Hyweb Technology Co Ltd (5212)

5212
🏛️ 台湾 →
48.65
最終更新: 2025-09-30
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 37.80 37.80 36.90 36.90 0.0M
2022-12-29 38.00 38.00 37.80 37.80 0.0M
2022-12-28 38.80 39.20 38.00 38.00 0.0M
2022-12-27 39.20 39.40 38.20 38.30 0.0M
2022-12-26 38.20 39.10 37.40 38.80 0.0M
2022-12-22 36.75 38.85 36.75 37.30 0.0M
2022-12-21 39.00 39.00 37.90 38.20 0.0M
2022-12-20 38.20 39.50 37.40 37.90 0.0M
2022-12-19 38.00 38.70 37.90 37.90 0.0M
2022-12-16 37.80 37.80 37.75 37.75 0.0M
2022-12-15 37.80 38.40 36.85 37.50 0.0M
2022-12-14 36.90 36.95 36.10 36.70 0.0M
2022-12-13 36.75 36.80 36.45 36.65 0.0M
2022-12-12 36.35 36.45 36.30 36.45 0.0M
2022-12-09 36.35 36.35 36.35 36.35 0.0M
2022-12-08 36.30 36.30 36.30 36.30 0.0M
2022-12-07 37.30 37.30 36.30 36.30 0.0M
2022-12-06 36.50 36.50 36.10 36.10 0.0M
2022-12-05 36.10 36.55 35.30 36.50 0.0M
2022-12-02 36.50 36.50 36.10 36.10 0.0M
2022-12-01 36.85 37.50 35.75 36.25 0.0M
2022-11-30 36.55 37.15 35.75 36.40 0.0M
2022-11-29 36.90 36.90 36.25 36.25 0.0M
2022-11-28 35.85 35.90 35.85 35.90 0.0M
2022-11-25 36.40 36.40 35.50 35.70 0.0M
2022-11-23 36.15 36.15 35.35 35.35 0.0M
2022-11-22 35.85 35.85 34.75 35.20 0.0M
2022-11-21 35.15 35.20 35.05 35.20 0.0M
2022-11-18 35.00 35.10 34.65 35.10 0.0M
2022-11-17 36.50 36.50 35.00 35.00 0.0M
2022-11-16 36.30 36.30 35.00 35.45 0.0M
2022-11-15 35.40 35.40 35.40 35.40 0.0M
2022-11-11 35.10 35.40 34.25 35.40 0.0M
2022-11-10 35.00 35.30 35.00 35.30 0.0M
2022-11-09 37.00 37.15 35.50 35.70 0.0M
2022-11-08 36.00 36.00 36.00 36.00 0.0M
2022-11-07 36.80 36.80 36.80 36.80 0.0M
2022-11-03 35.70 35.70 35.70 35.70 0.0M
2022-11-02 36.80 36.80 34.75 34.75 0.0M
2022-11-01 35.70 36.45 35.00 35.65 0.0M
2022-10-27 35.00 35.30 35.00 35.30 0.0M
2022-10-25 38.05 38.05 35.50 35.50 0.0M
2022-10-24 36.15 37.30 35.35 37.30 0.0M
2022-10-20 35.60 35.60 35.00 35.00 0.0M
2022-10-19 36.70 37.00 36.65 36.65 0.0M
2022-10-18 34.50 35.70 34.50 35.70 0.0M
2022-10-17 34.50 34.85 34.50 34.85 0.0M
2022-10-14 36.00 36.00 35.00 35.00 0.0M
2022-10-13 35.50 35.50 35.00 35.00 0.0M
2022-10-12 36.00 36.00 36.00 36.00 0.0M
2022-10-11 37.25 37.25 37.25 37.25 0.0M
2022-10-05 38.35 38.35 37.25 37.25 0.0M
2022-10-04 38.35 38.35 37.35 37.35 0.0M
2022-10-03 38.50 38.50 38.50 38.50 0.0M
2022-09-30 37.20 38.35 37.20 38.35 0.0M
2022-09-28 36.50 36.50 36.15 36.15 0.0M
2022-09-27 39.00 39.00 36.80 37.00 0.0M
2022-09-26 38.10 38.10 38.10 38.10 0.0M
2022-09-23 37.80 37.80 37.20 37.20 0.0M
2022-09-21 39.30 39.30 38.45 38.50 0.0M
2022-09-20 38.70 39.60 38.65 38.70 0.0M
2022-09-16 39.70 39.70 38.70 38.70 0.0M
2022-09-15 38.55 38.55 38.55 38.55 0.0M
2022-09-14 39.50 39.50 38.50 38.50 0.0M
2022-09-13 39.75 39.75 38.75 38.75 0.0M
2022-09-12 39.90 39.90 38.60 38.60 0.0M
2022-09-08 38.60 38.60 38.60 38.60 0.0M
2022-09-06 39.80 39.80 38.95 38.95 0.0M
2022-09-05 39.65 39.65 38.75 38.75 0.0M
2022-09-01 39.05 39.60 39.05 39.60 0.0M
2022-08-31 40.65 40.65 39.65 39.65 0.0M
2022-08-30 40.35 40.35 39.30 40.25 0.0M
2022-08-29 40.45 40.70 39.10 39.10 0.0M
2022-08-25 40.10 40.40 39.40 39.40 0.0M
2022-08-23 40.70 40.70 39.60 39.60 0.0M
2022-08-22 39.30 39.65 39.30 39.65 0.0M
2022-08-19 40.65 40.65 38.85 39.55 0.0M
2022-08-18 40.90 41.35 39.50 39.50 0.0M
2022-08-17 40.00 40.05 40.00 40.00 0.0M
2022-08-16 39.65 40.00 39.50 40.00 0.0M
2022-08-15 39.80 40.05 39.70 40.05 0.0M
2022-08-12 40.20 40.30 39.00 40.00 0.0M
2022-08-11 39.50 40.00 39.00 39.95 0.0M
2022-08-10 40.15 40.25 39.00 39.75 0.0M
2022-08-09 40.10 41.20 40.00 40.35 0.0M
2022-08-08 40.20 41.60 40.00 40.50 0.0M
2022-08-05 38.30 40.55 38.30 40.55 0.0M
2022-08-04 39.60 40.00 38.80 38.80 0.0M
2022-08-03 46.50 46.55 42.30 42.30 0.0M
2022-08-02 46.20 46.95 46.20 46.95 0.0M
2022-08-01 44.20 44.90 43.05 44.90 0.0M
2022-07-28 45.95 46.35 45.30 45.30 0.0M
2022-07-26 46.50 46.50 45.10 45.40 0.0M
2022-07-25 46.60 47.60 46.00 46.00 0.0M
2022-07-22 45.50 46.05 45.50 46.05 0.0M
2022-07-21 45.40 46.80 45.40 46.80 0.0M
2022-07-20 46.30 46.40 44.85 46.25 0.0M
2022-07-19 45.60 46.80 45.60 45.80 0.0M
2022-07-18 45.20 45.20 45.20 45.20 0.0M
2022-07-14 47.00 47.00 47.00 47.00 0.0M
2022-07-13 45.80 45.80 45.75 45.75 0.0M
2022-07-12 44.80 45.10 44.80 45.10 0.0M
2022-07-11 45.00 46.30 45.00 45.10 0.0M
2022-07-08 47.70 47.70 45.40 45.40 0.0M
2022-07-07 46.50 46.50 46.50 46.50 0.0M
2022-07-06 44.20 45.20 44.20 45.20 0.0M
2022-07-04 45.15 47.15 45.15 45.70 0.0M
2022-07-01 46.90 46.90 46.85 46.85 0.0M
2022-06-30 46.60 46.60 45.60 45.60 0.0M
2022-06-28 46.10 46.25 46.10 46.25 0.0M
2022-06-27 45.50 46.90 45.50 46.90 0.0M
2022-06-24 45.80 46.90 45.30 45.30 0.0M
2022-06-23 45.70 45.70 45.70 45.70 0.0M
2022-06-22 47.70 47.70 46.05 47.35 0.0M
2022-06-20 45.55 48.00 45.50 46.75 0.0M
2022-06-17 46.55 48.15 46.55 47.10 0.0M
2022-06-15 45.30 46.65 45.30 46.65 0.0M
2022-06-14 47.35 48.20 47.35 47.70 0.0M
2022-06-13 48.80 50.00 48.50 48.50 0.0M
2022-06-10 48.10 48.15 45.75 47.40 0.0M
2022-06-09 47.00 48.00 46.90 46.90 0.0M
2022-06-08 46.50 46.75 46.50 46.75 0.0M
2022-06-06 45.35 46.60 45.35 46.60 0.0M
2022-06-02 46.05 46.40 45.05 46.40 0.0M
2022-06-01 46.00 46.45 45.40 46.30 0.0M
2022-05-31 46.30 46.30 46.00 46.00 0.0M
2022-05-27 47.50 49.20 46.00 46.60 0.0M
2022-05-24 47.30 47.30 46.00 46.00 0.0M
2022-05-18 47.60 47.60 46.55 46.55 0.0M
2022-05-17 47.35 47.35 46.05 46.05 0.0M
2022-05-12 46.00 46.00 46.00 46.00 0.0M
2022-05-11 47.15 47.15 46.25 46.25 0.0M
2022-05-06 47.00 47.85 46.80 46.80 0.0M
2022-05-05 47.20 47.40 46.35 46.35 0.0M
2022-04-29 46.50 46.50 46.50 46.50 0.0M
2022-04-28 47.20 47.55 46.50 46.65 0.0M
2022-04-26 47.70 49.30 47.00 47.00 0.0M
2022-04-21 47.15 47.15 47.15 47.15 0.0M
2022-04-20 48.15 48.15 47.15 47.15 0.0M
2022-04-19 47.45 47.75 47.40 47.75 0.0M
2022-04-15 48.10 48.10 47.10 47.45 0.0M
2022-04-14 47.90 47.90 47.00 47.45 0.0M
2022-04-13 48.00 48.00 47.00 47.00 0.0M
2022-04-12 47.45 47.45 46.55 46.55 0.0M
2022-04-11 47.75 47.75 47.45 47.45 0.0M
2022-04-08 48.25 49.05 47.75 47.75 0.0M
2022-04-07 47.00 48.00 47.00 47.45 0.0M
2022-04-06 48.50 49.55 48.00 48.00 0.0M
2022-04-01 47.25 48.95 47.25 48.95 0.0M
2022-03-31 48.70 48.70 47.50 47.85 0.0M
2022-03-30 47.10 47.10 47.10 47.10 0.0M
2022-03-29 48.80 48.80 47.50 47.50 0.0M
2022-03-28 47.00 47.50 47.00 47.20 0.0M
2022-03-25 48.60 48.60 47.70 47.70 0.0M
2022-03-24 48.60 48.60 48.60 48.60 0.0M
2022-03-23 48.60 49.35 48.50 48.60 0.0M
2022-03-22 48.00 48.55 48.00 48.55 0.0M
2022-03-18 49.20 49.95 48.75 49.10 0.0M
2022-03-17 49.40 49.40 49.40 49.40 0.0M
2022-03-16 49.30 49.90 48.80 48.80 0.0M
2022-03-11 49.95 49.95 48.30 49.90 0.0M
2022-03-09 48.50 50.00 48.50 48.75 0.0M
2022-03-08 49.80 49.80 48.20 48.20 0.0M
2022-03-07 51.00 51.00 48.50 48.50 0.0M
2022-03-04 51.50 52.20 51.00 51.00 0.0M
2022-03-03 52.00 52.50 51.00 51.00 0.0M
2022-03-02 51.00 51.50 50.40 51.00 0.0M
2022-03-01 50.00 50.20 50.00 50.20 0.0M
2022-02-25 48.70 50.20 48.70 50.00 0.0M
2022-02-24 51.00 51.00 49.25 50.20 0.0M
2022-02-23 49.80 51.00 48.05 51.00 0.0M
2022-02-22 48.50 48.50 48.50 48.50 0.0M
2022-02-21 47.50 48.95 47.50 48.90 0.0M
2022-02-18 48.90 48.90 47.20 48.50 0.0M
2022-02-17 48.45 50.00 48.30 48.30 0.0M
2022-02-16 47.70 49.20 47.65 48.00 0.0M
2022-02-15 47.85 47.85 46.50 46.65 0.0M
2022-02-14 46.90 48.80 46.20 47.30 0.0M
2022-02-11 47.90 47.95 47.90 47.95 0.0M
2022-02-10 47.95 48.40 47.10 47.10 0.0M
2022-02-09 48.50 48.50 46.85 47.00 0.0M
2022-02-08 49.25 49.25 48.00 48.00 0.0M
2022-02-07 47.50 49.05 47.50 48.00 0.0M
2022-01-25 47.80 47.80 46.30 46.30 0.0M
2022-01-24 49.10 49.10 47.80 47.80 0.0M
2022-01-20 48.95 50.30 48.60 48.60 0.0M
2022-01-19 48.50 48.50 48.50 48.50 0.0M
2022-01-18 49.90 50.00 48.40 48.50 0.0M
2022-01-14 48.45 48.70 48.30 48.30 0.0M
2022-01-13 47.75 48.45 47.00 48.40 0.0M
2022-01-11 46.95 46.95 46.95 46.95 0.0M
2022-01-10 47.00 47.60 46.25 46.90 0.0M
2022-01-07 46.60 46.60 46.00 46.00 0.0M
2022-01-06 47.40 47.90 46.60 46.60 0.0M
2022-01-05 46.50 47.85 46.50 46.70 0.0M
2022-01-03 47.60 47.95 46.80 46.80 0.0M