Hotron Precision Electronic Industrial Co Ltd (3092)

3092
🏛️ 台湾 →
15.65
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
2021-12-30 56.80 57.00 55.90 56.30 0.5M
2021-12-29 56.70 57.60 56.30 56.60 0.8M
2021-12-28 55.70 60.20 55.00 57.00 3.9M
2021-12-27 54.00 55.40 52.90 54.90 1.5M
2021-12-24 53.00 55.00 53.00 53.40 2.5M
2021-12-23 53.00 53.70 52.50 52.90 0.3M
2021-12-22 52.50 53.30 51.90 53.00 0.3M
2021-12-21 51.90 52.20 51.30 52.00 0.2M
2021-12-20 52.00 52.10 51.00 51.40 0.3M
2021-12-17 53.00 53.10 51.90 51.90 0.5M
2021-12-16 53.20 53.80 52.80 52.80 0.5M
2021-12-15 52.00 53.90 52.00 52.70 0.5M
2021-12-14 52.50 52.60 51.60 51.80 0.6M
2021-12-13 52.40 52.80 51.60 52.40 0.7M
2021-12-10 51.80 52.50 51.00 52.30 0.9M
2021-12-09 54.10 54.10 51.20 51.90 1.1M
2021-12-08 53.00 53.90 52.70 53.50 0.5M
2021-12-07 52.30 53.00 52.30 52.70 0.3M
2021-12-06 52.00 52.70 51.50 52.60 0.4M
2021-12-03 51.40 52.70 51.40 52.00 0.7M
2021-12-02 54.60 54.60 52.00 52.00 1.3M
2021-12-01 53.80 54.20 52.90 53.80 0.8M
2021-11-30 53.50 55.70 53.50 53.80 0.4M
2021-11-29 54.00 54.50 51.60 53.40 1.1M
2021-11-26 56.80 57.00 54.40 54.80 1.4M
2021-11-25 57.80 58.70 57.10 57.10 0.7M
2021-11-24 57.00 58.50 57.00 57.30 1.1M
2021-11-23 56.80 57.80 56.30 56.60 1.1M
2021-11-22 55.80 57.20 55.40 56.70 0.7M
2021-11-19 56.50 56.50 55.20 55.60 0.7M
2021-11-18 57.30 57.30 56.00 56.00 0.8M
2021-11-17 55.60 57.40 55.20 57.30 1.0M
2021-11-16 56.00 56.70 55.50 55.60 0.5M
2021-11-15 55.70 56.60 55.30 56.00 0.9M
2021-11-12 57.60 57.60 54.50 55.30 3.5M
2021-11-11 57.90 59.30 57.80 58.40 0.5M
2021-11-10 58.80 58.80 57.70 57.90 1.0M
2021-11-09 59.50 59.80 58.50 59.00 0.5M
2021-11-08 58.40 59.60 57.90 59.30 0.9M
2021-11-05 58.50 59.00 57.70 57.80 0.5M
2021-11-04 58.60 60.10 58.20 58.40 0.9M
2021-11-03 58.50 59.40 57.00 58.80 1.0M
2021-11-02 59.40 60.50 58.10 58.10 1.5M
2021-11-01 60.10 61.10 58.80 59.00 1.4M
2021-10-29 59.30 60.60 59.10 59.90 1.3M
2021-10-28 59.20 59.40 58.40 58.80 0.7M
2021-10-27 60.00 60.00 58.20 59.30 1.6M
2021-10-26 57.50 61.50 57.10 59.60 4.8M
2021-10-25 55.70 57.60 55.70 57.50 1.2M
2021-10-22 56.60 56.80 55.10 55.50 0.8M
2021-10-21 57.50 57.90 55.80 55.80 1.0M
2021-10-20 57.80 58.10 56.30 57.50 1.1M
2021-10-19 55.20 57.50 55.20 57.50 1.7M
2021-10-18 55.30 56.80 54.20 54.70 1.8M
2021-10-15 56.60 56.70 53.90 54.40 2.8M
2021-10-14 57.30 57.40 55.40 56.00 0.9M
2021-10-13 57.50 57.80 56.10 56.60 0.7M
2021-10-12 59.00 59.30 56.20 56.60 1.5M
2021-10-08 57.40 61.90 57.40 59.00 2.1M
2021-10-07 57.10 58.10 56.80 57.00 1.0M
2021-10-06 57.90 59.00 56.00 56.50 0.6M
2021-10-05 55.50 58.00 54.50 57.90 1.1M
2021-10-04 58.60 59.50 55.60 56.50 1.6M
2021-10-01 62.10 62.10 57.00 58.50 2.8M
2021-09-30 62.00 63.20 60.80 62.40 1.7M
2021-09-29 65.20 65.80 61.90 62.00 2.6M
2021-09-28 67.50 67.50 66.40 66.60 0.5M
2021-09-27 67.10 67.60 66.50 67.50 0.5M
2021-09-24 68.00 68.30 67.10 67.10 0.7M
2021-09-23 67.80 68.30 66.90 67.60 0.6M
2021-09-22 66.40 67.40 66.20 67.00 0.6M
2021-09-17 67.00 67.90 66.80 67.90 0.4M
2021-09-16 68.00 68.60 66.40 67.00 0.7M
2021-09-15 68.20 69.50 67.00 68.00 1.3M
2021-09-14 67.10 68.80 67.10 67.70 1.1M
2021-09-13 68.50 68.60 66.50 67.20 0.8M
2021-09-10 68.50 69.20 67.10 67.70 1.4M
2021-09-09 65.20 67.50 65.10 67.30 0.6M
2021-09-08 67.50 67.50 65.60 65.90 2.0M
2021-09-07 70.50 71.20 66.80 67.50 2.7M
2021-09-06 71.50 75.00 69.90 70.50 6.0M
2021-09-03 70.90 71.50 69.70 70.30 1.4M
2021-09-02 71.00 72.20 69.70 69.70 2.5M
2021-09-01 68.00 72.50 67.80 71.50 4.9M
2021-08-31 67.10 68.60 67.10 67.80 1.1M
2021-08-30 65.80 67.70 65.40 67.70 1.5M
2021-08-27 66.00 67.20 64.50 65.70 2.0M
2021-08-26 67.60 68.70 66.00 66.00 1.1M
2021-08-25 68.00 69.10 67.20 67.60 1.2M
2021-08-24 69.10 69.50 67.60 67.70 1.1M
2021-08-23 69.00 69.80 67.70 68.40 1.5M
2021-08-20 68.00 69.10 66.30 67.50 1.2M
2021-08-19 69.50 72.40 68.00 68.00 3.0M
2021-08-18 65.00 70.70 64.50 70.20 3.3M
2021-08-17 68.80 69.30 66.10 66.10 1.6M
2021-08-16 65.60 69.80 64.60 69.30 3.6M
2021-08-13 63.00 67.20 62.70 65.20 4.4M
2021-08-12 64.00 65.40 63.50 63.70 1.8M
2021-08-11 68.20 68.20 62.40 64.00 5.0M
2021-08-10 75.00 75.00 67.60 68.20 8.1M
2021-08-09 75.00 77.30 73.20 75.00 7.6M
2021-08-06 72.50 74.00 71.60 73.90 3.0M
2021-08-05 74.30 74.90 71.50 72.60 5.3M
2021-08-04 77.00 78.40 74.00 74.30 5.8M
2021-08-03 75.40 78.40 74.70 77.00 8.6M
2021-08-02 73.10 76.00 71.20 75.80 13.2M
2021-07-30 67.00 74.60 66.90 74.00 13.5M
2021-07-29 65.70 68.90 65.20 67.90 1.7M
2021-07-28 68.60 69.30 63.30 65.60 2.4M
2021-07-27 68.90 71.60 67.50 69.60 4.7M
2021-07-26 68.00 68.20 66.70 68.10 1.6M
2021-07-23 71.50 71.60 68.00 68.20 3.3M
2021-07-22 70.40 72.60 68.30 70.00 9.7M
2021-07-21 60.60 66.30 60.40 66.30 5.3M
2021-07-20 61.80 61.80 60.20 60.30 0.8M
2021-07-19 61.40 62.80 61.20 62.20 1.1M
2021-07-16 62.70 65.20 62.60 62.60 1.2M
2021-07-15 62.70 63.80 62.00 62.70 0.9M
2021-07-14 65.90 65.90 62.70 62.70 1.4M
2021-07-13 67.00 67.20 64.80 65.00 1.4M
2021-07-12 64.80 67.50 64.20 66.90 1.8M
2021-07-09 65.00 65.90 64.30 64.40 0.8M
2021-07-08 65.40 66.20 65.00 65.30 0.9M
2021-07-07 66.00 66.80 65.20 65.30 0.7M
2021-07-06 67.00 67.60 66.00 66.00 0.7M
2021-07-05 67.00 67.30 65.50 67.00 1.2M
2021-07-02 66.70 67.70 65.40 67.60 1.2M
2021-07-01 67.10 68.00 65.20 65.20 1.6M
2021-06-30 69.90 70.70 66.90 67.00 3.2M
2021-06-29 72.00 72.40 69.40 69.60 1.8M
2021-06-28 72.50 73.80 71.50 71.70 1.3M
2021-06-25 72.90 74.70 72.20 72.30 2.3M
2021-06-24 73.40 74.00 72.00 72.80 1.4M
2021-06-23 70.80 74.00 70.20 72.30 2.0M
2021-06-22 71.90 72.20 70.00 70.00 1.3M
2021-06-21 72.80 74.10 70.40 70.40 2.3M
2021-06-18 74.00 74.50 73.00 73.10 2.8M
2021-06-17 71.50 74.70 70.40 74.00 3.7M
2021-06-16 68.70 72.50 68.00 71.70 3.1M
2021-06-15 68.80 70.10 67.50 68.70 0.7M
2021-06-11 67.60 70.90 67.50 68.50 1.9M
2021-06-10 67.20 67.90 66.60 67.30 0.5M
2021-06-09 67.80 68.20 66.10 67.30 0.5M
2021-06-08 68.30 68.30 67.20 67.50 0.4M
2021-06-07 68.50 68.50 64.50 67.50 1.0M
2021-06-04 68.00 68.60 67.50 67.50 0.6M
2021-06-03 68.00 68.80 67.50 67.60 0.9M
2021-06-02 68.30 68.90 67.00 68.00 1.2M
2021-06-01 67.80 68.90 67.10 68.10 1.2M
2021-05-31 67.00 69.50 66.00 68.00 1.8M
2021-05-28 66.00 67.10 65.90 66.50 0.9M
2021-05-27 64.50 67.20 63.70 65.50 1.3M
2021-05-26 64.10 65.30 63.80 64.80 0.8M
2021-05-25 63.60 65.80 63.50 64.50 1.5M
2021-05-24 60.50 64.50 60.50 63.40 1.6M
2021-05-21 64.10 64.90 61.30 61.90 2.2M
2021-05-20 60.30 63.80 59.00 62.00 2.3M
2021-05-19 56.20 60.90 56.20 60.10 2.4M
2021-05-18 55.90 59.00 54.80 58.20 3.7M
2021-05-17 54.10 59.90 54.00 54.00 3.1M
2021-05-14 62.90 64.10 58.50 60.00 2.6M
2021-05-13 65.30 65.30 58.80 60.30 3.1M
2021-05-12 72.00 73.40 64.40 65.30 5.2M
2021-05-11 71.10 76.10 70.20 71.50 4.9M
2021-05-10 75.30 76.40 73.30 73.60 3.9M
2021-05-07 69.50 74.30 68.70 73.90 5.0M
2021-05-06 67.80 69.90 66.80 67.80 1.1M
2021-05-05 67.00 70.80 64.70 67.80 1.5M
2021-05-04 71.90 71.90 64.10 67.20 3.6M
2021-05-03 72.10 74.40 70.80 71.10 1.7M
2021-04-29 75.40 75.60 73.00 73.00 2.5M
2021-04-28 72.00 75.20 71.50 73.80 3.5M
2021-04-27 72.40 72.80 71.40 71.90 1.4M
2021-04-26 72.00 74.00 71.40 72.20 2.3M
2021-04-23 69.80 71.60 69.10 71.00 1.5M
2021-04-22 72.50 72.60 69.70 70.00 3.1M
2021-04-21 72.50 73.10 71.80 72.00 2.0M
2021-04-20 72.20 73.90 72.00 72.50 1.9M
2021-04-19 72.90 74.30 72.10 72.20 2.3M
2021-04-16 75.00 75.50 73.20 73.60 2.0M
2021-04-15 74.10 75.00 72.30 74.50 1.9M
2021-04-14 74.40 75.30 70.20 73.40 5.0M
2021-04-13 81.00 82.60 73.30 74.00 17.9M
2021-04-12 72.90 79.50 72.50 79.50 11.2M
2021-04-09 73.00 74.30 71.80 72.30 3.3M
2021-04-08 73.10 73.10 71.50 71.80 2.9M
2021-04-07 74.50 74.80 72.80 73.10 2.0M
2021-04-06 72.50 74.90 72.30 73.50 2.8M
2021-04-01 72.60 72.80 71.20 71.80 1.7M
2021-03-31 74.30 74.40 72.10 72.10 2.8M
2021-03-30 73.50 74.40 73.50 73.80 1.3M
2021-03-29 73.10 75.30 72.70 73.40 2.9M
2021-03-26 73.10 73.40 72.10 72.20 1.4M
2021-03-25 71.00 73.80 71.00 72.20 3.3M
2021-03-24 72.00 73.60 71.00 71.00 3.6M
2021-03-23 72.90 75.00 72.20 72.40 5.1M
2021-03-22 77.10 77.10 71.80 73.10 9.9M
2021-03-19 78.80 80.50 77.70 77.70 6.0M
2021-03-18 81.40 83.40 79.40 79.50 10.6M
2021-03-17 79.00 82.90 77.20 81.50 22.2M
2021-03-16 74.10 81.40 74.10 78.50 24.4M
2021-03-15 75.70 76.80 73.80 74.00 5.6M
2021-03-12 78.00 79.50 75.10 75.80 12.2M
2021-03-11 74.00 79.20 73.10 78.00 15.4M
2021-03-10 72.10 76.50 72.00 72.50 11.2M
2021-03-09 69.50 72.40 68.00 71.80 3.7M
2021-03-08 71.30 73.90 69.50 69.50 3.8M
2021-03-05 70.00 72.00 69.30 69.30 3.4M
2021-03-04 73.50 74.80 71.00 71.00 3.7M
2021-03-03 71.00 74.40 67.10 74.00 6.6M
2021-03-02 75.60 76.30 70.00 71.10 4.7M
2021-02-26 73.00 75.40 72.60 74.80 3.3M
2021-02-25 77.30 80.00 74.10 74.10 8.1M
2021-02-24 74.10 74.90 72.80 74.30 3.6M
2021-02-23 73.10 75.50 72.80 74.10 3.9M
2021-02-22 73.10 75.90 72.60 74.40 6.0M
2021-02-19 71.00 74.20 70.40 73.10 8.7M
2021-02-18 67.80 72.70 66.20 71.30 13.1M
2021-02-17 62.10 66.80 61.20 66.80 6.0M
2021-02-05 61.80 62.00 60.60 60.80 1.4M
2021-02-04 60.30 62.20 60.20 60.70 1.7M
2021-02-03 60.50 62.30 60.50 60.50 1.4M
2021-02-02 59.30 62.20 58.90 60.60 2.6M
2021-02-01 60.80 61.90 58.10 59.00 5.4M
2021-01-29 65.30 66.60 61.80 62.00 3.8M
2021-01-28 63.60 66.40 62.80 64.80 3.5M
2021-01-27 62.00 66.30 61.90 64.70 5.6M
2021-01-26 63.00 64.90 61.70 61.80 3.7M
2021-01-25 63.70 64.40 62.40 63.80 4.4M
2021-01-22 62.00 65.70 60.50 65.70 10.2M
2021-01-21 67.10 71.20 62.50 62.50 17.3M
2021-01-20 76.00 76.40 69.20 69.20 15.4M
2021-01-19 73.60 78.50 73.60 76.80 25.4M
2021-01-18 71.60 73.80 69.60 71.70 23.9M
2021-01-15 71.50 71.50 66.30 70.00 18.0M
2021-01-14 65.80 70.80 65.80 67.80 25.6M
2021-01-13 60.90 65.10 60.50 65.10 13.0M
2021-01-12 60.20 61.80 58.20 59.20 4.7M
2021-01-11 59.60 62.50 58.00 60.80 6.2M
2021-01-08 61.30 61.90 59.10 59.50 3.8M
2021-01-07 61.00 63.50 59.90 60.80 10.1M
2021-01-06 60.50 61.20 58.00 58.20 5.6M
2021-01-05 61.00 63.00 59.30 60.50 9.5M
2021-01-04 59.00 62.90 57.70 61.60 20.9M