International Carbide Technology Co Ltd (4754)

4754
🏛️ 台湾 →
39.00
最終更新: 2025-10-03
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
2023-12-29 43.00 43.10 42.75 43.10 0.0M
2023-12-28 43.20 43.25 42.75 42.95 0.0M
2023-12-27 43.00 43.20 42.85 43.20 0.0M
2023-12-26 43.10 43.30 42.90 43.10 0.0M
2023-12-25 43.15 43.40 43.10 43.25 0.0M
2023-12-22 43.55 43.55 43.05 43.25 0.0M
2023-12-21 43.65 43.65 43.60 43.65 0.0M
2023-12-20 43.75 43.90 43.45 43.90 0.0M
2023-12-19 43.65 43.85 43.35 43.85 0.0M
2023-12-18 43.50 43.75 43.30 43.75 0.0M
2023-12-15 42.95 43.50 42.95 43.50 0.0M
2023-12-14 42.95 43.25 42.80 43.25 0.0M
2023-12-13 42.85 42.95 42.65 42.95 0.0M
2023-12-12 42.50 42.85 42.50 42.85 0.0M
2023-12-11 42.80 42.80 42.55 42.55 0.0M
2023-12-08 42.35 42.50 42.10 42.50 0.0M
2023-12-07 42.40 42.50 42.10 42.50 0.0M
2023-12-06 42.10 42.35 42.00 42.35 0.0M
2023-12-05 42.20 42.20 42.00 42.15 0.0M
2023-12-04 42.60 42.60 42.05 42.35 0.0M
2023-12-01 42.70 42.70 42.30 42.60 0.0M
2023-11-30 42.40 42.80 42.20 42.80 0.0M
2023-11-29 42.60 42.60 42.00 42.45 0.0M
2023-11-28 42.55 42.60 42.20 42.60 0.0M
2023-11-27 42.35 42.70 42.30 42.55 0.0M
2023-11-24 42.50 42.75 42.30 42.75 0.0M
2023-11-23 42.50 42.80 42.50 42.65 0.0M
2023-11-22 42.90 42.90 42.30 42.70 0.0M
2023-11-21 42.65 43.10 42.40 43.10 0.0M
2023-11-20 42.80 43.00 42.50 43.00 0.0M
2023-11-17 42.40 43.00 42.25 43.00 0.0M
2023-11-16 42.55 42.85 42.10 42.85 0.0M
2023-11-15 42.40 42.95 42.00 42.95 0.0M
2023-11-14 42.40 42.75 42.00 42.75 0.0M
2023-11-13 42.30 42.60 42.00 42.40 0.0M
2023-11-10 42.15 42.85 41.50 42.85 0.0M
2023-11-09 42.50 42.85 42.00 42.75 0.0M
2023-11-08 43.05 43.25 42.80 43.25 0.0M
2023-11-07 43.05 43.30 42.90 43.30 0.0M
2023-11-06 43.40 43.40 42.85 43.30 0.0M
2023-11-03 42.70 43.45 42.50 43.45 0.0M
2023-11-02 43.25 43.25 42.45 43.20 0.0M
2023-11-01 42.60 42.95 42.60 42.95 0.0M
2023-10-31 42.70 42.95 42.35 42.95 0.0M
2023-10-30 43.10 43.10 42.50 43.00 0.0M
2023-10-27 43.00 43.15 42.85 43.15 0.0M
2023-10-26 43.00 43.00 42.75 42.90 0.0M
2023-10-25 43.10 43.30 42.60 43.30 0.0M
2023-10-24 42.70 43.20 42.60 43.10 0.0M
2023-10-23 42.50 43.10 42.50 42.85 0.0M
2023-10-20 42.10 42.60 42.05 42.50 0.0M
2023-10-19 42.00 42.50 41.85 42.50 0.0M
2023-10-18 42.30 42.45 41.90 42.45 0.0M
2023-10-17 42.05 42.80 41.80 42.80 0.0M
2023-10-16 42.00 42.50 41.90 42.50 0.0M
2023-10-13 42.00 42.30 41.85 42.30 0.0M
2023-10-12 42.20 42.50 41.50 42.50 0.0M
2023-10-11 42.70 42.95 42.30 42.40 0.0M
2023-10-06 42.00 43.40 41.90 43.40 0.0M
2023-10-05 42.50 42.95 42.50 42.50 0.0M
2023-10-04 42.50 43.25 42.45 42.50 0.0M
2023-10-03 43.15 43.80 42.70 43.70 0.0M
2023-10-02 43.30 43.30 42.70 43.15 0.0M
2023-09-28 42.90 43.15 42.90 42.90 0.0M
2023-09-27 43.00 43.00 42.85 42.90 0.0M
2023-09-26 42.80 43.00 42.80 43.00 0.0M
2023-09-25 43.30 43.40 43.00 43.40 0.0M
2023-09-22 42.75 43.00 42.00 43.00 0.0M
2023-09-21 42.80 43.55 42.45 42.75 0.0M
2023-09-20 42.15 42.80 41.60 42.80 0.0M
2023-09-19 42.00 42.10 41.95 41.95 0.0M
2023-09-18 41.65 42.30 41.65 41.95 0.0M
2023-09-15 41.50 42.25 41.50 42.20 0.0M
2023-09-14 42.25 42.50 42.00 42.45 0.0M
2023-09-13 42.55 42.60 42.15 42.55 0.0M
2023-09-12 42.70 42.90 42.30 42.60 0.0M
2023-09-11 43.00 43.40 42.55 43.40 0.0M
2023-09-08 43.50 44.40 43.00 44.40 0.0M
2023-09-07 43.85 43.85 43.30 43.75 0.0M
2023-09-06 43.40 43.85 43.40 43.85 0.0M
2023-09-05 44.05 44.05 43.60 43.90 0.0M
2023-09-04 44.75 44.75 43.25 44.05 0.0M
2023-09-01 43.65 43.85 43.25 43.70 0.0M
2023-08-31 43.25 44.10 43.25 43.85 0.0M
2023-08-30 43.00 43.30 43.00 43.25 0.0M
2023-08-29 43.00 43.30 42.30 43.30 0.0M
2023-08-28 43.05 43.45 42.20 43.25 0.0M
2023-08-25 43.65 43.90 42.15 43.70 0.0M
2023-08-24 49.60 49.90 48.80 48.80 0.0M
2023-08-23 49.70 50.00 49.60 49.90 0.0M
2023-08-22 49.80 49.80 49.20 49.70 0.0M
2023-08-21 50.00 50.00 49.00 49.95 0.0M
2023-08-18 48.65 49.50 48.30 48.90 0.0M
2023-08-17 48.30 48.95 47.90 48.95 0.0M
2023-08-16 47.25 48.30 47.20 48.30 0.0M
2023-08-15 47.05 49.30 47.05 48.05 0.0M
2023-08-14 48.05 48.05 46.60 47.05 0.0M
2023-08-11 47.35 48.70 47.20 47.40 0.0M
2023-08-10 48.75 48.75 46.80 47.20 0.0M
2023-08-09 50.20 50.20 48.60 48.70 0.0M
2023-08-08 51.50 54.70 51.40 52.80 0.0M
2023-08-07 51.40 51.40 50.50 51.30 0.0M
2023-08-04 49.85 51.00 49.80 51.00 0.0M
2023-08-02 50.30 50.40 49.40 49.90 0.0M
2023-08-01 50.60 50.60 49.60 50.40 0.0M
2023-07-31 50.20 50.60 49.55 50.60 0.0M
2023-07-28 50.60 50.90 49.90 50.60 0.0M
2023-07-27 50.20 50.70 49.65 50.70 0.0M
2023-07-26 51.50 52.00 50.60 50.60 0.0M
2023-07-25 49.75 51.40 49.50 51.20 0.0M
2023-07-24 50.40 50.40 49.25 50.00 0.0M
2023-07-21 49.50 50.00 49.25 50.00 0.0M
2023-07-20 49.40 50.00 49.30 49.90 0.0M
2023-07-19 50.50 50.50 49.40 49.50 0.0M
2023-07-18 51.00 51.00 49.40 49.90 0.0M
2023-07-17 50.50 50.90 49.50 50.90 0.0M
2023-07-14 51.40 51.80 50.20 51.00 0.0M
2023-07-13 49.10 51.20 48.75 50.90 0.0M
2023-07-12 49.55 49.55 48.50 49.45 0.0M
2023-07-11 54.80 54.80 50.50 50.50 0.0M
2023-07-10 56.10 56.10 56.10 56.10 0.0M
2023-07-07 46.30 51.00 46.30 51.00 0.0M
2023-07-06 45.80 47.00 45.80 46.45 0.0M
2023-07-05 45.70 46.50 45.50 46.35 0.0M
2023-07-04 45.00 45.90 44.70 45.50 0.0M
2023-07-03 45.20 45.20 44.55 44.65 0.0M
2023-06-30 44.85 45.50 44.50 44.80 0.0M
2023-06-29 46.15 46.15 45.05 45.10 0.0M
2023-06-28 46.50 46.60 45.70 45.80 0.0M
2023-06-27 46.55 46.55 45.55 46.20 0.0M
2023-06-26 45.15 46.30 45.10 46.20 0.0M
2023-06-21 45.40 45.70 45.40 45.50 0.0M
2023-06-20 46.85 46.85 45.50 45.65 0.0M
2023-06-19 46.55 46.80 45.20 46.00 0.0M
2023-06-16 47.90 47.90 46.50 46.55 0.0M
2023-06-15 50.70 50.70 47.40 48.20 0.0M
2023-06-14 46.60 52.90 46.10 50.80 0.0M
2023-06-13 44.30 48.60 44.30 48.60 0.0M
2023-06-12 45.40 45.95 44.10 44.20 0.0M
2023-06-09 45.00 47.95 43.70 45.10 0.0M
2023-06-08 45.00 45.00 44.95 45.00 0.0M
2023-06-07 40.70 40.95 40.50 40.95 0.0M
2023-06-06 41.10 41.10 40.70 40.70 0.0M
2023-06-05 41.30 41.30 41.05 41.10 0.0M
2023-06-02 41.15 41.50 41.00 41.35 0.0M
2023-06-01 40.90 41.00 40.65 41.00 0.0M
2023-05-31 40.65 40.90 40.65 40.90 0.0M
2023-05-30 41.00 41.00 40.70 40.90 0.0M
2023-05-29 41.55 41.55 40.70 40.80 0.0M
2023-05-26 40.50 41.55 40.50 40.60 0.0M
2023-05-25 40.65 40.75 40.50 40.50 0.0M
2023-05-24 40.90 40.90 40.60 40.85 0.0M
2023-05-23 40.95 40.95 40.65 40.90 0.0M
2023-05-22 40.90 40.90 40.50 40.85 0.0M
2023-05-19 40.70 40.90 40.50 40.90 0.0M
2023-05-18 40.95 40.95 40.70 40.70 0.0M
2023-05-17 40.85 40.90 40.65 40.80 0.0M
2023-05-16 40.60 40.85 40.50 40.80 0.0M
2023-05-15 40.95 40.95 40.70 40.70 0.0M
2023-05-12 40.95 40.95 40.60 40.95 0.0M
2023-05-11 40.70 40.95 40.40 40.95 0.0M
2023-05-10 40.70 41.90 40.70 40.75 0.0M
2023-05-09 40.95 41.00 40.60 40.80 0.0M
2023-05-08 40.70 41.00 40.70 40.80 0.0M
2023-05-05 40.85 40.95 40.60 40.90 0.0M
2023-05-04 41.00 41.00 40.75 40.75 0.0M
2023-05-03 41.25 41.25 40.95 40.95 0.0M
2023-05-02 41.10 41.35 40.75 41.00 0.0M
2023-04-28 41.00 41.45 40.60 41.10 0.0M
2023-04-27 40.10 41.50 40.10 41.00 0.0M
2023-04-26 40.75 41.15 40.00 40.10 0.0M
2023-04-25 40.80 41.10 40.00 40.05 0.0M
2023-04-24 40.40 42.10 40.40 40.75 0.0M
2023-04-21 40.05 40.25 39.70 39.80 0.0M
2023-04-20 40.10 40.40 39.85 40.35 0.0M
2023-04-19 40.45 40.45 40.15 40.25 0.0M
2023-04-18 40.60 40.65 40.15 40.15 0.0M
2023-04-17 40.75 41.20 40.05 40.60 0.0M
2023-04-14 40.85 40.90 40.05 40.75 0.0M
2023-04-13 40.15 40.90 40.15 40.90 0.0M
2023-04-12 40.80 41.00 40.55 40.90 0.0M
2023-04-11 39.20 41.40 39.00 41.00 0.0M
2023-04-10 38.75 39.45 38.70 39.25 0.0M
2023-04-07 39.00 39.40 38.20 39.30 0.0M
2023-04-06 38.40 39.35 38.40 39.15 0.0M
2023-03-31 39.10 39.20 39.10 39.10 0.0M
2023-03-30 39.25 39.25 38.55 39.15 0.0M
2023-03-29 39.30 39.30 38.65 38.65 0.0M
2023-03-28 39.00 39.45 38.50 38.65 0.0M
2023-03-27 38.45 39.35 38.45 39.20 0.0M
2023-03-24 38.15 39.70 38.15 38.85 0.0M
2023-03-23 38.70 38.95 38.70 38.95 0.0M
2023-03-22 39.35 39.35 38.35 38.70 0.0M
2023-03-21 39.35 39.35 38.70 38.70 0.0M
2023-03-20 39.00 39.40 38.05 38.50 0.0M
2023-03-17 38.80 39.95 38.70 39.00 0.0M
2023-03-16 38.40 41.00 38.40 38.80 0.0M
2023-03-15 39.00 39.00 38.20 38.30 0.0M
2023-03-14 38.00 38.30 37.50 38.00 0.0M
2023-03-13 37.30 37.95 36.55 37.90 0.0M
2023-03-10 39.70 39.70 37.80 38.40 0.0M
2023-03-09 38.95 40.15 38.95 40.15 0.0M
2023-03-08 36.60 36.75 36.50 36.50 0.0M
2023-03-07 37.40 37.40 36.60 36.60 0.0M
2023-03-06 35.75 38.95 35.75 37.40 0.0M
2023-03-03 35.80 35.80 35.75 35.75 0.0M
2023-03-02 35.70 35.80 35.70 35.70 0.0M
2023-03-01 35.80 35.85 35.70 35.85 0.0M
2023-02-24 35.80 35.80 35.65 35.80 0.0M
2023-02-23 35.80 35.85 35.70 35.80 0.0M
2023-02-22 35.80 35.80 35.80 35.80 0.0M
2023-02-21 36.00 36.00 35.80 35.80 0.0M
2023-02-20 35.60 36.00 35.60 35.75 0.0M
2023-02-17 35.45 35.60 35.40 35.60 0.0M
2023-02-16 35.25 35.45 35.25 35.40 0.0M
2023-02-15 35.00 35.25 35.00 35.25 0.0M
2023-02-14 34.80 35.45 34.80 35.45 0.0M
2023-02-13 35.35 35.40 35.35 35.40 0.0M
2023-02-09 35.45 35.45 35.40 35.40 0.0M
2023-02-08 35.45 35.45 35.45 35.45 0.0M
2023-02-07 35.55 35.55 35.45 35.45 0.0M
2023-02-06 35.40 35.50 35.35 35.35 0.0M
2023-02-03 35.10 35.10 35.00 35.05 0.0M
2023-02-02 35.00 35.30 35.00 35.10 0.0M
2023-02-01 34.95 35.00 34.95 35.00 0.0M
2023-01-31 34.70 35.00 34.70 34.95 0.0M
2023-01-30 34.80 35.00 34.80 34.80 0.0M
2023-01-17 34.75 34.75 34.75 34.75 0.0M
2023-01-16 35.00 35.00 34.65 34.65 0.0M
2023-01-13 35.05 35.05 35.05 35.05 0.0M
2023-01-12 34.90 35.05 34.80 35.05 0.0M
2023-01-11 35.10 35.10 34.70 34.75 0.0M
2023-01-10 35.05 35.10 35.05 35.10 0.0M
2023-01-09 35.10 35.10 34.60 35.00 0.0M
2023-01-06 34.70 35.20 34.50 35.05 0.0M
2023-01-05 34.65 34.65 34.65 34.65 0.0M
2023-01-03 34.85 34.85 34.70 34.70 0.0M