.35 32.90 33.05 0.0M
2022-06-28 33.10 34.00 32.90 33.45 0.0M
2022-06-27 33.00 33.50 32.50 33.10 0.0M
2022-06-24 32.95 33.55 32.95 33.00 0.0M
2022-06-23 33.40 33.40 32.95 33.00 0.0M
2022-06-22 33.85 34.30 33.30 33.30 0.0M
2022-06-21 33.20 33.40 33.20 33.40 0.0M
2022-06-20 33.50 33.60 33.25 33.25 0.0M
2022-06-17 33.50 33.90 33.35 33.60 0.0M
2022-06-16 33.95 33.95 33.70 33.70 0.0M
2022-06-15 34.30 34.30 33.70 33.95 0.0M
2022-06-14 33.95 34.20 33.70 34.10 0.0M
2022-06-13 34.50 34.50 33.95 34.15 0.0M
2022-06-10 34.60 35.15 34.55 34.75 0.0M
2022-06-09 34.90 34.90 34.50 34.65 0.0M
2022-06-08 34.85 35.00 34.50 34.80 0.0M
2022-06-07 34.80 34.95 34.20 34.70 0.0M
2022-06-06 34.80 34.95 34.80 34.80 0.0M
2022-06-02 34.80 35.30 34.80 35.00 0.0M
2022-06-01 34.95 35.25 34.80 34.80 0.0M
2022-05-31 35.30 35.30 34.65 35.25 0.0M
2022-05-30 35.30 35.30 35.30 35.30 0.0M
2022-05-27 35.15 35.40 35.00 35.30 0.0M
2022-05-26 35.00 35.25 34.95 35.10 0.0M
2022-05-25 35.25 35.35 35.20 35.30 0.0M
2022-05-24 35.20 35.50 35.00 35.25 0.0M
2022-05-23 35.25 35.55 35.15 35.15 0.0M
2022-05-20 35.40 35.60 35.00 35.60 0.0M
2022-05-19 35.75 35.75 35.10 35.40 0.0M
2022-05-18 35.60 35.60 35.30 35.50 0.0M
2022-05-17 35.55 35.55 35.30 35.50 0.0M
2022-05-16 35.55 35.60 35.00 35.60 0.0M
2022-05-13 34.95 35.65 34.55 35.50 0.0M
2022-05-12 34.50 35.25 34.50 34.90 0.0M
2022-05-11 35.25 35.30 34.70 35.05 0.0M
2022-05-10 34.45 35.65 34.45 35.30 0.0M
2022-05-09 35.85 35.85 34.80 34.85 0.0M
2022-05-06 35.40 35.90 33.40 35.85 0.0M
2022-05-05 35.65 35.95 35.45 35.55 0.0M
2022-05-04 35.50 35.55 35.35 35.45 0.0M
2022-05-03 35.70 35.70 35.50 35.60 0.0M
2022-04-29 35.90 36.30 35.90 36.00 0.0M
2022-04-27 35.65 35.65 35.30 35.45 0.0M
2022-04-26 35.75 36.00 35.70 35.75 0.0M
2022-04-25 36.50 36.50 35.55 35.75 0.0M
2022-04-22 36.10 36.50 36.10 36.50 0.0M
2022-04-21 36.90 36.95 36.50 36.60 0.0M
2022-04-20 36.85 36.85 36.50 36.80 0.0M
2022-04-19 36.30 36.90 36.30 36.85 0.0M
2022-04-18 35.90 36.20 35.90 36.05 0.0M
2022-04-15 36.00 36.10 35.90 36.05 0.0M
2022-04-14 36.00 36.35 35.95 36.00 0.0M
2022-04-13 35.90 36.00 35.70 36.00 0.0M
2022-04-12 35.85 35.85 35.60 35.70 0.0M
2022-04-11 35.60 36.80 35.60 36.00 0.0M
2022-04-08 35.30 35.60 35.20 35.30 0.0M
2022-04-07 35.50 35.60 35.30 35.30 0.0M
2022-04-06 35.55 35.55 35.25 35.50 0.0M
2022-04-01 35.55 35.95 35.40 35.65 0.0M
2022-03-31 35.85 35.95 35.75 35.80 0.0M
2022-03-30 35.65 35.90 35.65 35.85 0.0M
2022-03-29 35.80 35.80 35.50 35.60 0.0M
2022-03-28 35.65 35.80 35.60 35.80 0.0M
2022-03-25 36.05 36.05 35.80 35.80 0.0M
2022-03-24 36.15 36.15 36.05 36.05 0.0M
2022-03-23 36.20 36.25 36.00 36.20 0.0M
2022-03-22 35.90 36.00 35.70 36.00 0.0M
2022-03-21 35.75 35.90 35.65 35.90 0.0M
2022-03-18 35.70 35.70 35.60 35.70 0.0M
2022-03-17 35.75 35.75 35.60 35.65 0.0M
2022-03-16 35.80 35.80 35.30 35.70 0.0M
2022-03-15 35.50 35.80 35.50 35.80 0.0M
2022-03-14 35.85 35.85 35.50 35.80 0.0M
2022-03-11 35.85 35.85 35.20 35.80 0.0M
2022-03-10 36.00 36.00 35.80 35.85 0.0M
2022-03-09 35.40 36.20 35.40 35.85 0.0M
2022-03-08 35.50 35.50 35.10 35.40 0.0M
2022-03-07 36.50 36.50 35.55 35.65 0.0M
2022-03-04 36.20 36.55 36.20 36.50 0.0M
2022-03-03 36.30 36.30 36.15 36.20 0.0M
2022-03-02 36.25 36.30 36.05 36.20 0.0M
2022-03-01 36.10 36.25 35.75 36.25 0.0M
2022-02-25 36.10 36.40 36.10 36.10 0.0M
2022-02-24 36.65 36.65 35.75 36.20 0.0M
2022-02-23 36.60 36.80 36.60 36.65 0.0M
2022-02-22 36.70 36.90 36.40 36.45 0.0M
2022-02-21 37.20 37.30 36.85 36.90 0.0M
2022-02-18 36.55 37.20 36.40 36.90 0.0M
2022-02-17 37.20 37.20 36.55 36.55 0.0M
2022-02-16 37.10 37.50 36.70 36.90 0.0M
2022-02-15 36.50 37.00 36.50 36.55 0.0M
2022-02-14 36.60 37.25 36.45 36.80 0.0M
2022-02-11 35.20 37.20 35.20 36.95 0.0M
2022-02-10 35.05 35.15 34.80 35.15 0.0M
2022-02-09 34.80 34.95 34.80 34.80 0.0M
2022-02-08 34.50 35.05 34.50 34.80 0.0M
2022-02-07 34.35 34.80 34.30 34.80 0.0M
2022-01-26 34.25 34.40 34.00 34.40 0.0M
2022-01-25 34.35 34.50 34.15 34.25 0.0M
2022-01-24 34.50 34.70 34.15 34.50 0.0M
2022-01-21 34.80 34.90 34.40 34.40 0.0M
2022-01-20 34.50 35.45 34.50 35.00 0.0M
2022-01-19 34.45 34.65 34.45 34.50 0.0M
2022-01-18 34.40 34.70 34.30 34.30 0.0M
2022-01-17 34.35 34.40 34.10 34.30 0.0M
2022-01-14 34.00 34.00 33.55 33.80 0.0M
2022-01-13 33.95 33.95 33.45 33.80 0.0M
2022-01-12 34.00 34.05 33.60 33.90 0.0M
2022-01-11 34.25 34.25 33.90 33.90 0.0M
2022-01-10 34.30 34.70 34.20 34.35 0.0M
2022-01-07 34.80 34.80 34.25 34.40 0.0M
2022-01-06 34.50 34.65 34.45 34.60 0.0M
2022-01-05 34.90 34.90 34.75 34.80 0.0M
2022-01-04 35.20 35.20 34.80 34.80 0.0M
2022-01-03 35.40 35.50 35.05 35.10 0.0M