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
2024-12-31 20.40 21.05 20.30 20.50 0.1M
2024-12-30 20.40 20.90 20.40 20.65 0.0M
2024-12-27 20.30 20.80 20.30 20.50 0.1M
2024-12-26 20.50 20.50 20.20 20.50 0.0M
2024-12-25 20.35 20.60 20.25 20.50 0.0M
2024-12-24 21.00 21.00 20.50 20.50 0.0M
2024-12-23 21.10 21.30 20.90 21.00 0.0M
2024-12-20 21.35 21.35 21.10 21.10 0.0M
2024-12-19 21.50 21.50 21.40 21.40 0.0M
2024-12-18 21.95 21.95 21.60 21.70 0.0M
2024-12-17 22.00 22.05 22.00 22.00 0.0M
2024-12-16 22.15 22.15 21.80 21.80 0.0M
2024-12-13 22.85 22.90 22.20 22.25 0.0M
2024-12-12 23.00 23.00 22.90 22.90 0.0M
2024-12-11 23.10 23.10 23.00 23.10 0.0M
2024-12-10 22.90 23.15 22.80 22.95 0.0M
2024-12-09 23.20 23.20 23.00 23.00 0.0M
2024-12-06 23.10 23.10 23.00 23.05 0.0M
2024-12-05 23.05 23.25 23.05 23.25 0.0M
2024-12-04 23.00 23.05 23.00 23.05 0.0M
2024-12-03 23.00 23.00 22.95 23.00 0.0M
2024-12-02 23.15 23.15 22.95 23.00 0.0M
2024-11-29 22.90 23.00 22.90 22.95 0.0M
2024-11-28 23.50 23.50 22.90 22.95 0.0M
2024-11-27 23.40 23.40 22.90 22.90 0.0M
2024-11-26 23.00 23.00 22.80 22.90 0.0M
2024-11-25 23.15 23.15 23.00 23.00 0.0M
2024-11-22 23.00 23.15 23.00 23.00 0.0M
2024-11-21 22.85 23.00 22.80 23.00 0.0M
2024-11-20 23.65 23.65 23.00 23.05 0.0M
2024-11-19 23.45 23.50 23.15 23.50 0.0M
2024-11-18 23.75 23.95 23.60 23.60 0.0M
2024-11-15 23.95 24.20 23.70 24.20 0.0M
2024-11-14 24.35 24.40 24.00 24.00 0.0M
2024-11-13 24.60 24.65 24.45 24.65 0.0M
2024-11-12 24.95 24.95 24.55 24.55 0.0M
2024-11-11 24.80 24.95 24.50 24.95 0.0M
2024-11-08 24.85 25.00 24.70 25.00 0.0M
2024-11-07 25.05 25.05 24.80 24.85 0.0M
2024-11-06 25.50 25.50 25.10 25.10 0.0M
2024-11-05 25.50 25.55 25.20 25.55 0.0M
2024-11-04 25.70 25.70 25.70 25.70 0.0M
2024-11-01 26.05 26.05 26.05 26.05 0.0M
2024-10-30 25.55 26.10 25.15 26.10 0.0M
2024-10-29 26.05 26.05 25.30 25.70 0.0M
2024-10-28 26.00 26.00 25.55 25.55 0.0M
2024-10-25 26.00 26.25 25.95 26.25 0.0M
2024-10-24 26.00 26.25 25.80 26.25 0.0M
2024-10-23 25.95 26.35 25.90 26.30 0.0M
2024-10-22 26.20 26.40 25.80 26.15 0.0M
2024-10-21 26.00 26.05 26.00 26.05 0.0M
2024-10-18 26.60 26.60 26.05 26.05 0.0M
2024-10-17 26.10 26.60 25.95 26.60 0.0M
2024-10-16 26.30 26.30 26.05 26.20 0.0M
2024-10-15 26.55 26.55 26.15 26.20 0.0M
2024-10-14 26.15 26.55 25.85 26.45 0.0M
2024-10-11 25.90 26.00 25.50 25.95 0.0M
2024-10-09 26.30 26.35 25.75 26.30 0.0M
2024-10-08 25.80 26.30 25.75 26.30 0.0M
2024-10-07 25.90 26.30 25.90 26.30 0.0M
2024-10-04 25.95 25.95 25.50 25.90 0.0M
2024-10-01 25.80 25.80 25.70 25.70 0.0M
2024-09-30 26.00 26.00 26.00 26.00 0.0M
2024-09-27 25.80 26.00 25.80 26.00 0.0M
2024-09-26 26.45 26.45 25.85 25.85 0.0M
2024-09-25 25.95 25.95 25.60 25.90 0.0M
2024-09-24 25.95 26.00 25.70 26.00 0.0M
2024-09-23 26.05 26.05 25.70 26.00 0.0M
2024-09-20 26.00 26.00 25.60 25.85 0.0M
2024-09-19 25.50 26.00 25.50 26.00 0.0M
2024-09-18 25.95 25.95 25.60 25.95 0.0M
2024-09-16 25.95 25.95 25.40 25.90 0.0M
2024-09-13 26.25 26.25 25.40 25.70 0.0M
2024-09-12 25.60 25.60 25.50 25.50 0.0M
2024-09-11 25.40 25.60 25.20 25.60 0.0M
2024-09-10 25.20 25.90 25.05 25.20 0.0M
2024-09-09 25.30 25.30 24.75 25.25 0.0M
2024-09-06 24.80 25.30 24.80 25.30 0.0M
2024-09-05 25.00 25.35 24.95 25.00 0.0M
2024-09-04 25.00 25.00 24.80 24.85 0.0M
2024-09-03 25.65 25.70 25.50 25.70 0.0M
2024-09-02 25.50 25.70 25.45 25.65 0.0M
2024-08-30 25.55 25.65 25.55 25.55 0.0M
2024-08-29 25.35 25.55 25.10 25.50 0.0M
2024-08-28 25.40 25.85 25.30 25.30 0.0M
2024-08-27 25.30 25.55 25.30 25.40 0.0M
2024-08-26 26.15 26.60 25.35 25.35 0.0M
2024-08-23 25.25 27.20 25.25 26.20 0.0M
2024-08-22 24.70 24.75 24.65 24.75 0.0M
2024-08-21 24.80 24.80 24.60 24.60 0.0M
2024-08-20 25.10 25.75 24.80 24.80 0.0M
2024-08-19 24.85 25.20 24.85 24.95 0.0M
2024-08-16 25.70 25.70 25.05 25.10 0.0M
2024-08-15 25.15 25.15 24.80 24.80 0.0M
2024-08-14 25.75 25.80 25.25 25.25 0.0M
2024-08-13 25.00 25.50 24.45 25.00 0.0M
2024-08-12 24.90 25.10 24.80 25.00 0.0M
2024-08-09 25.10 25.10 24.80 24.85 0.0M
2024-08-08 24.20 24.45 24.20 24.45 0.0M
2024-08-07 23.80 24.55 23.80 24.45 0.0M
2024-08-06 24.05 24.80 22.70 23.75 0.0M
2024-08-05 26.15 26.20 24.75 24.80 0.0M
2024-08-02 26.45 26.60 26.05 26.55 0.0M
2024-08-01 26.50 27.00 26.50 26.80 0.0M
2024-07-31 26.35 26.55 26.10 26.55 0.0M
2024-07-30 26.40 26.95 26.30 26.40 0.0M
2024-07-29 27.20 27.70 26.30 26.40 0.0M
2024-07-26 27.05 29.75 26.45 27.05 0.0M
2024-07-23 26.20 27.05 26.15 27.05 0.0M
2024-07-22 26.30 26.30 24.35 24.60 0.0M
2024-07-19 26.60 26.60 26.30 26.30 0.0M
2024-07-18 26.70 26.70 26.60 26.60 0.0M
2024-07-17 26.90 26.90 26.70 26.70 0.0M
2024-07-16 26.65 26.90 26.65 26.90 0.0M
2024-07-15 26.75 26.75 26.60 26.75 0.0M
2024-07-12 27.10 27.10 26.65 26.90 0.0M
2024-07-11 26.55 27.20 26.45 27.20 0.0M
2024-07-10 26.35 26.45 26.30 26.35 0.0M
2024-07-09 26.25 26.35 26.15 26.25 0.0M
2024-07-08 27.20 27.45 27.00 27.00 0.0M
2024-07-05 27.20 27.35 27.10 27.25 0.0M
2024-07-04 27.40 27.40 27.15 27.20 0.0M
2024-07-03 27.35 27.40 27.20 27.35 0.0M
2024-07-02 27.60 27.60 27.35 27.35 0.0M
2024-07-01 27.50 27.60 27.40 27.50 0.0M
2024-06-28 27.35 27.40 27.20 27.30 0.0M
2024-06-27 27.40 27.40 27.30 27.35 0.0M
2024-06-26 27.30 27.50 27.30 27.50 0.0M
2024-06-25 27.40 27.50 27.30 27.30 0.0M
2024-06-24 27.35 27.50 27.30 27.30 0.0M
2024-06-21 27.15 27.35 27.00 27.35 0.0M
2024-06-20 27.85 27.85 27.15 27.35 0.0M
2024-06-19 26.90 27.05 26.90 27.05 0.0M
2024-06-18 27.05 27.15 26.95 26.95 0.0M
2024-06-17 27.05 27.20 27.05 27.20 0.0M
2024-06-14 27.15 27.15 26.90 27.05 0.0M
2024-06-13 27.65 27.65 27.10 27.15 0.0M
2024-06-12 26.90 27.05 26.90 27.00 0.0M
2024-06-11 27.00 27.10 26.95 27.00 0.0M
2024-06-07 26.90 27.00 26.90 26.95 0.0M
2024-06-06 26.95 27.05 26.80 26.85 0.0M
2024-06-05 27.00 27.10 26.90 26.90 0.0M
2024-06-04 27.05 27.05 26.85 26.95 0.0M
2024-06-03 26.90 27.05 26.80 27.05 0.0M
2024-05-31 27.10 27.10 26.80 26.90 0.0M
2024-05-30 27.10 27.10 26.95 27.00 0.0M
2024-05-29 27.25 27.25 26.90 27.10 0.0M
2024-05-28 27.30 27.30 27.20 27.25 0.0M
2024-05-27 27.40 27.40 27.15 27.20 0.0M
2024-05-24 27.05 27.60 26.85 27.40 0.0M
2024-05-23 27.00 27.10 26.90 27.10 0.0M
2024-05-22 27.05 27.05 26.95 27.00 0.0M
2024-05-21 26.90 27.00 26.90 26.95 0.0M
2024-05-20 26.75 27.10 26.75 27.00 0.0M
2024-05-17 26.60 27.45 26.60 27.15 0.0M
2024-05-16 26.80 27.05 26.80 27.00 0.0M
2024-05-15 26.75 27.35 26.75 26.95 0.0M
2024-05-14 26.70 26.95 26.70 26.95 0.0M
2024-05-13 26.95 26.95 26.70 26.75 0.0M
2024-05-10 27.10 27.10 26.80 26.85 0.0M
2024-05-09 27.05 27.05 27.00 27.05 0.0M
2024-05-08 27.05 27.15 27.05 27.15 0.0M
2024-05-07 27.05 27.10 27.05 27.05 0.0M
2024-05-06 26.85 27.05 26.85 27.05 0.0M
2024-05-03 26.90 26.95 26.75 26.85 0.0M
2024-05-02 26.80 27.10 26.55 27.00 0.0M
2024-04-30 26.95 27.05 26.90 26.90 0.0M
2024-04-29 27.20 27.20 26.90 26.90 0.0M
2024-04-26 27.10 27.15 27.05 27.15 0.0M
2024-04-25 27.20 27.20 26.95 27.10 0.0M
2024-04-24 27.65 27.65 27.45 27.45 0.0M
2024-04-23 27.45 27.65 27.40 27.50 0.0M
2024-04-22 27.80 27.80 27.35 27.40 0.0M
2024-04-19 27.75 27.95 26.80 27.95 0.0M
2024-04-18 27.90 27.90 27.45 27.75 0.0M
2024-04-17 27.15 28.70 27.10 27.95 0.0M
2024-04-16 26.95 26.95 26.65 26.65 0.0M
2024-04-15 27.05 27.15 26.90 26.95 0.0M
2024-04-12 27.05 27.05 27.00 27.05 0.0M
2024-04-11 27.10 27.20 27.00 27.05 0.0M
2024-04-10 27.00 27.30 26.90 27.05 0.0M
2024-04-09 27.05 27.10 26.75 27.10 0.0M
2024-04-08 26.65 26.80 26.30 26.70 0.0M
2024-04-03 26.45 26.60 26.35 26.60 0.0M
2024-04-02 26.60 26.60 26.45 26.50 0.0M
2024-04-01 26.50 26.60 26.40 26.60 0.0M
2024-03-29 26.60 26.65 26.40 26.50 0.0M
2024-03-28 26.50 26.50 26.40 26.50 0.0M
2024-03-27 26.35 26.55 26.30 26.50 0.0M
2024-03-26 26.40 26.40 26.40 26.40 0.0M
2024-03-25 26.60 26.60 26.50 26.50 0.0M
2024-03-22 26.70 26.75 26.50 26.60 0.0M
2024-03-21 26.95 26.95 26.55 26.65 0.0M
2024-03-20 26.90 27.35 26.80 26.85 0.0M
2024-03-19 26.45 26.90 26.45 26.90 0.0M
2024-03-18 26.35 26.80 26.30 26.45 0.0M
2024-03-15 26.60 26.60 26.45 26.50 0.0M
2024-03-14 26.40 26.65 26.35 26.65 0.0M
2024-03-13 26.65 26.65 26.35 26.45 0.0M
2024-03-12 26.55 26.70 26.50 26.60 0.0M
2024-03-11 26.40 26.70 26.30 26.40 0.0M
2024-03-08 27.00 27.20 26.60 26.60 0.0M
2024-03-07 27.20 27.20 27.05 27.10 0.0M
2024-03-06 27.35 27.35 27.25 27.25 0.0M
2024-03-05 27.40 27.60 27.40 27.40 0.0M
2024-03-04 27.30 27.35 27.05 27.35 0.0M
2024-03-01 27.60 27.60 27.10 27.30 0.0M
2024-02-29 27.45 27.45 27.45 27.45 0.0M
2024-02-27 27.35 27.65 27.35 27.45 0.0M
2024-02-26 27.30 27.35 27.30 27.35 0.0M
2024-02-23 27.60 27.70 27.30 27.30 0.0M
2024-02-22 27.10 27.40 27.10 27.35 0.0M
2024-02-21 26.75 27.05 26.70 27.00 0.0M
2024-02-20 26.55 26.70 26.55 26.65 0.0M
2024-02-19 26.35 26.55 26.35 26.50 0.0M
2024-02-16 26.30 26.45 26.20 26.30 0.0M
2024-02-15 26.45 26.70 26.10 26.30 0.0M
2024-02-05 26.45 26.45 26.20 26.30 0.0M
2024-02-02 26.40 26.45 26.40 26.45 0.0M
2024-02-01 26.65 26.65 26.50 26.50 0.0M
2024-01-31 26.40 26.55 26.40 26.50 0.0M
2024-01-30 26.40 26.40 26.35 26.40 0.0M
2024-01-29 26.55 27.00 26.40 26.45 0.0M
2024-01-26 26.25 26.35 26.25 26.30 0.0M
2024-01-25 26.30 26.35 26.25 26.30 0.0M
2024-01-24 26.15 26.45 26.15 26.35 0.0M
2024-01-23 26.15 26.15 26.10 26.15 0.0M
2024-01-22 26.25 26.25 26.10 26.15 0.0M
2024-01-19 25.90 26.25 25.90 26.25 0.0M
2024-01-18 25.85 26.55 25.85 26.05 0.0M
2024-01-17 26.00 26.10 26.00 26.00 0.0M
2024-01-16 26.45 26.45 26.25 26.30 0.0M
2024-01-15 26.90 26.90 26.45 26.45 0.0M
2024-01-12 26.40 26.40 26.40 26.40 0.0M
2024-01-11 26.50 26.50 26.25 26.25 0.0M
2024-01-10 26.40 26.45 26.35 26.40 0.0M
2024-01-09 26.50 26.95 26.30 26.75 0.0M
2024-01-08 26.25 26.30 26.25 26.30 0.0M
2024-01-05 26.45 26.45 26.05 26.15 0.0M
2024-01-04 26.45 26.45 26.20 26.25 0.0M
2024-01-03 26.45 26.50 26.45 26.45 0.0M
2024-01-02 26.15 26.45 26.00 26.45 0.0M