Kinsus Interconnect Technology Corp (3189)

3189
🏛️ 台湾 →
106.00
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
2023-12-29 99.80 100.50 98.70 99.70 1.7M
2023-12-28 99.60 100.00 99.10 99.50 0.9M
2023-12-27 100.50 100.50 99.40 99.60 1.7M
2023-12-26 101.00 101.00 99.90 100.50 1.0M
2023-12-25 99.60 100.50 98.80 100.00 1.4M
2023-12-22 100.00 100.50 98.80 99.10 1.8M
2023-12-21 98.00 101.00 97.90 99.60 7.3M
2023-12-20 98.90 99.80 98.00 98.70 7.0M
2023-12-19 97.70 99.10 96.30 98.30 7.1M
2023-12-18 101.50 102.00 97.70 97.70 9.3M
2023-12-15 102.50 103.50 100.50 101.50 8.4M
2023-12-14 103.00 103.50 101.00 102.00 3.5M
2023-12-13 103.50 104.00 101.50 102.00 2.4M
2023-12-12 104.00 105.00 102.50 103.50 2.4M
2023-12-11 103.50 104.50 103.00 103.00 2.0M
2023-12-08 102.50 104.00 102.00 102.50 2.1M
2023-12-07 102.50 104.00 101.00 101.50 3.1M
2023-12-06 104.50 105.50 101.50 101.50 4.2M
2023-12-05 102.50 105.00 101.50 104.50 6.6M
2023-12-04 100.50 102.50 98.90 102.50 5.1M
2023-12-01 98.50 100.50 98.10 100.50 4.0M
2023-11-30 98.90 99.00 98.00 98.90 3.3M
2023-11-29 98.00 99.50 97.90 99.30 4.1M
2023-11-28 96.70 98.00 96.10 98.00 2.3M
2023-11-27 99.00 99.50 96.40 96.40 4.9M
2023-11-24 97.30 97.80 96.60 97.70 1.8M
2023-11-23 97.20 97.80 96.80 96.90 2.3M
2023-11-22 98.00 98.00 96.50 96.80 3.5M
2023-11-21 98.40 100.00 98.00 98.40 7.3M
2023-11-20 96.50 97.20 96.30 97.20 1.5M
2023-11-17 97.10 98.20 96.20 96.50 3.6M
2023-11-16 96.30 96.80 95.80 96.80 1.7M
2023-11-15 95.70 96.60 95.40 96.20 3.1M
2023-11-14 95.70 96.00 94.80 94.90 2.0M
2023-11-13 93.60 96.10 93.50 95.60 3.2M
2023-11-10 94.50 94.50 92.60 92.90 3.4M
2023-11-09 95.30 95.30 94.40 94.60 1.7M
2023-11-08 95.30 96.50 95.20 95.40 2.4M
2023-11-07 97.30 97.70 95.40 95.50 3.9M
2023-11-06 98.90 98.90 97.20 97.80 3.5M
2023-11-03 97.00 98.70 96.40 98.70 4.5M
2023-11-02 96.40 97.50 96.00 96.50 4.2M
2023-11-01 95.40 96.60 95.00 96.00 3.8M
2023-10-31 93.10 96.90 92.20 94.80 9.2M
2023-10-30 95.30 95.50 94.10 94.20 1.8M
2023-10-27 96.70 98.30 95.10 95.10 2.7M
2023-10-26 96.00 96.50 94.10 96.20 4.1M
2023-10-25 100.00 101.00 97.70 97.70 3.4M
2023-10-24 101.50 102.00 99.80 99.90 2.2M
2023-10-23 101.50 102.50 101.00 101.00 1.0M
2023-10-20 101.50 102.00 100.00 101.00 1.7M
2023-10-19 101.50 102.50 100.50 101.50 1.7M
2023-10-18 102.50 102.50 101.50 101.50 2.3M
2023-10-17 102.00 104.00 102.00 102.00 1.7M
2023-10-16 102.00 102.00 100.50 101.50 2.2M
2023-10-13 104.00 105.00 102.50 103.00 2.9M
2023-10-12 105.50 105.50 103.50 105.50 2.8M
2023-10-11 106.50 107.00 105.00 105.00 3.0M
2023-10-06 108.50 109.00 107.00 107.50 0.9M
2023-10-05 108.00 109.00 108.00 108.50 1.1M
2023-10-04 105.50 108.00 105.00 107.00 1.8M
2023-10-03 108.50 109.00 106.00 106.50 2.0M
2023-10-02 109.50 110.00 108.00 108.00 2.1M
2023-09-28 106.00 108.50 106.00 108.50 2.7M
2023-09-27 105.00 106.50 105.00 105.00 1.5M
2023-09-26 109.50 110.00 105.50 105.50 2.6M
2023-09-25 109.00 111.50 109.00 109.50 1.6M
2023-09-22 109.50 111.00 107.00 109.50 3.2M
2023-09-21 109.50 111.50 108.50 110.50 2.1M
2023-09-20 113.00 113.00 110.00 110.50 4.3M
2023-09-19 113.50 114.50 112.00 113.00 2.7M
2023-09-18 112.50 114.50 112.00 113.50 3.9M
2023-09-15 112.50 113.50 111.50 113.50 5.9M
2023-09-14 111.50 113.00 111.00 111.50 3.8M
2023-09-13 110.50 111.00 109.00 110.00 2.4M
2023-09-12 109.00 110.50 107.50 109.50 2.8M
2023-09-11 109.00 109.50 108.00 108.50 1.9M
2023-09-08 108.50 109.50 107.00 108.50 1.7M
2023-09-07 108.00 110.50 108.00 108.50 3.1M
2023-09-06 111.00 111.00 108.00 110.00 4.6M
2023-09-05 108.50 109.50 107.50 109.00 2.5M
2023-09-04 107.50 108.50 106.50 108.50 2.5M
2023-09-01 106.00 107.50 106.00 107.00 2.0M
2023-08-31 105.50 106.50 105.50 106.00 1.1M
2023-08-30 107.50 108.00 105.00 105.50 2.1M
2023-08-29 104.00 106.50 104.00 106.00 3.3M
2023-08-28 102.00 104.00 102.00 102.50 1.8M
2023-08-25 103.50 104.00 101.50 101.50 2.4M
2023-08-24 104.50 106.00 103.00 105.00 2.9M
2023-08-23 102.50 103.50 101.50 103.00 1.4M
2023-08-22 103.00 103.50 101.50 102.50 1.6M
2023-08-21 104.00 104.00 101.50 102.00 1.4M
2023-08-18 103.50 104.00 102.00 103.00 1.8M
2023-08-17 102.00 104.00 100.50 103.00 1.9M
2023-08-16 100.50 103.50 100.00 102.50 2.0M
2023-08-15 102.00 103.00 101.00 101.50 1.7M
2023-08-14 105.00 105.50 99.90 101.00 5.2M
2023-08-11 105.00 106.00 104.00 105.50 1.5M
2023-08-10 106.00 106.50 104.00 104.50 2.8M
2023-08-09 106.00 108.50 106.00 107.00 2.4M
2023-08-08 107.50 107.50 105.00 106.00 2.7M
2023-08-07 109.00 109.00 106.00 107.50 3.3M
2023-08-04 107.00 109.00 107.00 108.50 2.8M
2023-08-02 108.00 111.50 107.00 108.50 9.7M
2023-08-01 107.00 110.00 106.50 107.00 8.9M
2023-07-31 107.00 108.00 103.00 103.50 6.2M
2023-07-28 106.50 107.50 105.50 106.50 3.2M
2023-07-27 108.50 109.00 105.50 106.50 7.2M
2023-07-26 111.00 112.00 108.50 109.00 4.5M
2023-07-25 111.50 113.50 110.00 110.00 4.6M
2023-07-24 111.00 113.50 110.00 110.50 4.9M
2023-07-21 111.00 111.50 108.50 110.00 6.0M
2023-07-20 114.00 115.50 112.00 112.50 5.1M
2023-07-19 122.00 122.00 113.00 113.50 20.0M
2023-07-18 114.50 122.00 111.50 120.50 25.0M
2023-07-17 113.00 114.00 112.00 113.50 4.9M
2023-07-14 112.50 113.00 111.00 111.50 6.1M
2023-07-13 108.50 113.00 108.00 110.00 12.3M
2023-07-12 116.50 116.50 112.00 113.50 8.2M
2023-07-11 116.50 116.50 115.50 115.50 3.8M
2023-07-10 116.00 116.00 114.50 115.50 2.3M
2023-07-07 116.00 116.50 113.50 115.50 3.4M
2023-07-06 116.50 118.00 116.00 117.00 2.7M
2023-07-05 117.50 119.00 117.00 117.00 3.6M
2023-07-04 117.00 117.50 115.50 117.00 2.0M
2023-07-03 117.50 118.00 116.00 117.00 2.6M
2023-06-30 115.50 117.00 114.50 116.50 2.8M
2023-06-29 113.50 115.00 113.00 115.00 1.8M
2023-06-28 115.00 115.50 112.00 112.00 2.5M
2023-06-27 116.00 116.00 113.50 113.50 2.8M
2023-06-26 115.00 116.50 113.50 116.50 4.4M
2023-06-21 117.00 117.00 114.50 115.50 4.7M
2023-06-20 115.00 116.50 114.50 116.50 2.7M
2023-06-19 114.50 116.50 114.50 114.50 2.4M
2023-06-16 117.00 117.00 114.50 115.00 2.7M
2023-06-15 117.50 119.00 116.00 116.50 4.6M
2023-06-14 117.00 117.00 115.50 117.00 4.8M
2023-06-13 114.50 116.00 114.00 115.00 3.5M
2023-06-12 112.00 113.50 110.50 113.50 2.4M
2023-06-09 111.00 112.00 110.50 112.00 4.0M
2023-06-08 115.50 115.50 111.00 111.50 5.4M
2023-06-07 118.50 118.50 114.50 116.00 5.4M
2023-06-06 119.50 120.00 117.00 117.50 3.4M
2023-06-05 118.50 120.00 116.50 119.00 6.5M
2023-06-02 118.50 120.00 117.50 118.00 10.4M
2023-06-01 116.00 117.00 115.00 116.50 3.1M
2023-05-31 117.00 118.00 115.50 116.50 4.7M
2023-05-30 117.00 117.50 115.00 115.50 4.8M
2023-05-29 118.00 120.00 115.50 116.00 12.1M
2023-05-26 115.00 117.00 114.00 115.50 10.0M
2023-05-25 111.50 116.50 111.00 112.00 13.3M
2023-05-24 111.50 112.00 110.00 111.00 2.5M
2023-05-23 111.50 113.50 111.50 112.50 4.1M
2023-05-22 111.00 111.50 109.00 111.00 2.4M
2023-05-19 113.00 113.00 110.50 110.50 3.4M
2023-05-18 111.00 112.00 110.00 112.00 4.3M
2023-05-17 108.00 110.00 108.00 109.50 3.4M
2023-05-16 107.50 109.50 107.50 108.00 3.2M
2023-05-15 109.00 109.00 106.00 106.50 3.0M
2023-05-12 109.00 110.00 108.00 109.00 1.7M
2023-05-11 110.50 111.50 109.00 109.50 3.8M
2023-05-10 111.00 112.00 109.00 110.00 2.6M
2023-05-09 112.00 112.50 110.00 111.00 4.3M
2023-05-08 111.00 113.50 110.50 111.00 7.4M
2023-05-05 107.00 109.50 107.00 109.50 3.7M
2023-05-04 105.50 108.00 105.50 108.00 2.9M
2023-05-03 105.50 108.00 104.50 107.00 4.5M
2023-05-02 109.50 110.50 106.50 106.50 10.1M
2023-04-28 109.00 112.50 109.00 110.50 10.3M
2023-04-27 108.00 110.00 106.50 107.50 4.6M
2023-04-26 104.00 109.50 104.00 109.50 8.3M
2023-04-25 109.00 109.50 102.50 104.50 8.3M
2023-04-24 107.00 108.50 106.00 108.50 2.8M
2023-04-21 108.00 110.50 107.50 107.50 4.5M
2023-04-20 108.00 110.00 107.00 107.50 4.9M
2023-04-19 112.50 113.00 108.00 108.50 8.7M
2023-04-18 113.50 114.00 112.00 112.50 2.2M
2023-04-17 113.50 114.00 112.50 113.50 3.1M
2023-04-14 114.00 114.50 113.50 113.50 2.0M
2023-04-13 114.50 115.00 113.50 113.50 2.7M
2023-04-12 116.50 116.50 114.50 115.00 1.8M
2023-04-11 114.50 116.00 114.50 115.50 3.4M
2023-04-10 114.00 115.00 113.00 114.00 2.4M
2023-04-07 116.50 117.00 114.00 114.00 4.4M
2023-04-06 115.00 116.50 114.00 116.00 3.3M
2023-03-31 118.50 118.50 115.50 116.00 4.3M
2023-03-30 114.50 117.50 114.50 116.00 6.2M
2023-03-29 113.50 115.00 113.00 114.00 2.1M
2023-03-28 116.00 116.00 113.00 113.00 4.1M
2023-03-27 117.50 117.50 115.00 115.50 4.0M
2023-03-24 119.50 121.00 117.00 117.00 15.2M
2023-03-23 117.00 119.50 116.50 119.00 7.3M
2023-03-22 118.50 119.50 117.00 117.50 11.6M
2023-03-21 117.00 118.00 115.50 117.00 7.0M
2023-03-20 116.50 117.00 115.50 116.00 3.1M
2023-03-17 115.00 116.00 114.50 116.00 3.9M
2023-03-16 114.00 116.50 113.50 113.50 6.3M
2023-03-15 115.00 116.00 113.50 115.00 7.0M
2023-03-14 112.00 114.00 111.50 113.50 4.5M
2023-03-13 112.00 114.50 110.50 114.00 6.2M
2023-03-10 114.50 116.00 112.50 113.00 5.9M
2023-03-09 118.00 118.50 115.50 115.50 5.9M
2023-03-08 115.00 117.00 114.50 116.50 5.5M
2023-03-07 117.50 117.50 115.00 115.50 6.1M
2023-03-06 118.50 119.00 117.00 118.00 8.1M
2023-03-03 114.00 117.00 114.00 116.50 13.0M
2023-03-02 111.50 113.50 110.00 113.00 6.6M
2023-03-01 108.50 111.50 107.00 111.50 4.6M
2023-02-24 110.50 111.00 108.50 108.50 4.7M
2023-02-23 109.00 110.50 108.50 110.50 4.5M
2023-02-22 109.50 110.00 108.50 108.50 4.6M
2023-02-21 109.50 112.00 108.50 111.00 6.1M
2023-02-20 109.50 111.00 109.00 109.00 5.4M
2023-02-17 110.00 110.50 109.00 110.00 6.4M
2023-02-16 112.50 113.00 110.00 111.50 9.7M
2023-02-15 108.50 112.00 107.50 111.50 8.9M
2023-02-14 106.50 109.50 106.50 109.00 8.5M
2023-02-13 106.00 107.50 105.00 105.00 5.5M
2023-02-10 109.00 109.50 107.00 107.00 4.7M
2023-02-09 109.00 110.50 108.50 109.00 4.2M
2023-02-08 110.50 111.00 109.00 110.00 5.1M
2023-02-07 108.50 110.00 108.00 109.50 5.1M
2023-02-06 109.50 109.50 107.00 108.50 12.7M
2023-02-03 117.50 118.00 114.50 115.00 8.9M
2023-02-02 119.00 119.50 116.50 119.00 10.8M
2023-02-01 114.00 117.50 113.50 117.00 12.9M
2023-01-31 111.00 113.00 110.00 112.50 6.5M
2023-01-30 111.50 112.00 109.00 111.50 9.0M
2023-01-17 107.50 108.50 107.00 108.00 3.1M
2023-01-16 106.00 108.50 106.00 108.50 5.6M
2023-01-13 107.50 109.00 105.50 105.50 7.2M
2023-01-12 107.50 108.00 106.00 106.00 3.0M
2023-01-11 107.50 108.50 106.50 107.00 4.5M
2023-01-10 106.50 107.50 105.50 106.50 4.7M
2023-01-09 108.00 108.50 105.50 107.50 9.6M
2023-01-06 102.50 107.00 102.50 106.50 6.9M
2023-01-05 104.50 105.50 101.50 102.50 6.4M
2023-01-04 105.50 106.50 102.50 103.00 6.2M
2023-01-03 103.50 106.50 103.50 106.00 4.0M