Kenmec Mechanical Engineering Co Ltd (6125)

6125
🏛️ 台湾 →
72.40
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
2023-12-29 61.30 66.00 61.30 63.00 0.0M
2023-12-28 57.70 62.30 57.40 60.80 0.0M
2023-12-27 57.50 57.50 56.50 57.10 0.0M
2023-12-26 56.50 57.30 56.50 57.10 0.0M
2023-12-25 57.10 57.50 56.10 56.60 0.0M
2023-12-22 57.10 57.80 56.40 56.90 0.0M
2023-12-21 57.10 57.70 56.70 56.80 0.0M
2023-12-20 56.90 58.00 56.80 57.90 0.0M
2023-12-19 57.00 57.60 56.10 56.60 0.0M
2023-12-18 58.20 58.50 56.90 57.00 0.0M
2023-12-15 59.00 59.20 58.20 58.20 0.0M
2023-12-14 59.70 60.00 58.50 58.60 0.0M
2023-12-13 60.00 60.50 58.50 58.90 0.0M
2023-12-12 62.00 62.20 59.50 59.60 0.0M
2023-12-11 61.30 62.30 59.20 61.30 0.0M
2023-12-08 64.30 64.60 62.10 62.80 0.0M
2023-12-07 63.90 64.90 63.10 63.30 0.0M
2023-12-06 64.40 64.80 63.40 64.00 0.0M
2023-12-05 63.90 64.20 62.60 63.00 0.0M
2023-12-04 64.60 68.30 64.40 64.90 0.0M
2023-12-01 63.00 64.50 62.10 64.00 0.0M
2023-11-30 62.50 63.20 61.60 62.90 0.0M
2023-11-29 63.50 64.30 61.60 61.90 0.0M
2023-11-28 61.70 63.00 61.30 62.00 0.0M
2023-11-27 63.80 64.20 60.80 61.50 0.0M
2023-11-24 62.80 64.40 62.10 63.30 0.0M
2023-11-23 60.60 64.80 59.90 62.20 0.0M
2023-11-22 60.60 60.80 59.20 59.60 0.0M
2023-11-21 62.10 63.90 61.40 62.00 0.0M
2023-11-20 58.50 61.30 56.80 61.30 0.0M
2023-11-17 51.60 55.80 51.50 55.80 0.0M
2023-11-16 50.40 51.20 48.90 50.80 0.0M
2023-11-15 51.60 51.80 50.20 50.20 0.0M
2023-11-14 50.80 51.40 50.50 50.60 0.0M
2023-11-13 51.30 51.60 50.40 51.00 0.0M
2023-11-10 50.00 51.50 49.95 50.70 0.0M
2023-11-09 52.40 52.40 49.70 49.85 0.0M
2023-11-08 52.90 54.20 52.50 53.30 0.0M
2023-11-07 53.10 53.90 52.60 52.70 0.0M
2023-11-06 52.80 53.60 52.80 53.30 0.0M
2023-11-03 53.30 53.50 52.40 52.50 0.0M
2023-11-02 52.50 53.20 52.10 52.80 0.0M
2023-11-01 50.70 51.50 50.20 51.10 0.0M
2023-10-31 53.50 53.50 49.85 49.85 0.0M
2023-10-30 53.50 53.80 52.60 52.60 0.0M
2023-10-27 53.20 54.20 52.50 52.90 0.0M
2023-10-26 54.80 54.90 53.00 53.00 0.0M
2023-10-25 56.40 57.40 55.90 55.90 0.0M
2023-10-24 54.90 55.90 54.70 55.90 0.0M
2023-10-23 54.10 55.90 54.00 54.60 0.0M
2023-10-20 55.40 55.40 53.50 54.60 0.0M
2023-10-19 55.20 56.10 54.90 55.70 0.0M
2023-10-18 56.20 56.70 54.80 55.00 0.0M
2023-10-17 59.10 59.70 56.60 56.70 0.0M
2023-10-16 58.60 59.20 57.50 58.40 0.0M
2023-10-13 60.40 61.20 59.10 59.10 0.0M
2023-10-12 59.80 60.90 59.70 60.50 0.0M
2023-10-11 62.00 62.00 58.60 59.50 0.0M
2023-10-06 63.70 64.90 63.70 63.90 0.0M
2023-10-05 63.70 65.00 63.20 63.70 0.0M
2023-10-04 61.70 63.30 61.40 63.20 0.0M
2023-10-03 65.00 65.20 62.50 62.60 0.0M
2023-10-02 65.20 66.60 64.30 64.80 0.0M
2023-09-28 62.40 64.90 62.40 64.20 0.0M
2023-09-27 61.40 62.20 60.50 62.00 0.0M
2023-09-26 61.80 62.80 60.90 61.00 0.0M
2023-09-25 61.50 62.70 61.30 61.90 0.0M
2023-09-22 59.00 61.50 58.60 61.40 0.0M
2023-09-21 60.20 60.20 58.60 59.50 0.0M
2023-09-20 60.90 62.20 60.40 60.50 0.0M
2023-09-19 62.10 62.60 60.10 60.70 0.0M
2023-09-18 62.50 62.70 61.70 61.80 0.0M
2023-09-15 63.90 64.20 63.00 63.40 0.0M
2023-09-14 63.50 64.60 62.80 63.10 0.0M
2023-09-13 62.10 63.00 61.80 62.70 0.0M
2023-09-12 61.20 63.30 61.20 61.50 0.0M
2023-09-11 69.00 70.70 68.00 68.00 0.0M
2023-09-08 78.00 78.30 75.50 75.50 0.0M
2023-09-07 79.50 79.80 78.10 78.20 0.0M
2023-09-06 77.60 79.90 77.60 78.90 0.0M
2023-09-05 77.20 79.40 77.10 77.50 0.0M
2023-09-04 78.50 79.60 77.00 77.00 0.0M
2023-09-01 80.50 80.50 77.90 78.90 0.0M
2023-08-31 76.80 80.90 76.30 80.90 0.0M
2023-08-30 78.00 78.60 76.80 77.20 0.0M
2023-08-29 76.40 77.30 75.10 76.70 0.0M
2023-08-28 80.90 81.00 74.40 75.40 0.0M
2023-08-25 79.00 81.70 77.10 80.60 0.0M
2023-08-24 84.80 85.50 80.80 80.90 0.0M
2023-08-23 84.50 85.40 79.70 81.50 0.0M
2023-08-22 85.50 86.70 81.20 84.00 0.1M
2023-08-21 75.00 79.50 75.00 79.50 0.0M
2023-08-18 75.70 76.40 70.60 72.30 0.0M
2023-08-17 71.50 76.70 71.30 75.70 0.0M
2023-08-16 70.70 72.50 70.00 72.50 0.0M
2023-08-15 73.00 74.30 70.90 71.80 0.0M
2023-08-14 69.30 73.80 67.60 71.30 0.0M
2023-08-11 69.40 71.70 68.60 69.80 0.0M
2023-08-10 69.60 69.90 65.80 67.00 0.0M
2023-08-09 68.20 72.60 67.50 70.60 0.0M
2023-08-08 71.80 72.70 69.10 69.90 0.0M
2023-08-07 68.50 73.90 64.30 72.40 0.0M
2023-08-04 69.00 71.80 67.20 68.30 0.0M
2023-08-02 76.90 76.90 69.30 69.30 0.0M
2023-08-01 80.00 80.60 76.00 76.90 0.0M
2023-07-31 84.60 85.30 75.60 77.50 0.0M
2023-07-28 84.60 85.50 82.20 83.30 0.0M
2023-07-27 84.50 92.90 81.60 84.10 0.1M
2023-07-26 96.20 97.00 86.30 86.30 0.0M
2023-07-25 106.00 108.50 95.80 95.80 0.0M
2023-07-24 102.50 106.00 96.50 103.50 0.0M
2023-07-21 86.90 96.50 86.90 96.40 0.0M
2023-07-20 81.70 89.70 81.70 89.70 0.0M
2023-07-19 83.00 84.00 80.60 81.60 0.0M
2023-07-18 84.40 85.20 79.70 81.00 0.0M
2023-07-17 80.20 84.00 80.20 83.40 0.0M
2023-07-14 79.00 80.00 77.50 79.90 0.0M
2023-07-13 78.40 80.50 76.40 77.00 0.0M
2023-07-12 80.00 80.00 76.00 76.40 0.0M
2023-07-11 78.50 80.00 77.20 78.40 0.0M
2023-07-10 81.00 81.00 76.50 76.50 0.0M
2023-07-07 86.00 87.90 82.50 83.00 0.0M
2023-07-06 79.40 87.50 78.80 87.50 0.0M
2023-07-05 81.00 82.80 76.80 81.30 0.0M
2023-07-04 81.20 83.10 75.30 81.80 0.0M
2023-07-03 72.00 75.60 72.00 75.60 0.0M
2023-06-30 63.20 68.80 62.60 68.80 0.0M
2023-06-29 63.30 63.80 61.50 62.60 0.0M
2023-06-28 60.50 62.60 59.00 62.10 0.0M
2023-06-27 64.00 64.00 58.80 58.80 0.0M
2023-06-26 64.30 67.20 64.00 65.30 0.1M
2023-06-21 63.50 63.50 61.40 63.50 0.0M
2023-06-20 57.80 57.80 57.80 57.80 0.0M
2023-06-19 52.60 52.60 52.60 52.60 0.0M
2023-06-16 47.50 48.50 46.10 47.85 0.0M
2023-06-15 46.25 46.55 45.45 46.05 0.0M
2023-06-14 45.45 46.95 44.80 46.00 0.0M
2023-06-13 43.00 46.80 43.00 45.30 0.0M
2023-06-12 44.65 44.75 42.50 42.75 0.0M
2023-06-09 43.50 46.20 42.85 44.70 0.0M
2023-06-08 43.00 43.70 42.00 42.30 0.0M
2023-06-07 43.00 44.45 41.35 42.20 0.1M
2023-06-06 41.50 41.85 39.20 41.60 0.1M
2023-06-05 39.00 41.50 38.70 41.50 0.0M
2023-06-02 36.35 37.75 36.30 37.75 0.0M
2023-06-01 34.15 34.40 32.85 34.35 0.0M
2023-05-31 35.00 35.30 34.30 34.50 0.0M
2023-05-30 35.10 35.45 34.05 34.60 0.0M
2023-05-29 33.00 35.25 32.70 35.10 0.0M
2023-05-26 33.15 33.30 31.85 32.05 0.0M
2023-05-25 31.90 32.90 31.35 32.65 0.0M
2023-05-24 30.85 31.50 30.80 31.35 0.0M
2023-05-23 30.10 31.25 30.05 30.95 0.0M
2023-05-22 29.65 30.80 29.65 30.10 0.0M
2023-05-19 29.75 30.15 29.50 29.50 0.0M
2023-05-18 29.60 29.70 29.10 29.40 0.0M
2023-05-17 28.85 29.75 28.65 29.30 0.0M
2023-05-16 28.35 28.95 28.35 28.70 0.0M
2023-05-15 28.60 28.60 28.10 28.25 0.0M
2023-05-12 28.20 28.75 28.20 28.60 0.0M
2023-05-11 28.85 29.05 28.15 28.30 0.0M
2023-05-10 28.80 29.25 28.50 29.20 0.0M
2023-05-09 29.40 29.65 28.60 28.65 0.0M
2023-05-08 31.95 31.95 29.35 29.35 0.0M
2023-05-05 31.85 32.80 31.85 32.60 0.0M
2023-05-04 31.60 31.95 31.25 31.85 0.0M
2023-05-03 31.70 32.05 31.50 31.50 0.0M
2023-05-02 32.00 32.20 31.70 31.75 0.0M
2023-04-28 31.60 31.80 31.55 31.70 0.0M
2023-04-27 31.00 31.40 30.75 31.20 0.0M
2023-04-26 30.80 31.30 30.70 30.90 0.0M
2023-04-25 31.80 32.20 30.60 30.90 0.0M
2023-04-24 31.55 31.55 31.20 31.35 0.0M
2023-04-21 31.25 32.00 30.50 31.35 0.0M
2023-04-20 32.40 32.40 31.10 31.10 0.0M
2023-04-19 31.85 32.90 31.75 32.05 0.0M
2023-04-18 31.55 31.90 31.00 31.50 0.0M
2023-04-17 31.60 32.20 31.30 31.50 0.0M
2023-04-14 31.10 31.40 30.75 31.20 0.0M
2023-04-13 30.80 32.20 30.55 31.20 0.0M
2023-04-12 30.20 30.60 30.15 30.40 0.0M
2023-04-11 31.00 31.00 30.20 30.20 0.0M
2023-04-10 30.20 30.70 29.95 30.70 0.0M
2023-04-07 29.85 30.30 29.80 29.90 0.0M
2023-04-06 29.05 29.60 28.60 29.30 0.0M
2023-03-31 29.50 29.50 29.05 29.05 0.0M
2023-03-30 29.05 29.70 29.05 29.50 0.0M
2023-03-29 28.85 28.85 28.60 28.65 0.0M
2023-03-28 29.70 29.70 28.60 28.65 0.0M
2023-03-27 29.45 29.65 29.25 29.30 0.0M
2023-03-24 29.55 29.70 28.90 29.15 0.0M
2023-03-23 29.20 29.60 29.10 29.35 0.0M
2023-03-22 29.90 30.50 29.35 29.35 0.0M
2023-03-21 29.55 29.85 29.35 29.50 0.0M
2023-03-20 29.35 29.80 29.20 29.45 0.0M
2023-03-17 28.60 29.20 28.35 29.10 0.0M
2023-03-16 29.40 29.40 28.10 28.30 0.0M
2023-03-15 28.60 30.00 28.50 29.35 0.0M
2023-03-14 27.60 28.35 27.45 28.05 0.0M
2023-03-13 27.50 27.75 27.00 27.65 0.0M
2023-03-10 28.25 28.40 27.70 27.75 0.0M
2023-03-09 28.85 29.35 28.50 28.60 0.0M
2023-03-08 27.90 28.75 27.80 28.70 0.0M
2023-03-07 27.95 28.25 27.90 28.00 0.0M
2023-03-06 27.60 27.80 27.60 27.70 0.0M
2023-03-03 27.60 27.85 27.50 27.55 0.0M
2023-03-02 27.65 27.85 27.60 27.80 0.0M
2023-03-01 27.80 28.05 27.55 27.65 0.0M
2023-02-24 27.65 27.80 27.35 27.80 0.0M
2023-02-23 28.05 28.20 27.55 27.70 0.0M
2023-02-22 27.05 28.05 26.90 27.75 0.0M
2023-02-21 27.65 27.65 27.25 27.35 0.0M
2023-02-20 27.25 27.85 27.05 27.65 0.0M
2023-02-17 26.75 27.15 26.70 27.10 0.0M
2023-02-16 26.60 27.00 26.60 26.90 0.0M
2023-02-15 26.40 26.65 26.30 26.55 0.0M
2023-02-14 26.55 26.60 26.40 26.45 0.0M
2023-02-13 26.20 26.35 26.10 26.35 0.0M
2023-02-10 27.10 27.15 26.15 26.25 0.0M
2023-02-09 26.60 27.35 26.60 27.15 0.0M
2023-02-08 26.70 27.05 26.65 26.80 0.0M
2023-02-07 26.60 26.70 26.40 26.50 0.0M
2023-02-06 26.40 26.60 26.30 26.45 0.0M
2023-02-03 26.65 26.75 26.30 26.40 0.0M
2023-02-02 26.65 26.75 26.40 26.60 0.0M
2023-02-01 26.70 26.70 26.20 26.50 0.0M
2023-01-31 26.05 26.75 26.00 26.60 0.0M
2023-01-30 25.70 26.15 25.50 25.90 0.0M
2023-01-17 25.25 25.35 25.15 25.15 0.0M
2023-01-16 25.15 25.25 25.10 25.15 0.0M
2023-01-13 25.75 25.75 25.15 25.15 0.0M
2023-01-12 25.70 25.85 25.50 25.50 0.0M
2023-01-11 25.75 25.90 25.60 25.65 0.0M
2023-01-10 25.80 25.95 25.60 25.60 0.0M
2023-01-09 25.90 26.00 25.75 25.85 0.0M
2023-01-06 25.50 25.60 25.40 25.60 0.0M
2023-01-05 25.80 25.90 25.50 25.50 0.0M
2023-01-04 25.60 25.65 25.40 25.60 0.0M
2023-01-03 25.30 25.55 25.15 25.40 0.0M