INPAQ Technology Co Ltd (6284)

6284
🏛️ 台湾 →
73.40
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 70.10 74.70 69.70 72.70 0.0M
2021-12-29 68.50 71.50 67.70 70.00 0.0M
2021-12-28 68.90 68.90 67.50 67.60 0.0M
2021-12-27 68.50 69.00 67.70 68.00 0.0M
2021-12-24 69.00 69.50 68.00 68.20 0.0M
2021-12-23 70.20 70.20 68.20 68.60 0.0M
2021-12-22 70.70 72.00 69.50 69.50 0.0M
2021-12-21 70.60 70.90 69.30 70.00 0.0M
2021-12-20 71.60 72.80 70.10 70.20 0.0M
2021-12-17 71.90 74.30 69.30 71.50 0.0M
2021-12-16 69.60 70.80 67.00 70.80 0.0M
2021-12-15 67.90 69.80 67.60 68.00 0.0M
2021-12-14 69.90 69.90 66.30 67.00 0.0M
2021-12-13 64.20 70.40 63.60 70.30 0.0M
2021-12-10 64.80 64.80 63.60 64.00 0.0M
2021-12-09 66.00 66.30 63.80 64.10 0.0M
2021-12-08 66.50 67.10 65.60 65.60 0.0M
2021-12-07 65.30 67.30 64.70 65.50 0.0M
2021-12-06 64.20 65.70 63.50 65.10 0.0M
2021-12-03 63.90 65.00 63.80 64.00 0.0M
2021-12-02 66.60 67.50 63.50 63.50 0.0M
2021-12-01 66.40 68.00 66.00 66.80 0.0M
2021-11-30 68.70 71.80 68.00 68.50 0.0M
2021-11-29 66.00 69.90 64.80 67.90 0.0M
2021-11-26 67.70 69.80 65.80 68.30 0.0M
2021-11-25 65.30 70.30 64.30 67.70 0.0M
2021-11-24 64.40 64.90 62.60 64.90 0.0M
2021-11-23 64.60 68.50 63.40 64.30 0.0M
2021-11-22 62.40 65.80 60.40 65.80 0.0M
2021-11-19 57.80 60.30 57.40 59.90 0.0M
2021-11-18 58.60 58.90 57.20 57.70 0.0M
2021-11-17 57.40 58.50 57.00 58.30 0.0M
2021-11-16 57.50 57.80 56.20 56.80 0.0M
2021-11-15 55.90 57.80 55.60 57.00 0.0M
2021-11-12 56.00 56.00 54.80 55.20 0.0M
2021-11-11 56.10 56.70 55.50 55.60 0.0M
2021-11-10 56.70 56.70 55.80 56.10 0.0M
2021-11-09 57.20 57.40 55.80 56.10 0.0M
2021-11-08 58.30 58.50 56.30 56.60 0.0M
2021-11-05 60.80 60.80 58.60 59.50 0.0M
2021-11-04 59.70 62.20 59.40 60.00 0.0M
2021-11-03 57.50 59.90 56.50 58.60 0.0M
2021-11-02 59.00 59.30 55.80 55.80 0.0M
2021-11-01 59.20 60.30 59.00 59.00 0.0M
2021-10-29 59.40 59.80 58.20 58.50 0.0M
2021-10-28 61.50 61.90 58.20 59.30 0.0M
2021-10-27 55.00 60.00 54.70 60.00 0.0M
2021-10-26 56.10 56.60 54.30 54.60 0.0M
2021-10-25 53.60 55.70 52.90 55.70 0.0M
2021-10-22 53.60 54.00 52.80 53.60 0.0M
2021-10-21 53.70 54.70 52.90 53.00 0.0M
2021-10-20 54.40 54.40 53.30 53.50 0.0M
2021-10-19 54.10 54.20 52.80 54.00 0.0M
2021-10-18 52.90 54.50 52.60 53.70 0.0M
2021-10-15 51.30 52.40 51.20 51.60 0.0M
2021-10-14 51.40 51.40 49.10 50.40 0.0M
2021-10-13 51.20 52.00 50.10 50.70 0.0M
2021-10-12 51.70 52.00 50.20 50.80 0.0M
2021-10-08 52.50 53.10 51.70 52.10 0.0M
2021-10-07 51.00 53.00 50.90 52.20 0.0M
2021-10-06 50.90 51.30 50.10 50.10 0.0M
2021-10-05 48.00 51.20 47.50 50.90 0.0M
2021-10-04 52.00 52.30 49.05 49.10 0.0M
2021-10-01 52.90 53.00 50.80 51.50 0.0M
2021-09-30 53.30 54.00 52.70 53.60 0.0M
2021-09-29 54.80 55.10 52.80 53.30 0.0M
2021-09-28 57.30 57.60 55.60 55.90 0.0M
2021-09-27 57.90 58.40 56.80 57.60 0.0M
2021-09-24 57.70 58.70 57.10 57.50 0.0M
2021-09-23 56.70 57.60 56.50 57.30 0.0M
2021-09-22 56.00 57.30 55.00 56.10 0.0M
2021-09-17 57.20 57.90 56.30 57.80 0.0M
2021-09-16 57.70 58.00 56.50 57.20 0.0M
2021-09-15 56.50 57.40 56.10 57.00 0.0M
2021-09-14 56.40 57.70 56.00 56.50 0.0M
2021-09-13 54.90 56.70 54.50 55.80 0.0M
2021-09-10 55.00 55.60 54.30 55.00 0.0M
2021-09-09 52.10 55.10 52.10 54.90 0.0M
2021-09-08 54.50 54.60 52.20 52.20 0.0M
2021-09-07 54.20 55.00 53.50 54.50 0.0M
2021-09-06 57.00 57.30 54.20 54.20 0.0M
2021-09-03 57.50 58.20 56.30 56.70 0.0M
2021-09-02 58.70 59.60 57.00 57.00 0.0M
2021-09-01 57.30 59.10 57.10 58.50 0.0M
2021-08-31 56.00 57.70 54.80 57.40 0.0M
2021-08-30 56.50 56.80 55.70 56.00 0.0M
2021-08-27 55.90 57.40 55.50 55.70 0.0M
2021-08-26 56.40 56.50 55.20 56.20 0.0M
2021-08-25 54.30 56.90 54.20 56.40 0.0M
2021-08-24 56.00 56.10 53.60 53.80 0.0M
2021-08-23 52.90 55.10 52.90 55.00 0.0M
2021-08-20 52.20 53.30 51.00 52.10 0.0M
2021-08-19 55.00 55.00 52.00 52.10 0.0M
2021-08-18 51.00 55.80 50.80 55.40 0.0M
2021-08-17 56.00 56.20 52.00 52.00 0.0M
2021-08-16 56.50 57.70 54.00 55.10 0.0M
2021-08-13 59.50 60.00 56.50 56.50 0.0M
2021-08-12 60.20 60.70 59.50 59.70 0.0M
2021-08-11 60.90 61.40 58.10 59.10 0.0M
2021-08-10 63.80 63.90 60.30 60.80 0.0M
2021-08-09 67.70 67.80 63.70 63.70 0.0M
2021-08-06 69.60 69.60 67.70 67.90 0.0M
2021-08-05 67.80 69.90 67.80 69.60 0.0M
2021-08-04 67.60 68.70 67.60 68.10 0.0M
2021-08-03 67.50 68.60 67.10 67.30 0.0M
2021-08-02 67.30 68.00 66.50 67.10 0.0M
2021-07-30 68.60 69.00 67.00 67.10 0.0M
2021-07-29 67.70 68.80 67.10 68.50 0.0M
2021-07-28 70.00 71.60 65.00 67.00 0.0M
2021-07-27 71.50 73.90 70.30 70.80 0.0M
2021-07-26 72.00 72.50 70.60 71.00 0.0M
2021-07-23 73.40 74.00 70.50 71.60 0.0M
2021-07-22 70.60 74.30 70.20 73.40 0.0M
2021-07-21 70.30 71.80 68.50 69.40 0.0M
2021-07-20 70.40 73.50 69.00 70.20 0.0M
2021-07-19 75.10 75.20 71.50 71.80 0.0M
2021-07-16 75.70 78.10 75.50 75.50 0.0M
2021-07-15 78.00 79.40 76.10 76.70 0.0M
2021-07-14 78.30 80.00 75.50 77.60 0.0M
2021-07-13 76.10 80.70 73.20 77.00 0.0M
2021-07-12 71.10 75.00 69.40 75.00 0.0M
2021-07-09 70.40 72.50 70.10 70.30 0.0M
2021-07-08 71.50 74.40 70.00 72.00 0.0M
2021-07-07 66.60 73.50 66.00 71.50 0.0M
2021-07-06 61.70 67.30 61.00 67.30 0.0M
2021-07-05 60.00 61.50 59.40 61.20 0.0M
2021-07-02 59.10 59.70 58.70 59.30 0.0M
2021-07-01 62.50 62.70 59.20 59.40 0.0M
2021-06-30 60.60 62.20 60.30 62.10 0.0M
2021-06-29 61.40 62.30 59.90 60.20 0.0M
2021-06-28 61.30 61.30 60.10 60.60 0.0M
2021-06-25 62.80 62.80 60.80 61.00 0.0M
2021-06-24 61.00 62.80 60.00 62.00 0.0M
2021-06-23 59.00 60.30 58.60 60.00 0.0M
2021-06-22 60.20 60.40 58.10 58.20 0.0M
2021-06-21 60.60 61.20 58.50 58.90 0.0M
2021-06-18 62.40 63.20 61.00 61.30 0.0M
2021-06-17 60.80 62.40 60.00 61.90 0.0M
2021-06-16 61.70 62.00 60.10 60.50 0.0M
2021-06-15 61.40 62.50 60.80 61.70 0.0M
2021-06-11 61.30 61.60 60.30 60.50 0.0M
2021-06-10 63.00 63.40 60.80 61.30 0.0M
2021-06-09 59.00 62.50 58.50 61.10 0.0M
2021-06-08 57.40 58.80 57.30 58.50 0.0M
2021-06-07 58.30 58.50 55.90 57.00 0.0M
2021-06-04 60.60 60.60 58.10 58.10 0.0M
2021-06-03 59.50 61.40 58.60 61.00 0.0M
2021-06-02 60.90 60.90 58.20 58.60 0.0M
2021-06-01 60.40 61.50 59.60 60.10 0.0M
2021-05-31 60.20 63.50 59.60 60.70 0.0M
2021-05-28 58.40 59.90 57.70 59.30 0.0M
2021-05-27 58.60 58.70 56.70 57.10 0.0M
2021-05-26 58.90 59.30 57.50 58.60 0.0M
2021-05-25 56.60 59.80 56.60 58.90 0.0M
2021-05-24 57.60 57.60 55.70 56.70 0.0M
2021-05-21 53.80 57.50 53.10 56.20 0.0M
2021-05-20 55.50 55.50 52.50 52.50 0.0M
2021-05-19 54.00 55.40 52.30 55.40 0.0M
2021-05-18 49.50 53.20 49.40 53.20 0.0M
2021-05-17 47.35 50.90 47.10 48.45 0.0M
2021-05-14 54.10 56.30 51.10 52.20 0.0M
2021-05-13 50.50 54.00 49.55 53.10 0.0M
2021-05-12 56.00 58.00 50.60 51.60 0.0M
2021-05-11 59.80 60.20 55.70 56.20 0.0M
2021-05-10 64.50 64.60 61.80 61.80 0.0M
2021-05-07 62.00 66.10 61.10 64.50 0.0M
2021-05-06 61.10 62.20 59.00 60.50 0.0M
2021-05-05 61.10 63.70 59.80 60.70 0.0M
2021-05-04 63.20 64.20 57.30 61.00 0.0M
2021-05-03 67.10 67.50 62.50 63.10 0.0M
2021-04-29 68.60 69.20 67.00 67.80 0.0M
2021-04-28 67.50 68.40 66.60 68.20 0.0M
2021-04-27 65.70 68.60 65.00 67.50 0.0M
2021-04-26 67.80 68.40 64.30 64.50 0.0M
2021-04-23 67.00 69.00 67.00 67.30 0.0M
2021-04-22 72.30 72.40 67.40 67.70 0.0M
2021-04-21 73.80 73.80 71.50 71.60 0.0M
2021-04-20 73.50 74.70 73.30 73.70 0.0M
2021-04-19 75.40 75.40 73.50 73.50 0.0M
2021-04-16 72.50 74.40 71.80 74.00 0.0M
2021-04-15 72.30 72.70 70.60 72.50 0.0M
2021-04-14 75.20 75.60 70.00 71.70 0.0M
2021-04-13 75.90 76.80 75.00 75.00 0.0M
2021-04-12 75.40 76.90 74.80 75.30 0.0M
2021-04-09 78.30 78.70 75.10 75.40 0.0M
2021-04-08 79.30 79.80 78.00 78.10 0.0M
2021-04-07 80.40 80.70 78.60 78.80 0.0M
2021-04-06 79.20 80.50 78.50 79.90 0.0M
2021-04-01 80.60 80.90 78.50 78.50 0.0M
2021-03-31 80.90 81.00 79.50 79.50 0.0M
2021-03-30 79.40 81.00 78.60 80.40 0.0M
2021-03-29 79.60 80.50 78.30 79.00 0.0M
2021-03-26 78.00 80.70 77.90 79.60 0.0M
2021-03-25 78.40 78.90 77.30 77.40 0.0M
2021-03-24 79.00 79.70 77.50 77.80 0.0M
2021-03-23 80.30 80.90 78.00 78.50 0.0M
2021-03-22 78.90 80.40 77.60 80.30 0.0M
2021-03-19 80.40 80.40 78.30 78.90 0.0M
2021-03-18 83.60 84.00 80.30 80.40 0.0M
2021-03-17 85.70 87.70 81.20 82.70 0.0M
2021-03-16 86.80 93.20 84.30 84.70 0.1M
2021-03-15 78.40 84.80 77.60 84.80 0.0M
2021-03-12 75.80 77.60 75.40 77.10 0.0M
2021-03-11 72.50 76.20 72.30 75.00 0.0M
2021-03-10 73.00 73.00 71.20 71.20 0.0M
2021-03-09 73.20 74.50 70.60 71.70 0.0M
2021-03-08 75.70 76.70 73.20 73.20 0.0M
2021-03-05 73.50 75.80 73.00 74.40 0.0M
2021-03-04 74.60 76.00 73.00 73.50 0.0M
2021-03-03 71.30 74.60 69.60 73.80 0.0M
2021-03-02 72.60 73.60 70.50 70.50 0.0M
2021-02-26 70.70 72.90 70.40 71.00 0.0M
2021-02-25 77.60 78.50 73.00 73.60 0.0M
2021-02-24 78.60 79.90 76.90 77.10 0.0M
2021-02-23 77.30 81.10 76.50 78.60 0.0M
2021-02-22 76.00 82.00 75.00 78.60 0.0M
2021-02-19 76.70 76.90 73.70 74.70 0.0M
2021-02-18 76.90 78.10 75.20 76.50 0.0M
2021-02-17 72.30 77.20 71.00 77.10 0.0M
2021-02-05 70.90 72.30 69.70 70.20 0.0M
2021-02-04 73.00 74.40 70.60 70.90 0.0M
2021-02-03 73.10 75.00 72.40 73.60 0.0M
2021-02-02 69.10 73.20 69.10 73.00 0.0M
2021-02-01 70.60 72.40 67.20 68.50 0.0M
2021-01-29 77.50 77.60 70.00 70.60 0.0M
2021-01-28 76.00 78.10 75.30 76.00 0.0M
2021-01-27 78.10 79.60 77.30 78.30 0.0M
2021-01-26 79.90 82.10 76.70 78.00 0.0M
2021-01-25 78.60 84.70 78.60 79.00 0.0M
2021-01-22 73.80 78.00 73.20 77.50 0.0M
2021-01-21 76.00 78.00 73.50 73.80 0.0M
2021-01-20 75.20 76.20 71.10 75.70 0.0M
2021-01-19 76.20 77.80 74.20 75.20 0.0M
2021-01-18 76.80 78.50 76.00 76.20 0.0M
2021-01-15 80.10 81.50 77.70 77.70 0.0M
2021-01-14 78.40 81.00 76.70 79.50 0.0M
2021-01-13 79.00 81.40 78.50 78.90 0.0M
2021-01-12 80.00 81.50 76.50 78.00 0.0M
2021-01-11 80.80 84.30 79.50 79.90 0.0M
2021-01-08 72.00 78.40 72.00 78.40 0.0M
2021-01-07 70.00 72.50 68.30 71.30 0.0M
2021-01-06 70.90 71.50 67.00 68.50 0.0M
2021-01-05 70.00 72.80 68.20 70.90 0.0M
2021-01-04 71.40 71.50 68.20 69.40 0.0M