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
2023-12-29 10.40 10.45 10.35 10.40 0.0M
2023-12-28 10.40 10.45 10.30 10.35 0.0M
2023-12-27 10.45 10.45 10.30 10.30 0.0M
2023-12-26 10.40 10.40 10.30 10.30 0.0M
2023-12-25 10.60 10.60 10.30 10.30 0.0M
2023-12-22 10.55 10.75 10.45 10.45 0.0M
2023-12-21 10.50 10.55 10.30 10.45 0.0M
2023-12-20 10.60 10.75 10.50 10.55 0.0M
2023-12-19 10.45 10.50 10.25 10.50 0.0M
2023-12-18 10.55 10.60 10.35 10.40 0.0M
2023-12-15 10.85 10.85 10.50 10.50 0.0M
2023-12-14 11.25 11.30 10.65 10.65 0.0M
2023-12-13 11.35 11.90 11.00 11.15 0.0M
2023-12-12 11.30 11.40 10.85 11.05 0.0M
2023-12-11 10.45 11.30 10.45 11.30 0.0M
2023-12-08 10.35 10.45 10.20 10.30 0.0M
2023-12-07 10.35 10.35 10.15 10.15 0.0M
2023-12-06 10.40 10.40 10.25 10.25 0.0M
2023-12-05 10.50 10.55 10.30 10.30 0.0M
2023-12-04 10.10 10.70 10.10 10.40 0.0M
2023-12-01 10.10 10.10 10.05 10.05 0.0M
2023-11-30 10.00 10.20 10.00 10.00 0.0M
2023-11-29 10.10 10.10 9.99 10.05 0.0M
2023-11-28 9.99 10.05 9.99 9.99 0.0M
2023-11-27 10.15 10.15 9.99 9.99 0.0M
2023-11-24 10.20 10.20 10.05 10.05 0.0M
2023-11-23 10.10 10.15 10.05 10.05 0.0M
2023-11-22 10.10 10.10 9.99 10.00 0.0M
2023-11-21 10.10 10.10 9.98 10.00 0.0M
2023-11-20 9.86 10.00 9.86 9.93 0.0M
2023-11-17 10.00 10.00 9.87 9.89 0.0M
2023-11-16 10.10 10.10 9.95 9.95 0.0M
2023-11-15 9.95 10.05 9.90 9.92 0.0M
2023-11-14 9.94 9.95 9.90 9.90 0.0M
2023-11-13 9.95 9.97 9.90 9.94 0.0M
2023-11-10 9.91 9.98 9.91 9.95 0.0M
2023-11-09 9.97 9.98 9.90 9.91 0.0M
2023-11-08 9.97 9.97 9.90 9.90 0.0M
2023-11-07 9.96 10.00 9.94 9.94 0.0M
2023-11-06 10.05 10.05 9.98 9.98 0.0M
2023-11-03 9.89 10.05 9.83 9.92 0.0M
2023-11-02 9.96 9.99 9.88 9.90 0.0M
2023-11-01 9.78 9.88 9.77 9.79 0.0M
2023-10-31 9.87 9.90 9.61 9.78 0.0M
2023-10-30 9.90 9.95 9.85 9.90 0.0M
2023-10-27 9.96 10.05 9.93 9.93 0.0M
2023-10-26 10.00 10.10 9.95 9.96 0.0M
2023-10-25 10.00 10.10 10.00 10.00 0.0M
2023-10-24 9.99 10.10 9.98 10.00 0.0M
2023-10-23 9.98 10.05 9.92 9.99 0.0M
2023-10-20 9.86 9.98 9.84 9.98 0.0M
2023-10-19 9.85 9.94 9.85 9.90 0.0M
2023-10-18 9.90 9.93 9.78 9.85 0.0M
2023-10-17 9.99 10.05 9.88 9.92 0.0M
2023-10-16 10.00 10.05 9.96 9.99 0.0M
2023-10-13 10.00 10.10 9.99 10.00 0.0M
2023-10-12 10.05 10.05 9.98 10.05 0.0M
2023-10-11 10.00 10.05 9.98 9.98 0.0M
2023-10-06 10.05 10.10 10.00 10.05 0.0M
2023-10-05 10.00 10.20 9.92 10.00 0.0M
2023-10-04 10.05 10.05 10.00 10.00 0.0M
2023-10-03 10.10 10.10 10.00 10.05 0.0M
2023-10-02 10.10 10.20 10.05 10.05 0.0M
2023-09-28 10.20 10.20 10.10 10.10 0.0M
2023-09-27 10.05 10.15 10.05 10.10 0.0M
2023-09-26 10.05 10.05 10.00 10.05 0.0M
2023-09-25 10.10 10.10 10.05 10.05 0.0M
2023-09-22 10.10 10.10 10.00 10.05 0.0M
2023-09-21 10.10 10.10 10.00 10.10 0.0M
2023-09-20 10.15 10.15 10.10 10.10 0.0M
2023-09-19 10.30 10.30 10.15 10.15 0.0M
2023-09-18 10.25 10.30 10.20 10.20 0.0M
2023-09-15 10.50 10.50 10.30 10.30 0.0M
2023-09-14 10.30 10.35 10.25 10.30 0.0M
2023-09-13 10.30 10.30 10.20 10.20 0.0M
2023-09-12 10.25 10.30 10.20 10.25 0.0M
2023-09-11 10.40 10.45 10.20 10.30 0.0M
2023-09-08 10.55 10.60 10.40 10.40 0.0M
2023-09-07 10.45 10.55 10.40 10.50 0.0M
2023-09-06 10.75 10.75 10.50 10.50 0.0M
2023-09-05 10.30 10.55 10.25 10.55 0.0M
2023-09-04 10.35 10.35 10.15 10.20 0.0M
2023-09-01 10.15 10.30 10.10 10.25 0.0M
2023-08-31 10.10 10.20 10.10 10.10 0.0M
2023-08-30 10.10 10.20 10.10 10.10 0.0M
2023-08-29 10.10 10.15 10.05 10.05 0.0M
2023-08-28 10.25 10.40 10.10 10.10 0.0M
2023-08-25 10.30 10.45 10.25 10.30 0.0M
2023-08-24 10.50 10.70 10.30 10.30 0.0M
2023-08-23 10.15 10.60 10.10 10.50 0.0M
2023-08-22 10.20 10.25 10.05 10.05 0.0M
2023-08-21 10.20 10.20 10.05 10.15 0.0M
2023-08-18 10.05 10.15 10.00 10.15 0.0M
2023-08-17 9.98 10.05 9.98 10.05 0.0M
2023-08-16 9.99 10.05 9.94 10.05 0.0M
2023-08-15 10.00 10.05 9.90 9.99 0.0M
2023-08-14 10.10 10.10 9.95 9.97 0.0M
2023-08-11 10.15 10.30 10.15 10.15 0.0M
2023-08-10 10.40 10.40 10.20 10.20 0.0M
2023-08-09 10.25 10.65 10.25 10.45 0.0M
2023-08-08 10.40 10.40 10.15 10.25 0.0M
2023-08-07 10.35 10.35 10.20 10.30 0.0M
2023-08-04 10.30 10.30 9.96 10.30 0.0M
2023-08-02 10.50 10.60 10.25 10.30 0.0M
2023-08-01 10.65 10.65 10.40 10.60 0.0M
2023-07-31 10.65 10.70 10.45 10.60 0.0M
2023-07-28 10.85 10.85 10.50 10.60 0.0M
2023-07-27 10.45 10.85 10.45 10.85 0.0M
2023-07-26 10.65 10.65 10.45 10.45 0.0M
2023-07-25 10.70 10.75 10.55 10.65 0.0M
2023-07-24 11.10 11.10 10.60 10.75 0.0M
2023-07-21 11.15 11.20 10.90 11.05 0.0M
2023-07-20 11.15 11.20 10.95 11.10 0.0M
2023-07-19 10.85 11.30 10.70 10.95 0.0M
2023-07-18 11.05 11.05 10.65 10.70 0.0M
2023-07-17 11.00 11.10 10.80 10.90 0.0M
2023-07-14 11.15 11.20 10.95 11.05 0.0M
2023-07-13 11.05 11.30 10.95 10.95 0.0M
2023-07-12 10.90 11.20 10.75 11.00 0.0M
2023-07-11 11.20 11.35 10.90 10.90 0.0M
2023-07-10 11.20 11.40 11.15 11.15 0.0M
2023-07-07 11.20 11.25 11.10 11.15 0.0M
2023-07-06 11.10 11.55 11.10 11.20 0.0M
2023-07-05 11.30 11.35 11.15 11.15 0.0M
2023-07-04 11.30 11.30 11.15 11.20 0.0M
2023-07-03 11.40 11.40 11.15 11.15 0.0M
2023-06-30 11.30 11.30 11.00 11.25 0.0M
2023-06-29 11.25 11.40 11.05 11.20 0.0M
2023-06-28 11.25 11.40 11.15 11.20 0.0M
2023-06-27 11.70 11.70 11.15 11.25 0.0M
2023-06-26 11.30 12.40 11.30 11.60 0.0M
2023-06-21 11.20 11.70 11.15 11.40 0.0M
2023-06-20 11.40 11.45 11.15 11.20 0.0M
2023-06-19 11.70 11.90 11.00 11.20 0.0M
2023-06-16 10.50 11.40 10.40 11.40 0.0M
2023-06-15 10.50 10.50 10.30 10.40 0.0M
2023-06-14 10.55 10.60 10.25 10.45 0.0M
2023-06-13 10.50 10.55 10.20 10.45 0.0M
2023-06-12 10.50 10.55 10.30 10.40 0.0M
2023-06-09 10.50 10.50 10.35 10.50 0.0M
2023-06-08 10.60 10.65 10.50 10.55 0.0M
2023-06-07 10.50 10.65 10.50 10.50 0.0M
2023-06-06 10.55 10.55 10.40 10.45 0.0M
2023-06-05 10.50 10.65 10.50 10.55 0.0M
2023-06-02 10.40 10.50 10.40 10.50 0.0M
2023-06-01 10.55 10.55 10.35 10.40 0.0M
2023-05-31 10.40 10.50 10.40 10.40 0.0M
2023-05-30 10.45 10.55 10.30 10.40 0.0M
2023-05-29 10.40 10.50 10.35 10.40 0.0M
2023-05-26 10.60 10.60 10.40 10.40 0.0M
2023-05-25 10.55 10.60 10.50 10.50 0.0M
2023-05-24 10.55 10.55 10.45 10.55 0.0M
2023-05-23 10.50 10.55 10.40 10.55 0.0M
2023-05-22 10.50 10.50 10.40 10.45 0.0M
2023-05-19 10.35 10.70 10.30 10.50 0.0M
2023-05-18 10.50 10.55 10.30 10.35 0.0M
2023-05-17 10.45 10.50 10.40 10.45 0.0M
2023-05-16 10.25 10.45 10.25 10.35 0.0M
2023-05-15 10.35 10.35 10.15 10.20 0.0M
2023-05-12 10.10 10.35 10.10 10.35 0.0M
2023-05-11 10.30 10.30 10.05 10.05 0.0M
2023-05-10 10.15 10.25 10.15 10.20 0.0M
2023-05-09 10.40 10.40 10.20 10.25 0.0M
2023-05-08 10.40 10.55 10.30 10.35 0.0M
2023-05-05 10.35 10.50 10.25 10.45 0.0M
2023-05-04 10.45 10.50 10.35 10.40 0.0M
2023-05-03 10.40 10.50 10.30 10.45 0.0M
2023-05-02 10.25 10.40 10.25 10.35 0.0M
2023-04-28 10.35 10.45 10.25 10.25 0.0M
2023-04-27 10.35 10.40 10.25 10.25 0.0M
2023-04-26 10.40 10.50 10.25 10.35 0.0M
2023-04-25 10.80 10.85 10.35 10.40 0.0M
2023-04-24 10.30 10.75 10.25 10.75 0.0M
2023-04-21 10.25 10.35 10.10 10.10 0.0M
2023-04-20 10.60 10.60 10.20 10.20 0.0M
2023-04-19 10.70 10.70 10.50 10.50 0.0M
2023-04-18 10.70 10.75 10.50 10.60 0.0M
2023-04-17 10.60 10.80 10.60 10.65 0.0M
2023-04-14 10.95 10.95 10.65 10.65 0.0M
2023-04-13 10.70 10.95 10.55 10.80 0.0M
2023-04-12 10.65 11.10 10.50 10.70 0.0M
2023-04-11 10.50 10.55 10.40 10.40 0.0M
2023-04-10 10.55 10.55 10.45 10.45 0.0M
2023-04-07 10.85 10.85 10.50 10.55 0.0M
2023-04-06 10.50 10.85 10.30 10.70 0.0M
2023-03-31 10.25 11.10 10.25 10.60 0.0M
2023-03-30 10.05 10.30 10.00 10.15 0.0M
2023-03-29 10.05 10.15 9.99 9.99 0.0M
2023-03-28 10.15 10.15 9.98 10.00 0.0M
2023-03-27 10.05 10.15 10.00 10.00 0.0M
2023-03-24 10.15 10.15 10.05 10.10 0.0M
2023-03-23 10.15 10.15 10.05 10.05 0.0M
2023-03-22 10.10 10.15 10.05 10.10 0.0M
2023-03-21 10.10 10.15 10.00 10.05 0.0M
2023-03-20 10.00 10.05 9.98 10.00 0.0M
2023-03-17 10.10 10.20 9.99 10.00 0.0M
2023-03-16 10.05 10.10 9.95 9.99 0.0M
2023-03-15 10.15 10.40 10.10 10.10 0.0M
2023-03-14 10.20 10.35 10.05 10.15 0.0M
2023-03-13 10.10 10.30 10.00 10.20 0.0M
2023-03-10 10.40 10.40 10.10 10.15 0.0M
2023-03-09 10.45 10.65 10.40 10.40 0.0M
2023-03-08 10.30 10.35 10.20 10.35 0.0M
2023-03-07 10.30 10.30 10.20 10.30 0.0M
2023-03-06 10.15 10.25 10.15 10.20 0.0M
2023-03-03 10.20 10.25 10.10 10.10 0.0M
2023-03-02 10.15 10.15 10.05 10.10 0.0M
2023-03-01 10.20 10.25 10.10 10.15 0.0M
2023-02-24 10.30 10.30 10.10 10.20 0.0M
2023-02-23 10.20 10.25 10.15 10.20 0.0M
2023-02-22 10.20 10.20 10.10 10.10 0.0M
2023-02-21 10.30 10.30 10.20 10.25 0.0M
2023-02-20 10.20 10.25 10.15 10.25 0.0M
2023-02-17 10.10 10.25 10.05 10.15 0.0M
2023-02-16 10.15 10.20 10.10 10.10 0.0M
2023-02-15 10.10 10.25 10.05 10.10 0.0M
2023-02-14 10.10 10.25 10.05 10.10 0.0M
2023-02-13 10.00 10.30 9.93 10.05 0.0M
2023-02-10 9.82 10.15 9.74 10.05 0.0M
2023-02-09 9.81 9.90 9.80 9.84 0.0M
2023-02-08 9.85 9.90 9.83 9.83 0.0M
2023-02-07 9.86 9.86 9.80 9.81 0.0M
2023-02-06 9.84 9.86 9.68 9.82 0.0M
2023-02-03 9.89 9.92 9.82 9.86 0.0M
2023-02-02 9.89 9.90 9.78 9.86 0.0M
2023-02-01 9.58 9.86 9.58 9.83 0.0M
2023-01-31 9.57 9.57 9.44 9.48 0.0M
2023-01-30 9.32 9.43 9.32 9.39 0.0M
2023-01-17 9.26 9.46 9.24 9.27 0.0M
2023-01-16 9.34 9.34 9.26 9.26 0.0M
2023-01-13 9.45 9.49 9.33 9.33 0.0M
2023-01-12 9.54 9.55 9.40 9.40 0.0M
2023-01-11 9.70 9.70 9.54 9.54 0.0M
2023-01-10 9.55 9.62 9.50 9.60 0.0M
2023-01-09 9.73 9.73 9.54 9.54 0.0M
2023-01-06 9.67 9.67 9.55 9.55 0.0M
2023-01-05 9.50 9.83 9.50 9.62 0.0M
2023-01-04 9.36 9.53 9.36 9.46 0.0M
2023-01-03 9.43 9.46 9.36 9.39 0.0M