Kingstate Electronics (3206)

3206
🏛️ 台湾 →
34.30
最終更新: 2025-10-01
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
2025-10-01 34.40 34.40 34.30 34.30 0.0M
2025-09-30 34.50 34.50 34.10 34.35 0.0M
2025-09-26 34.30 34.30 34.20 34.20 0.0M
2025-09-25 34.65 34.65 34.05 34.30 0.0M
2025-09-24 34.60 34.60 34.25 34.30 0.0M
2025-09-23 34.80 34.80 34.15 34.45 0.1M
2025-09-22 34.20 34.60 34.20 34.25 0.0M
2025-09-19 34.90 34.90 34.35 34.45 0.0M
2025-09-18 34.50 34.60 34.20 34.60 0.0M
2025-09-17 34.35 34.65 34.05 34.10 0.0M
2025-09-16 34.85 34.85 34.35 34.35 0.0M
2025-09-15 34.20 34.20 34.00 34.10 0.1M
2025-09-12 34.40 34.45 34.15 34.25 0.1M
2025-09-11 34.80 34.80 34.40 34.40 0.0M
2025-09-10 35.00 35.00 34.70 34.85 0.0M
2025-09-09 35.00 35.30 34.50 34.60 0.1M
2025-09-08 35.40 35.40 35.05 35.20 0.0M
2025-09-05 35.25 35.25 35.05 35.05 0.1M
2025-09-04 35.50 35.50 35.20 35.20 0.0M
2025-09-03 34.85 35.40 34.85 35.20 0.0M
2025-09-02 34.95 34.95 34.70 34.80 0.0M
2025-09-01 35.25 35.30 34.80 35.00 0.0M
2025-08-29 35.15 35.30 35.15 35.20 0.0M
2025-08-28 35.15 35.20 35.05 35.15 0.0M
2025-08-27 35.00 35.20 35.00 35.15 0.0M
2025-08-26 35.10 35.10 34.85 34.95 0.0M
2025-08-25 35.65 35.65 35.00 35.10 0.0M
2025-08-22 35.80 35.80 35.10 35.20 0.1M
2025-08-21 34.95 35.25 34.95 35.10 0.0M
2025-08-20 35.40 35.40 34.90 34.90 0.0M
2025-08-19 34.85 35.50 34.85 35.35 0.2M
2025-08-18 34.75 34.95 34.75 34.85 0.1M
2025-08-15 34.80 35.00 34.80 34.90 0.0M
2025-08-14 34.95 34.95 34.70 34.75 0.1M
2025-08-13 34.70 34.90 34.65 34.70 0.0M
2025-08-12 34.60 34.90 34.50 34.90 0.0M
2025-08-11 34.50 34.90 34.50 34.65 0.0M
2025-08-08 34.90 34.95 34.75 34.85 0.0M
2025-08-07 35.20 35.20 34.60 34.90 0.1M
2025-08-06 35.00 35.35 34.70 35.05 0.0M
2025-08-05 34.80 35.00 34.70 34.80 0.0M
2025-08-04 34.35 34.75 34.25 34.55 0.1M
2025-08-01 34.50 34.75 34.50 34.70 0.0M
2025-07-31 34.85 34.85 34.70 34.70 0.0M
2025-07-30 35.00 35.00 34.80 34.80 0.0M
2025-07-29 34.75 35.00 34.60 34.60 0.0M
2025-07-28 35.00 35.15 34.90 35.00 0.0M
2025-07-25 35.20 35.20 34.70 35.00 0.0M
2025-07-24 35.10 35.30 34.90 34.95 0.1M
2025-07-23 37.80 38.15 37.80 37.80 0.3M
2025-07-22 38.25 38.25 37.80 37.80 0.1M
2025-07-21 38.25 38.25 38.00 38.10 0.0M
2025-07-18 38.00 38.20 38.00 38.20 0.1M
2025-07-17 37.60 37.85 37.50 37.85 0.1M
2025-07-16 37.30 37.90 37.30 37.50 0.1M
2025-07-15 37.70 37.80 37.30 37.30 0.1M
2025-07-14 37.60 37.85 37.30 37.70 0.0M
2025-07-11 37.40 37.70 37.20 37.70 0.0M
2025-07-10 37.10 37.40 37.05 37.40 0.1M
2025-07-09 37.00 37.20 36.75 37.05 0.0M
2025-07-08 37.10 37.20 36.60 36.70 0.0M
2025-07-07 36.90 36.90 36.05 36.75 0.1M
2025-07-04 37.40 37.40 36.70 36.90 0.1M
2025-07-03 38.05 38.05 37.20 37.30 0.1M
2025-07-02 37.45 37.45 37.20 37.35 0.1M
2025-07-01 37.50 37.55 37.35 37.40 0.1M
2025-06-30 37.50 38.00 37.25 37.40 0.0M
2025-06-27 37.90 37.90 37.45 37.50 0.0M
2025-06-26 38.65 38.65 37.45 37.50 0.0M
2025-06-25 37.50 37.50 37.10 37.50 0.0M
2025-06-24 37.80 37.80 37.45 37.50 0.1M
2025-06-23 37.40 37.55 37.00 37.50 0.0M
2025-06-20 37.25 37.50 37.00 37.30 0.0M
2025-06-19 38.20 38.20 37.25 37.25 0.0M
2025-06-18 37.60 37.60 37.45 37.55 0.0M
2025-06-17 37.45 37.75 37.45 37.60 0.0M
2025-06-16 37.25 37.50 37.20 37.50 0.1M
2025-06-13 38.25 38.25 37.30 37.60 0.0M
2025-06-12 37.60 38.05 37.40 37.80 0.1M
2025-06-11 38.00 38.00 37.20 37.45 0.1M
2025-06-10 37.60 38.00 37.35 37.45 0.1M
2025-06-09 38.25 38.30 38.00 38.00 0.0M
2025-06-06 37.95 38.15 37.90 38.05 0.0M
2025-06-05 38.45 38.45 37.75 37.95 0.0M
2025-06-04 38.70 38.70 38.00 38.25 0.0M
2025-06-03 38.35 38.45 38.10 38.10 0.0M
2025-06-02 38.50 38.50 37.75 37.90 0.0M
2025-05-29 38.50 38.50 38.35 38.40 0.0M
2025-05-28 38.45 38.50 38.00 38.05 0.1M
2025-05-27 38.60 38.80 38.50 38.60 0.0M
2025-05-26 38.25 38.55 37.80 38.50 0.0M
2025-05-23 38.25 38.25 37.80 38.10 0.0M
2025-05-22 37.95 38.05 37.75 37.85 0.0M
2025-05-21 37.80 38.05 37.45 38.00 0.1M
2025-05-20 37.70 37.80 37.50 37.50 0.0M
2025-05-19 37.40 37.75 37.30 37.40 0.1M
2025-05-16 37.80 37.95 37.45 37.60 0.0M
2025-05-15 37.30 37.50 37.20 37.40 0.0M
2025-05-14 37.45 37.55 37.30 37.35 0.1M
2025-05-13 37.30 37.60 37.30 37.30 0.0M
2025-05-12 37.25 37.25 36.90 37.00 0.0M
2025-05-09 37.10 37.10 36.75 36.85 0.0M
2025-05-08 36.60 36.80 36.60 36.70 0.0M
2025-05-07 36.25 36.45 36.15 36.25 0.1M
2025-05-06 36.60 37.65 36.50 37.35 0.0M
2025-05-05 37.70 37.70 36.30 36.60 0.0M
2025-05-02 38.00 38.05 37.70 37.70 0.0M
2025-04-30 38.20 38.20 37.70 37.85 0.0M
2025-04-29 37.35 37.95 37.30 37.80 0.0M
2025-04-28 37.50 37.50 36.90 37.05 0.0M
2025-04-25 36.90 36.95 36.55 36.65 0.0M
2025-04-24 36.20 36.70 36.20 36.20 0.0M
2025-04-23 35.60 36.25 35.60 36.15 0.0M
2025-04-22 35.05 35.15 34.95 35.00 0.0M
2025-04-21 36.50 36.50 35.40 35.45 0.0M
2025-04-18 36.00 36.55 36.00 36.30 0.1M
2025-04-17 35.70 36.10 35.10 35.75 0.0M
2025-04-16 36.80 36.85 34.95 35.70 0.2M
2025-04-15 35.70 37.20 35.70 36.80 0.1M
2025-04-14 36.00 37.25 35.00 35.30 0.2M
2025-04-11 34.85 37.60 34.60 35.80 0.2M
2025-04-10 34.20 34.75 34.20 34.75 0.1M
2025-04-09 33.40 33.40 31.20 31.60 0.3M
2025-04-08 36.70 37.05 34.50 34.55 0.3M
2025-04-07 38.30 38.30 38.30 38.30 0.1M
2025-04-02 42.60 42.80 42.55 42.55 0.0M
2025-04-01 42.50 42.55 42.50 42.55 0.0M
2025-03-31 42.15 43.40 41.75 42.45 0.1M
2025-03-28 43.30 43.55 42.85 42.85 0.1M
2025-03-27 43.50 43.55 43.30 43.30 0.1M
2025-03-26 43.45 43.65 43.45 43.50 0.0M
2025-03-25 43.60 43.80 43.55 43.60 0.0M
2025-03-24 43.60 43.70 43.60 43.60 0.0M
2025-03-21 43.70 43.80 43.55 43.60 0.0M
2025-03-20 43.90 43.95 43.60 43.95 0.0M
2025-03-19 43.90 43.90 43.45 43.45 0.0M
2025-03-18 43.80 43.90 43.70 43.90 0.0M
2025-03-17 43.70 43.90 43.70 43.80 0.0M
2025-03-14 43.05 43.75 43.05 43.75 0.0M
2025-03-13 43.95 44.00 43.30 43.35 0.1M
2025-03-12 43.50 43.75 43.45 43.45 0.1M
2025-03-11 43.75 43.90 43.30 43.85 0.1M
2025-03-10 44.30 44.30 43.75 44.25 0.1M
2025-03-07 43.90 44.30 43.75 44.30 0.0M
2025-03-06 44.30 44.30 43.80 44.20 0.1M
2025-03-05 44.20 44.25 44.00 44.20 0.0M
2025-03-04 43.75 43.90 43.50 43.90 0.1M
2025-03-03 44.00 44.65 43.80 43.90 0.1M
2025-02-27 44.50 44.70 44.00 44.00 0.0M
2025-02-26 44.80 44.85 44.20 44.50 0.0M
2025-02-25 44.10 44.50 44.10 44.50 0.0M
2025-02-24 43.90 44.45 43.90 44.45 0.0M
2025-02-21 44.25 44.50 44.20 44.40 0.0M
2025-02-20 44.60 44.60 44.15 44.50 0.0M
2025-02-19 44.15 44.45 44.05 44.45 0.0M
2025-02-18 44.50 44.50 44.00 44.15 0.0M
2025-02-17 44.25 44.50 43.90 44.50 0.0M
2025-02-14 44.35 44.45 44.10 44.25 0.0M
2025-02-13 44.45 44.60 44.00 44.30 0.0M
2025-02-12 44.30 44.35 43.90 44.30 0.0M
2025-02-11 44.75 44.80 44.20 44.30 0.0M
2025-02-10 44.70 44.85 44.40 44.85 0.0M
2025-02-07 44.60 44.90 44.40 44.80 0.0M
2025-02-06 44.30 44.75 43.50 44.60 0.0M
2025-02-05 44.20 44.30 43.70 44.20 0.0M
2025-02-04 43.20 43.80 42.95 43.70 0.0M
2025-02-03 42.05 42.90 42.05 42.80 0.0M
2025-01-22 42.60 42.85 42.60 42.80 0.0M
2025-01-21 42.50 42.50 42.25 42.50 0.0M
2025-01-20 42.50 42.50 42.15 42.40 0.0M
2025-01-17 42.50 42.50 41.90 42.10 0.0M
2025-01-16 42.40 42.40 42.05 42.40 0.0M
2025-01-15 42.80 42.80 42.20 42.40 0.0M
2025-01-14 40.70 42.35 40.70 42.20 0.0M
2025-01-13 41.60 41.60 41.05 41.10 0.0M
2025-01-10 42.85 42.85 42.05 42.10 0.1M
2025-01-09 42.90 42.90 41.90 42.50 0.0M
2025-01-08 42.30 42.80 42.25 42.70 0.0M
2025-01-07 42.85 42.85 42.50 42.50 0.0M
2025-01-06 42.50 42.70 42.30 42.60 0.0M
2025-01-03 43.10 43.10 42.20 42.50 0.1M
2025-01-02 42.75 42.75 42.35 42.60 0.0M