Kintech Electronics Co Ltd (6210)

6210
🏛️ 台湾 →
18.50
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 29.90 29.90 29.85 29.90 0.0M
2023-12-28 29.95 29.95 29.85 29.90 0.0M
2023-12-27 29.95 29.95 29.95 29.95 0.0M
2023-12-26 30.05 30.05 29.90 29.95 0.0M
2023-12-25 30.05 30.50 30.00 30.05 0.0M
2023-12-22 30.00 30.00 30.00 30.00 0.0M
2023-12-21 29.90 29.95 29.90 29.95 0.0M
2023-12-20 29.80 30.00 29.80 29.95 0.0M
2023-12-19 29.95 29.95 29.95 29.95 0.0M
2023-12-18 29.85 29.95 29.75 29.95 0.0M
2023-12-15 29.90 30.00 29.85 29.90 0.0M
2023-12-14 30.00 30.00 29.95 30.00 0.0M
2023-12-13 30.05 30.05 29.90 30.00 0.0M
2023-12-12 30.00 30.25 30.00 30.25 0.0M
2023-12-11 30.25 30.25 30.15 30.15 0.0M
2023-12-08 30.30 30.30 30.25 30.25 0.0M
2023-12-07 30.30 30.30 30.00 30.00 0.0M
2023-12-06 30.30 30.30 30.10 30.20 0.0M
2023-12-05 30.20 30.40 30.20 30.30 0.0M
2023-12-04 30.45 30.45 30.05 30.15 0.0M
2023-12-01 30.00 30.50 30.00 30.45 0.0M
2023-11-30 30.05 30.05 29.95 30.00 0.0M
2023-11-29 30.00 30.10 30.00 30.00 0.0M
2023-11-28 29.95 30.05 29.95 30.00 0.0M
2023-11-27 29.95 29.95 29.90 29.95 0.0M
2023-11-24 29.80 29.95 29.80 29.95 0.0M
2023-11-23 30.00 30.05 29.85 29.85 0.0M
2023-11-22 30.10 30.15 30.00 30.00 0.0M
2023-11-21 30.05 30.15 30.00 30.00 0.0M
2023-11-20 30.10 30.15 30.10 30.15 0.0M
2023-11-17 30.00 30.10 30.00 30.10 0.0M
2023-11-16 30.00 30.00 29.95 30.00 0.0M
2023-11-15 30.00 30.00 30.00 30.00 0.0M
2023-11-14 30.20 30.20 30.05 30.10 0.0M
2023-11-13 29.95 30.00 29.95 30.00 0.0M
2023-11-10 30.00 30.00 29.95 29.95 0.0M
2023-11-09 30.00 30.10 30.00 30.05 0.0M
2023-11-08 30.00 30.10 29.80 30.00 0.0M
2023-11-07 30.00 30.10 30.00 30.10 0.0M
2023-11-06 30.20 30.30 30.00 30.30 0.0M
2023-11-03 30.40 30.40 30.10 30.30 0.0M
2023-11-02 30.80 30.80 30.50 30.50 0.0M
2023-11-01 30.65 30.65 30.65 30.65 0.0M
2023-10-31 30.70 30.70 30.65 30.65 0.0M
2023-10-30 30.70 30.80 30.70 30.80 0.0M
2023-10-27 30.60 30.70 30.60 30.60 0.0M
2023-10-26 30.60 30.60 30.55 30.60 0.0M
2023-10-25 30.55 30.60 30.50 30.60 0.0M
2023-10-24 30.50 30.60 30.50 30.60 0.0M
2023-10-23 30.50 30.90 30.50 30.55 0.0M
2023-10-20 30.30 30.90 30.30 30.50 0.0M
2023-10-19 30.30 30.30 30.30 30.30 0.0M
2023-10-18 30.20 30.30 30.15 30.30 0.0M
2023-10-17 30.20 30.20 30.10 30.20 0.0M
2023-10-16 30.15 30.20 30.10 30.15 0.0M
2023-10-13 30.10 30.20 30.10 30.20 0.0M
2023-10-12 30.10 30.10 30.05 30.10 0.0M
2023-10-11 30.40 30.40 30.05 30.05 0.0M
2023-10-06 30.65 30.65 30.40 30.40 0.0M
2023-10-05 30.45 30.65 30.30 30.65 0.0M
2023-10-04 30.65 30.65 30.55 30.55 0.0M
2023-10-03 30.60 30.65 30.60 30.60 0.0M
2023-10-02 30.75 30.80 30.70 30.80 0.0M
2023-09-28 31.00 31.00 30.75 30.80 0.0M
2023-09-27 31.00 31.05 30.90 31.00 0.0M
2023-09-26 31.20 31.20 31.05 31.05 0.0M
2023-09-25 31.50 31.50 31.20 31.20 0.0M
2023-09-22 31.50 31.50 31.50 31.50 0.0M
2023-09-21 31.60 31.65 31.60 31.60 0.0M
2023-09-20 31.60 31.65 31.60 31.60 0.0M
2023-09-19 31.65 31.65 31.60 31.60 0.0M
2023-09-18 31.60 31.60 31.60 31.60 0.0M
2023-09-15 32.00 32.00 31.75 31.75 0.0M
2023-09-14 32.00 32.00 31.55 31.60 0.0M
2023-09-13 32.05 32.30 32.00 32.00 0.0M
2023-09-12 31.95 32.00 31.90 32.00 0.0M
2023-09-11 32.50 32.70 31.90 31.90 0.0M
2023-09-08 32.00 32.25 31.50 31.70 0.0M
2023-09-07 31.60 31.70 31.60 31.70 0.0M
2023-09-06 31.65 31.65 31.50 31.55 0.0M
2023-09-05 31.70 31.80 31.60 31.65 0.0M
2023-09-04 31.80 31.80 31.50 31.70 0.0M
2023-09-01 31.80 31.80 31.75 31.75 0.0M
2023-08-31 31.80 31.80 31.75 31.75 0.0M
2023-08-30 31.70 31.75 31.70 31.75 0.0M
2023-08-29 31.65 31.70 31.65 31.70 0.0M
2023-08-28 31.55 31.65 31.55 31.65 0.0M
2023-08-25 31.55 31.90 31.55 31.90 0.0M
2023-08-24 32.00 32.00 31.95 31.95 0.0M
2023-08-23 31.80 32.55 31.75 32.10 0.0M
2023-08-22 32.80 32.80 31.55 32.40 0.0M
2023-08-21 31.55 32.50 31.55 32.35 0.0M
2023-08-18 31.55 31.60 31.50 31.55 0.0M
2023-08-17 31.50 31.55 31.50 31.55 0.0M
2023-08-16 31.60 31.60 31.50 31.55 0.0M
2023-08-15 31.80 31.80 31.75 31.80 0.0M
2023-08-14 32.10 32.10 31.80 31.80 0.0M
2023-08-11 32.30 32.30 32.10 32.10 0.0M
2023-08-10 31.60 32.25 31.60 32.15 0.0M
2023-08-09 34.00 34.00 33.60 33.60 0.0M
2023-08-08 34.00 34.10 34.00 34.00 0.0M
2023-08-07 34.20 34.40 33.75 33.95 0.0M
2023-08-04 34.40 34.40 33.60 34.20 0.0M
2023-08-02 33.90 34.10 33.90 34.00 0.0M
2023-08-01 33.75 33.80 33.75 33.80 0.0M
2023-07-31 33.70 33.75 33.70 33.75 0.0M
2023-07-28 33.35 33.70 33.35 33.50 0.0M
2023-07-27 33.45 33.65 33.30 33.35 0.0M
2023-07-26 33.35 33.45 33.35 33.45 0.0M
2023-07-25 33.30 33.30 33.10 33.30 0.0M
2023-07-24 33.60 33.60 32.75 33.20 0.0M
2023-07-21 33.90 33.90 33.80 33.80 0.0M
2023-07-20 33.60 33.90 33.60 33.90 0.0M
2023-07-19 33.40 34.50 33.40 33.55 0.0M
2023-07-18 33.30 33.40 33.30 33.35 0.0M
2023-07-17 33.70 33.70 33.30 33.40 0.0M
2023-07-14 34.10 34.10 33.50 33.70 0.0M
2023-07-13 34.10 34.10 34.00 34.00 0.0M
2023-07-12 34.50 34.80 34.10 34.10 0.0M
2023-07-11 34.30 34.30 34.00 34.30 0.0M
2023-07-10 34.50 34.70 34.30 34.30 0.0M
2023-07-07 34.30 34.45 34.30 34.40 0.0M
2023-07-06 34.35 34.35 34.35 34.35 0.0M
2023-07-05 34.45 34.45 34.35 34.40 0.0M
2023-07-04 34.50 34.50 34.45 34.45 0.0M
2023-07-03 34.50 34.50 34.45 34.50 0.0M
2023-06-30 34.50 34.60 34.45 34.45 0.0M
2023-06-29 34.50 34.50 34.40 34.50 0.0M
2023-06-28 34.40 34.50 34.40 34.50 0.0M
2023-06-27 34.45 34.50 34.40 34.40 0.0M
2023-06-26 34.55 34.55 34.50 34.50 0.0M
2023-06-21 36.00 36.00 34.50 34.60 0.0M
2023-06-20 34.50 34.50 34.40 34.45 0.0M
2023-06-19 34.50 34.50 34.40 34.50 0.0M
2023-06-16 34.80 34.80 34.50 34.50 0.0M
2023-06-15 35.00 35.00 34.45 34.80 0.0M
2023-06-14 34.50 34.50 34.45 34.50 0.0M
2023-06-13 34.35 34.50 34.35 34.50 0.0M
2023-06-12 34.60 34.60 34.55 34.60 0.0M
2023-06-09 34.65 34.65 34.60 34.65 0.0M
2023-06-08 34.65 34.70 34.65 34.65 0.0M
2023-06-07 34.85 34.85 34.65 34.65 0.0M
2023-06-06 34.90 34.90 34.80 34.80 0.0M
2023-06-05 34.50 35.00 34.50 35.00 0.0M
2023-06-02 34.80 35.10 34.70 34.75 0.0M
2023-06-01 35.00 35.00 34.70 34.80 0.0M
2023-05-31 34.80 35.00 34.70 35.00 0.0M
2023-05-30 34.95 34.95 34.85 34.85 0.0M
2023-05-29 35.00 35.00 34.85 35.00 0.0M
2023-05-26 35.00 35.10 35.00 35.05 0.0M
2023-05-25 35.20 35.20 35.00 35.00 0.0M
2023-05-24 35.05 35.30 35.00 35.05 0.0M
2023-05-23 35.10 35.20 35.10 35.20 0.0M
2023-05-22 35.50 35.50 35.00 35.00 0.0M
2023-05-19 34.90 35.00 34.90 35.00 0.0M
2023-05-18 34.80 34.90 34.80 34.90 0.0M
2023-05-17 34.90 35.45 34.80 35.40 0.0M
2023-05-16 34.75 35.00 34.75 34.85 0.0M
2023-05-15 34.75 35.00 34.75 34.90 0.0M
2023-05-11 36.00 36.00 35.20 35.20 0.0M
2023-05-10 35.35 36.50 35.35 36.00 0.0M
2023-05-09 35.50 35.50 35.40 35.45 0.0M
2023-05-08 35.55 35.55 35.25 35.40 0.0M
2023-05-05 35.40 35.70 35.35 35.70 0.0M
2023-05-04 35.40 35.70 35.40 35.40 0.0M
2023-05-03 35.60 35.80 35.45 35.80 0.0M
2023-05-02 35.60 35.80 35.60 35.80 0.0M
2023-04-28 35.65 36.65 35.50 35.50 0.0M
2023-04-26 35.50 35.50 35.20 35.30 0.0M
2023-04-25 35.05 35.15 35.05 35.15 0.0M
2023-04-24 35.20 35.20 35.20 35.20 0.0M
2023-04-21 35.10 35.10 35.10 35.10 0.0M
2023-04-20 35.75 35.75 35.50 35.50 0.0M
2023-04-19 35.60 35.75 35.60 35.75 0.0M
2023-04-18 36.00 36.00 35.90 35.95 0.0M
2023-04-17 35.80 36.00 35.80 36.00 0.0M
2023-04-14 36.00 36.00 34.65 35.80 0.0M
2023-04-13 36.00 36.00 36.00 36.00 0.0M
2023-04-12 36.00 36.00 36.00 36.00 0.0M
2023-04-11 36.10 36.15 36.05 36.05 0.0M
2023-04-10 36.00 36.85 35.70 36.10 0.0M
2023-04-07 35.80 36.00 35.80 36.00 0.0M
2023-03-31 35.95 35.95 35.95 35.95 0.0M
2023-03-30 36.40 36.40 35.95 35.95 0.0M
2023-03-29 35.80 35.80 35.30 35.45 0.0M
2023-03-28 35.85 35.90 35.85 35.85 0.0M
2023-03-27 35.95 36.00 35.85 35.85 0.0M
2023-03-24 36.00 36.00 36.00 36.00 0.0M
2023-03-23 35.60 36.00 35.60 36.00 0.0M
2023-03-22 36.15 36.30 36.00 36.00 0.0M
2023-03-21 36.30 36.30 36.10 36.15 0.0M
2023-03-20 36.10 36.15 36.10 36.15 0.0M
2023-03-17 36.95 36.95 36.05 36.70 0.0M
2023-03-16 35.65 35.65 35.30 35.40 0.0M
2023-03-15 35.55 35.80 35.55 35.65 0.0M
2023-03-14 35.90 35.90 35.30 35.60 0.0M
2023-03-13 36.25 36.25 35.75 35.90 0.0M
2023-03-10 36.50 36.50 36.20 36.25 0.0M
2023-03-09 36.35 37.20 36.35 36.90 0.0M
2023-03-08 36.40 36.50 36.20 36.35 0.0M
2023-03-07 36.30 36.50 36.30 36.40 0.0M
2023-03-06 36.00 36.30 36.00 36.30 0.0M
2023-03-03 35.05 36.30 35.00 36.00 0.0M
2023-03-01 35.20 35.20 35.20 35.20 0.0M
2023-02-24 35.20 35.50 35.20 35.25 0.0M
2023-02-23 35.30 35.35 35.00 35.10 0.0M
2023-02-22 35.50 35.50 35.45 35.45 0.0M
2023-02-20 35.10 35.75 35.10 35.40 0.0M
2023-02-17 34.85 35.10 34.85 35.10 0.0M
2023-02-16 34.70 34.80 34.70 34.80 0.0M
2023-02-15 34.70 34.75 34.70 34.70 0.0M
2023-02-14 34.65 34.70 34.50 34.70 0.0M
2023-02-13 34.70 34.70 34.70 34.70 0.0M
2023-02-10 34.70 34.70 34.65 34.65 0.0M
2023-02-09 34.80 34.80 34.75 34.75 0.0M
2023-02-08 34.85 34.85 34.75 34.75 0.0M
2023-02-07 34.75 34.80 34.70 34.70 0.0M
2023-02-06 34.90 34.90 34.75 34.85 0.0M
2023-02-03 34.90 34.90 34.80 34.80 0.0M
2023-02-02 34.50 35.00 34.20 34.85 0.0M
2023-02-01 35.00 35.00 34.85 34.90 0.0M
2023-01-31 35.00 35.00 34.55 34.80 0.0M
2023-01-30 35.00 35.00 34.75 34.90 0.0M
2023-01-17 35.00 35.00 35.00 35.00 0.0M
2023-01-16 35.00 35.00 34.75 34.85 0.0M
2023-01-13 34.80 35.00 34.80 35.00 0.0M
2023-01-12 34.80 35.00 34.70 35.00 0.0M
2023-01-11 35.10 35.10 34.65 34.80 0.0M
2023-01-10 35.00 35.10 35.00 35.10 0.0M
2023-01-09 35.00 35.00 35.00 35.00 0.0M
2023-01-06 34.90 34.90 34.90 34.90 0.0M
2023-01-05 34.90 34.90 34.90 34.90 0.0M
2023-01-03 34.50 34.60 34.50 34.60 0.0M