Kuen Chaang Uppertech (6265)

6265
🏛️ 台湾 →
12.80
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
2021-12-30 18.00 18.40 17.60 17.60 0.0M
2021-12-29 18.10 18.30 17.85 17.85 0.0M
2021-12-28 17.95 18.95 17.65 18.10 0.0M
2021-12-27 17.90 18.30 17.55 17.70 0.0M
2021-12-24 18.20 18.30 17.70 17.80 0.0M
2021-12-23 18.30 18.60 17.80 17.90 0.0M
2021-12-22 18.80 19.10 17.85 18.05 0.0M
2021-12-21 16.95 18.60 16.80 18.60 0.0M
2021-12-20 17.30 17.65 16.95 16.95 0.0M
2021-12-17 17.55 17.65 16.70 17.10 0.0M
2021-12-16 18.10 18.35 17.55 17.55 0.0M
2021-12-15 17.30 18.15 17.30 17.75 0.0M
2021-12-14 18.35 19.35 17.10 17.20 0.0M
2021-12-13 18.30 19.20 18.30 18.70 0.0M
2021-12-10 19.25 19.50 18.30 18.50 0.0M
2021-12-09 20.15 20.95 19.25 19.25 0.0M
2021-12-08 19.50 20.25 19.30 19.75 0.0M
2021-12-07 19.10 20.95 19.00 19.15 0.0M
2021-12-06 19.40 20.55 18.85 19.45 0.0M
2021-12-03 18.40 19.10 17.00 19.10 0.0M
2021-12-02 15.90 17.40 15.90 17.40 0.0M
2021-12-01 16.00 16.40 15.70 15.85 0.0M
2021-11-30 16.20 16.60 15.70 15.70 0.0M
2021-11-29 16.10 16.50 15.10 15.45 0.0M
2021-11-26 16.50 17.90 16.35 16.70 0.0M
2021-11-25 15.55 16.85 15.20 16.85 0.0M
2021-11-24 15.65 16.00 14.80 15.35 0.0M
2021-11-23 17.15 17.15 14.70 15.40 0.0M
2021-11-22 15.60 15.60 15.20 15.60 0.0M
2021-11-19 13.50 14.20 12.75 14.20 0.0M
2021-11-18 11.80 12.95 11.60 12.95 0.0M
2021-11-17 12.10 12.15 11.50 11.80 0.0M
2021-11-16 11.20 12.35 11.10 12.30 0.0M
2021-11-15 11.75 12.85 11.20 11.25 0.0M
2021-11-12 11.25 11.80 11.25 11.70 0.0M
2021-11-11 11.05 11.35 10.95 11.15 0.0M
2021-11-10 11.35 11.35 10.80 10.95 0.0M
2021-11-09 11.55 11.85 11.40 11.40 0.0M
2021-11-08 11.30 11.60 11.20 11.40 0.0M
2021-11-05 11.50 11.55 11.25 11.25 0.0M
2021-11-04 11.20 11.50 11.10 11.25 0.0M
2021-11-03 10.90 11.15 10.85 10.95 0.0M
2021-11-02 11.10 11.30 10.70 10.75 0.0M
2021-11-01 10.80 11.10 10.70 10.95 0.0M
2021-10-29 10.70 10.80 10.60 10.70 0.0M
2021-10-28 10.75 10.90 10.55 10.65 0.0M
2021-10-27 10.50 10.80 10.35 10.70 0.0M
2021-10-26 10.40 10.55 10.35 10.40 0.0M
2021-10-25 10.40 10.45 10.15 10.30 0.0M
2021-10-22 10.55 10.65 10.45 10.50 0.0M
2021-10-21 10.75 10.75 10.60 10.65 0.0M
2021-10-20 10.80 10.85 10.60 10.65 0.0M
2021-10-19 10.70 10.90 10.65 10.70 0.0M
2021-10-18 10.55 10.70 10.50 10.60 0.0M
2021-10-15 10.65 10.70 10.50 10.55 0.0M
2021-10-14 10.50 10.70 10.50 10.55 0.0M
2021-10-13 10.35 10.70 10.30 10.40 0.0M
2021-10-12 10.50 10.70 10.30 10.30 0.0M
2021-10-08 10.65 11.05 10.30 10.45 0.0M
2021-10-07 10.05 10.70 10.00 10.60 0.0M
2021-10-06 10.10 10.15 9.88 9.88 0.0M
2021-10-05 9.85 10.10 9.64 9.98 0.0M
2021-10-04 10.45 10.50 9.88 9.88 0.0M
2021-10-01 10.50 10.65 10.20 10.35 0.0M
2021-09-30 10.70 10.95 10.55 10.55 0.0M
2021-09-29 11.20 11.50 10.45 10.60 0.0M
2021-09-28 10.65 11.60 10.55 11.60 0.0M
2021-09-27 10.75 10.75 10.55 10.55 0.0M
2021-09-24 10.65 10.80 10.50 10.65 0.0M
2021-09-23 10.50 10.95 10.35 10.50 0.0M
2021-09-22 10.10 10.45 10.05 10.25 0.0M
2021-09-17 10.45 10.65 10.25 10.45 0.0M
2021-09-16 10.70 10.80 10.45 10.45 0.0M
2021-09-15 11.10 11.10 10.70 10.70 0.0M
2021-09-14 11.05 11.20 10.75 11.05 0.0M
2021-09-13 11.20 11.65 11.05 11.05 0.0M
2021-09-10 10.80 11.15 10.55 11.05 0.0M
2021-09-09 10.80 11.10 10.65 10.70 0.0M
2021-09-08 10.65 11.05 10.30 10.55 0.0M
2021-09-07 10.50 10.60 10.10 10.55 0.0M
2021-09-06 11.50 11.55 10.40 10.50 0.0M
2021-09-03 12.05 12.05 11.05 11.25 0.0M
2021-09-02 11.45 12.30 11.30 12.15 0.0M
2021-09-01 10.30 11.20 10.30 11.20 0.0M
2021-08-31 10.30 10.30 10.10 10.20 0.0M
2021-08-30 10.25 10.35 10.10 10.20 0.0M
2021-08-27 10.00 10.35 9.98 10.15 0.0M
2021-08-26 10.15 10.20 10.00 10.00 0.0M
2021-08-25 10.15 10.25 10.05 10.10 0.0M
2021-08-24 10.05 10.20 9.96 10.15 0.0M
2021-08-23 9.85 10.10 9.83 10.05 0.0M
2021-08-20 10.00 10.00 9.70 9.79 0.0M
2021-08-19 10.15 10.25 9.97 9.98 0.0M
2021-08-18 10.05 10.25 9.85 10.25 0.0M
2021-08-17 10.35 10.45 10.15 10.25 0.0M
2021-08-16 10.30 10.30 9.80 10.25 0.0M
2021-08-13 10.10 10.25 10.05 10.15 0.0M
2021-08-12 10.05 10.25 9.99 10.10 0.0M
2021-08-11 10.25 10.35 9.91 9.99 0.0M
2021-08-10 10.05 10.05 9.83 9.89 0.0M
2021-08-09 10.20 10.20 9.86 9.91 0.0M
2021-08-06 10.10 10.15 10.00 10.00 0.0M
2021-08-05 10.30 10.45 10.05 10.15 0.0M
2021-08-04 10.70 10.70 10.15 10.30 0.0M
2021-08-03 10.80 10.90 10.45 10.60 0.0M
2021-08-02 10.50 10.80 10.40 10.65 0.0M
2021-07-30 10.50 10.50 10.05 10.40 0.0M
2021-07-29 9.92 10.45 9.91 10.30 0.0M
2021-07-28 10.20 10.20 9.70 9.88 0.0M
2021-07-27 10.30 10.50 10.00 10.05 0.0M
2021-07-26 10.15 10.35 10.00 10.10 0.0M
2021-07-23 10.30 10.45 9.98 10.15 0.0M
2021-07-22 10.10 10.90 9.92 10.25 0.0M
2021-07-21 10.10 10.15 9.65 10.00 0.0M
2021-07-20 10.20 10.50 9.90 9.93 0.0M
2021-07-19 9.77 10.25 9.69 10.25 0.0M
2021-07-16 9.82 10.05 9.71 9.76 0.0M
2021-07-15 9.50 9.88 9.50 9.82 0.0M
2021-07-14 9.55 9.65 9.41 9.50 0.0M
2021-07-13 10.00 10.00 9.50 9.50 0.0M
2021-07-12 9.91 10.25 9.74 9.77 0.0M
2021-07-09 10.30 10.50 9.86 10.00 0.0M
2021-07-08 9.90 10.50 9.85 10.25 0.0M
2021-07-07 9.91 10.10 9.62 9.85 0.0M
2021-07-06 10.70 10.85 9.83 9.87 0.0M
2021-07-05 9.50 10.15 9.40 10.15 0.0M
2021-07-02 9.13 9.27 9.13 9.23 0.0M
2021-07-01 9.23 9.40 9.08 9.13 0.0M
2021-06-30 9.10 9.40 9.05 9.18 0.0M
2021-06-29 9.35 9.38 8.99 9.05 0.0M
2021-06-28 9.35 9.35 9.11 9.32 0.0M
2021-06-25 9.56 9.79 9.34 9.35 0.0M
2021-06-24 9.33 9.75 9.30 9.50 0.0M
2021-06-23 9.12 9.44 8.95 9.33 0.0M
2021-06-22 9.12 9.12 8.90 8.91 0.0M
2021-06-21 9.13 9.19 8.83 8.87 0.0M
2021-06-18 9.23 9.37 9.16 9.22 0.0M
2021-06-17 9.20 9.25 9.07 9.19 0.0M
2021-06-16 9.36 9.39 9.10 9.11 0.0M
2021-06-15 9.72 9.98 9.36 9.36 0.0M
2021-06-11 9.10 9.91 9.10 9.63 0.0M
2021-06-10 8.20 9.02 8.10 9.02 0.0M
2021-06-09 8.20 8.22 8.10 8.20 0.0M
2021-06-08 8.26 8.26 8.19 8.19 0.0M
2021-06-07 8.34 8.34 8.00 8.19 0.0M
2021-06-04 8.61 8.61 8.31 8.33 0.0M
2021-06-03 8.51 8.51 8.41 8.48 0.0M
2021-06-02 8.60 8.70 8.35 8.45 0.0M
2021-06-01 8.35 8.50 8.34 8.47 0.0M
2021-05-31 8.29 8.49 8.29 8.30 0.0M
2021-05-28 8.29 8.37 8.19 8.34 0.0M
2021-05-27 8.22 8.35 8.12 8.22 0.0M
2021-05-26 8.34 8.35 8.08 8.22 0.0M
2021-05-25 8.20 8.38 8.18 8.20 0.0M
2021-05-24 7.88 8.20 7.84 8.10 0.0M
2021-05-21 7.83 8.08 7.82 7.95 0.0M
2021-05-20 7.86 7.95 7.65 7.69 0.0M
2021-05-19 8.10 8.10 7.63 7.80 0.0M
2021-05-18 7.26 7.79 7.15 7.79 0.0M
2021-05-17 7.08 7.63 7.07 7.09 0.0M
2021-05-14 8.32 8.41 7.80 7.85 0.0M
2021-05-13 8.02 8.37 7.42 8.03 0.0M
2021-05-12 9.01 9.01 8.00 8.02 0.0M
2021-05-11 9.60 9.70 8.87 8.88 0.0M
2021-05-10 10.25 10.25 9.85 9.85 0.0M
2021-05-07 10.15 10.15 9.85 10.05 0.0M
2021-05-06 9.86 10.35 9.55 9.84 0.0M
2021-05-05 10.15 10.70 9.50 10.10 0.0M
2021-05-04 11.30 11.95 10.20 10.20 0.0M
2021-05-03 11.80 12.35 11.20 11.30 0.0M
2021-04-29 10.55 11.60 10.20 11.60 0.0M
2021-04-28 10.40 11.25 10.15 10.55 0.0M
2021-04-27 10.30 10.65 10.10 10.25 0.0M
2021-04-26 10.25 10.70 10.15 10.30 0.0M
2021-04-23 9.90 10.40 9.90 10.15 0.0M
2021-04-22 11.00 11.00 9.70 9.90 0.0M
2021-04-21 10.05 10.40 9.96 10.30 0.0M
2021-04-20 10.05 10.35 9.60 10.05 0.0M
2021-04-19 9.32 10.10 9.20 10.00 0.0M
2021-04-16 9.08 9.20 9.00 9.19 0.0M
2021-04-15 8.96 9.02 8.85 8.97 0.0M
2021-04-14 8.99 9.00 8.55 8.84 0.0M
2021-04-13 9.03 9.18 8.91 8.91 0.0M
2021-04-12 9.14 9.34 8.80 9.00 0.0M
2021-04-09 9.57 9.60 9.17 9.35 0.0M
2021-04-08 9.20 9.52 9.10 9.33 0.0M
2021-04-07 8.50 8.98 8.50 8.90 0.0M
2021-04-06 8.11 8.50 8.10 8.38 0.0M
2021-04-01 8.10 8.11 8.05 8.09 0.0M
2021-03-31 8.05 8.17 8.02 8.06 0.0M
2021-03-30 8.04 8.12 8.03 8.05 0.0M
2021-03-29 8.15 8.15 8.03 8.03 0.0M
2021-03-26 8.12 8.21 8.12 8.14 0.0M
2021-03-25 8.17 8.24 8.10 8.10 0.0M
2021-03-24 8.20 8.29 8.02 8.17 0.0M
2021-03-23 8.40 8.60 8.07 8.14 0.0M
2021-03-22 8.09 8.40 7.98 8.30 0.0M
2021-03-19 7.90 8.00 7.86 7.93 0.0M
2021-03-18 7.88 7.98 7.85 7.90 0.0M
2021-03-17 7.94 7.94 7.75 7.79 0.0M
2021-03-16 7.94 8.18 7.78 7.80 0.0M
2021-03-15 7.53 7.75 7.53 7.75 0.0M
2021-03-12 7.51 7.58 7.49 7.51 0.0M
2021-03-11 7.56 7.56 7.49 7.52 0.0M
2021-03-10 7.46 7.57 7.39 7.45 0.0M
2021-03-09 7.46 7.46 7.35 7.36 0.0M
2021-03-08 7.48 7.55 7.39 7.43 0.0M
2021-03-05 7.43 7.55 7.40 7.47 0.0M
2021-03-04 7.55 7.58 7.46 7.46 0.0M
2021-03-03 7.52 7.60 7.49 7.54 0.0M
2021-03-02 7.52 7.69 7.51 7.52 0.0M
2021-02-26 7.50 7.61 7.48 7.51 0.0M
2021-02-25 7.69 7.69 7.60 7.62 0.0M
2021-02-24 7.72 7.82 7.49 7.56 0.0M
2021-02-23 7.70 7.74 7.58 7.68 0.0M
2021-02-22 7.57 7.77 7.56 7.70 0.0M
2021-02-19 7.55 7.67 7.55 7.60 0.0M
2021-02-18 7.68 7.69 7.53 7.61 0.0M
2021-02-17 7.44 7.59 7.44 7.51 0.0M
2021-02-05 7.30 7.44 7.28 7.44 0.0M
2021-02-04 7.28 7.38 7.22 7.29 0.0M
2021-02-03 7.36 7.36 7.27 7.28 0.0M
2021-02-02 7.20 7.34 7.09 7.28 0.0M
2021-02-01 7.32 7.32 7.16 7.20 0.0M
2021-01-29 7.50 7.50 7.01 7.19 0.0M
2021-01-28 7.62 7.78 7.43 7.44 0.0M
2021-01-27 7.70 7.98 7.68 7.73 0.0M
2021-01-26 7.83 7.94 7.68 7.68 0.0M
2021-01-25 7.89 7.95 7.79 7.89 0.0M
2021-01-22 8.09 8.09 7.90 7.94 0.0M
2021-01-21 7.96 8.04 7.89 7.97 0.0M
2021-01-20 8.25 8.25 7.96 7.96 0.0M
2021-01-19 7.98 8.34 7.98 8.20 0.0M
2021-01-18 8.15 8.15 7.85 8.00 0.0M
2021-01-15 8.19 8.24 7.90 8.13 0.0M
2021-01-14 8.10 8.40 7.96 8.18 0.0M
2021-01-13 8.00 8.23 8.00 8.07 0.0M
2021-01-12 8.64 8.80 7.85 7.90 0.0M
2021-01-11 8.05 8.71 8.05 8.48 0.0M
2021-01-08 7.84 8.03 7.84 7.92 0.0M
2021-01-07 7.86 8.10 7.70 7.86 0.0M
2021-01-06 8.09 8.10 7.56 7.86 0.0M
2021-01-05 8.14 8.14 7.95 7.96 0.0M
2021-01-04 8.15 8.25 8.04 8.18 0.0M