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
2024-12-31 10.50 10.55 10.40 10.50 0.1M
2024-12-30 10.60 10.60 10.10 10.55 0.0M
2024-12-27 10.80 10.85 10.70 10.75 0.1M
2024-12-26 10.90 10.90 10.80 10.80 0.0M
2024-12-25 10.75 10.90 10.70 10.80 0.0M
2024-12-24 10.75 10.80 10.70 10.70 0.0M
2024-12-23 10.75 10.80 10.50 10.70 0.0M
2024-12-20 10.65 10.70 10.55 10.70 0.0M
2024-12-19 10.60 10.75 10.55 10.70 0.0M
2024-12-18 10.65 10.65 10.50 10.65 0.1M
2024-12-17 10.65 10.80 10.60 10.65 0.0M
2024-12-16 11.15 11.15 10.55 10.65 0.0M
2024-12-13 11.15 11.15 11.05 11.15 0.0M
2024-12-12 11.35 11.45 11.15 11.20 0.0M
2024-12-11 11.25 11.55 11.25 11.35 0.0M
2024-12-10 11.30 11.45 11.30 11.35 0.0M
2024-12-09 11.15 11.25 11.15 11.25 0.0M
2024-12-06 11.20 11.35 11.20 11.20 0.0M
2024-12-05 11.15 11.40 11.15 11.20 0.0M
2024-12-04 11.20 11.25 11.15 11.15 0.0M
2024-12-03 11.25 11.25 11.05 11.15 0.0M
2024-12-02 11.25 11.35 11.15 11.15 0.0M
2024-11-29 11.25 11.35 11.20 11.25 0.0M
2024-11-28 11.15 11.25 10.95 11.25 0.0M
2024-11-27 11.35 11.45 11.10 11.10 0.0M
2024-11-26 11.50 11.50 11.30 11.35 0.0M
2024-11-25 11.35 11.50 11.35 11.45 0.0M
2024-11-22 11.45 11.50 11.35 11.35 0.0M
2024-11-21 11.25 11.35 11.25 11.30 0.0M
2024-11-20 11.40 11.50 11.25 11.25 0.0M
2024-11-19 11.35 11.50 11.35 11.40 0.0M
2024-11-18 11.45 11.45 11.25 11.35 0.0M
2024-11-15 11.30 11.45 11.30 11.45 0.0M
2024-11-14 11.75 11.75 11.30 11.30 0.0M
2024-11-13 11.80 11.80 11.50 11.55 0.0M
2024-11-12 12.10 12.10 11.60 11.70 0.0M
2024-11-11 12.25 12.25 11.95 12.00 0.0M
2024-11-08 12.35 12.35 12.10 12.20 0.0M
2024-11-07 12.30 12.40 12.20 12.25 0.0M
2024-11-06 12.35 12.35 12.15 12.30 0.0M
2024-11-05 12.70 12.70 12.15 12.30 0.0M
2024-11-04 12.25 12.50 12.10 12.30 0.0M
2024-11-01 12.30 12.30 12.00 12.15 0.0M
2024-10-30 12.65 12.65 12.30 12.30 0.0M
2024-10-29 12.70 12.70 12.35 12.50 0.2M
2024-10-28 12.65 12.80 12.50 12.55 0.0M
2024-10-25 12.80 12.90 12.65 12.70 0.0M
2024-10-24 12.50 12.80 12.30 12.80 0.0M
2024-10-23 12.50 12.75 12.50 12.60 0.0M
2024-10-22 12.35 12.40 12.25 12.40 0.0M
2024-10-21 12.45 12.45 12.25 12.35 0.0M
2024-10-18 12.45 12.45 12.25 12.35 0.0M
2024-10-17 12.30 12.40 12.25 12.25 0.0M
2024-10-16 12.05 12.25 11.95 12.15 0.0M
2024-10-15 12.15 12.35 12.05 12.10 0.0M
2024-10-14 11.90 12.10 11.90 12.05 0.0M
2024-10-11 12.15 12.15 11.90 11.90 0.0M
2024-10-09 12.35 12.35 12.00 12.20 0.0M
2024-10-08 12.50 12.50 12.25 12.30 0.0M
2024-10-07 12.35 12.55 12.30 12.50 0.0M
2024-10-04 12.40 12.45 12.20 12.25 0.0M
2024-10-01 12.50 12.50 12.35 12.45 0.0M
2024-09-30 12.55 12.55 12.40 12.45 0.1M
2024-09-27 12.50 12.50 12.40 12.50 0.0M
2024-09-26 12.45 12.70 12.40 12.40 0.0M
2024-09-25 12.30 12.45 12.30 12.40 0.0M
2024-09-24 12.30 12.45 12.15 12.25 0.2M
2024-09-23 12.45 12.55 12.30 12.35 0.0M
2024-09-20 12.65 12.70 12.40 12.60 0.0M
2024-09-19 12.40 12.50 12.35 12.50 0.0M
2024-09-18 12.50 12.60 12.35 12.40 0.0M
2024-09-16 12.30 12.55 12.30 12.50 0.0M
2024-09-13 12.10 12.25 12.00 12.20 0.0M
2024-09-12 12.00 12.10 11.90 12.05 0.0M
2024-09-11 11.85 11.95 11.75 11.90 0.0M
2024-09-10 12.20 12.30 11.60 11.70 0.0M
2024-09-09 12.00 12.35 12.00 12.20 0.0M
2024-09-06 12.70 12.80 12.65 12.65 0.0M
2024-09-05 13.00 13.00 12.65 12.65 0.0M
2024-09-04 13.00 13.00 12.45 12.70 0.0M
2024-09-03 13.55 13.70 13.40 13.40 0.0M
2024-09-02 13.80 13.80 13.50 13.50 0.0M
2024-08-30 13.85 14.00 13.65 13.65 0.0M
2024-08-29 13.50 13.85 13.50 13.75 0.0M
2024-08-28 13.65 13.85 13.55 13.60 0.0M
2024-08-27 13.30 13.55 13.30 13.45 0.0M
2024-08-26 13.50 13.70 13.35 13.40 0.0M
2024-08-23 13.20 13.35 13.10 13.35 0.0M
2024-08-22 13.50 13.60 13.30 13.40 0.0M
2024-08-21 13.55 13.80 13.40 13.50 0.0M
2024-08-20 13.85 13.85 13.60 13.60 0.0M
2024-08-19 13.75 13.75 13.50 13.70 0.0M
2024-08-16 13.90 13.90 13.55 13.65 0.0M
2024-08-15 13.60 13.90 13.40 13.55 0.0M
2024-08-14 13.25 13.45 13.20 13.40 0.0M
2024-08-13 12.60 13.70 12.45 13.00 0.0M
2024-08-12 12.40 13.05 12.40 12.60 0.0M
2024-08-09 11.95 12.20 11.90 11.95 0.0M
2024-08-08 11.75 11.95 11.55 11.85 0.0M
2024-08-07 11.20 11.95 11.20 11.85 0.0M
2024-08-06 11.40 11.45 10.35 11.20 0.0M
2024-08-05 12.30 12.30 11.30 11.30 0.0M
2024-08-02 12.75 12.90 12.45 12.55 0.0M
2024-08-01 12.80 13.00 12.75 12.95 0.0M
2024-07-31 12.55 12.75 12.50 12.60 0.0M
2024-07-30 12.20 12.60 12.10 12.50 0.0M
2024-07-29 12.80 12.80 12.20 12.20 0.0M
2024-07-26 12.60 12.65 12.35 12.60 0.0M
2024-07-23 13.05 13.05 12.70 12.80 0.0M
2024-07-22 13.05 13.05 12.45 12.75 0.0M
2024-07-19 13.70 13.70 13.00 13.05 0.0M
2024-07-18 13.90 13.90 13.55 13.60 0.0M
2024-07-17 13.75 13.90 13.60 13.90 0.0M
2024-07-16 13.80 13.90 13.55 13.55 0.0M
2024-07-15 14.00 14.00 13.65 13.70 0.0M
2024-07-12 13.85 13.90 13.50 13.85 0.0M
2024-07-11 14.55 14.85 13.85 13.85 0.0M
2024-07-10 14.60 15.60 14.55 15.35 0.0M
2024-07-09 15.20 15.20 14.20 14.50 0.0M
2024-07-08 14.85 15.45 14.80 15.00 0.0M
2024-07-05 14.45 15.20 14.35 14.75 0.0M
2024-07-04 14.45 14.50 14.20 14.20 0.0M
2024-07-03 13.80 14.55 13.80 14.25 0.0M
2024-07-02 14.00 14.15 13.50 13.70 0.0M
2024-07-01 14.05 14.05 13.85 14.00 0.0M
2024-06-28 13.70 14.00 13.65 13.95 0.0M
2024-06-27 13.75 13.80 13.50 13.60 0.0M
2024-06-26 13.80 14.05 13.65 13.70 0.0M
2024-06-25 14.20 14.20 13.50 13.60 0.0M
2024-06-24 14.40 14.45 14.00 14.00 0.0M
2024-06-21 14.55 14.70 14.35 14.40 0.0M
2024-06-20 14.25 14.55 14.20 14.40 0.0M
2024-06-19 14.70 14.75 14.10 14.10 0.0M
2024-06-18 14.70 14.80 14.40 14.55 0.0M
2024-06-17 14.15 14.75 13.95 14.45 0.0M
2024-06-14 14.60 15.05 14.15 14.15 0.0M
2024-06-13 14.25 15.30 14.20 14.55 0.0M
2024-06-12 13.95 14.15 13.85 14.05 0.0M
2024-06-11 14.25 14.30 13.70 13.90 0.0M
2024-06-07 14.05 14.35 13.80 14.15 0.0M
2024-06-06 14.30 14.45 13.70 13.75 0.0M
2024-06-05 14.30 14.40 14.10 14.10 0.0M
2024-06-04 14.50 14.95 14.15 14.15 0.0M
2024-06-03 14.50 14.55 14.10 14.40 0.0M
2024-05-31 14.40 15.00 14.20 14.20 0.0M
2024-05-30 14.30 14.45 13.90 14.05 0.0M
2024-05-29 14.60 15.10 14.35 14.40 0.0M
2024-05-28 14.30 14.85 14.15 14.55 0.0M
2024-05-27 13.50 14.60 13.35 14.60 0.0M
2024-05-24 13.00 13.35 12.85 13.30 0.0M
2024-05-23 13.35 13.35 12.90 13.00 0.0M
2024-05-22 13.65 13.80 13.20 13.25 0.0M
2024-05-21 13.45 13.80 13.35 13.55 0.0M
2024-05-20 14.35 14.35 13.30 13.30 0.0M
2024-05-17 12.75 13.90 12.70 13.90 0.0M
2024-05-16 12.70 13.00 12.55 12.65 0.0M
2024-05-15 12.30 12.75 12.25 12.50 0.0M
2024-05-14 12.25 12.30 12.05 12.15 0.0M
2024-05-13 12.00 12.15 11.85 12.10 0.0M
2024-05-10 11.95 12.05 11.75 11.90 0.0M
2024-05-09 12.20 12.25 11.90 11.90 0.0M
2024-05-08 12.10 12.40 12.10 12.15 0.0M
2024-05-07 12.00 12.35 11.90 12.00 0.0M
2024-05-06 13.25 13.65 11.80 11.95 0.0M
2024-05-03 12.45 12.45 12.35 12.45 0.0M
2024-05-02 11.10 11.40 10.95 11.35 0.0M
2024-04-30 11.30 11.30 11.10 11.10 0.0M
2024-04-29 11.20 11.30 11.10 11.20 0.0M
2024-04-26 11.20 11.25 11.00 11.10 0.0M
2024-04-25 11.20 11.35 10.95 11.10 0.0M
2024-04-24 10.95 11.35 10.80 11.10 0.0M
2024-04-23 10.85 11.00 10.70 10.80 0.0M
2024-04-22 10.85 11.00 10.50 10.70 0.0M
2024-04-19 11.25 11.25 10.65 10.85 0.0M
2024-04-18 11.40 11.40 11.20 11.25 0.0M
2024-04-17 11.20 11.35 11.20 11.35 0.0M
2024-04-16 11.85 11.85 11.05 11.05 0.0M
2024-04-15 11.80 12.35 11.75 11.90 0.0M
2024-04-12 11.70 11.80 11.60 11.80 0.0M
2024-04-11 11.95 11.95 11.60 11.65 0.0M
2024-04-10 12.05 12.10 11.80 11.95 0.0M
2024-04-09 12.20 12.25 11.85 11.90 0.0M
2024-04-08 11.50 12.35 11.50 11.95 0.0M
2024-04-03 11.55 11.65 11.40 11.50 0.0M
2024-04-02 11.90 11.90 11.50 11.60 0.0M
2024-04-01 11.80 11.95 11.70 11.80 0.0M
2024-03-29 11.80 11.85 11.50 11.70 0.0M
2024-03-28 11.90 12.00 11.65 11.75 0.0M
2024-03-27 12.00 12.20 11.85 11.90 0.0M
2024-03-26 12.20 12.30 11.80 11.90 0.0M
2024-03-25 12.05 12.30 11.95 12.15 0.0M
2024-03-22 12.00 12.00 11.80 11.95 0.0M
2024-03-21 12.05 12.15 11.80 11.90 0.0M
2024-03-20 11.90 12.05 11.65 11.85 0.0M
2024-03-19 12.05 12.05 11.80 11.80 0.0M
2024-03-18 12.20 12.20 11.85 12.00 0.0M
2024-03-15 12.45 12.65 12.00 12.00 0.0M
2024-03-14 12.90 12.90 12.25 12.40 0.0M
2024-03-13 13.35 13.35 12.55 12.95 0.0M
2024-03-12 13.10 13.60 13.10 13.20 0.0M
2024-03-11 12.95 13.30 12.85 13.05 0.0M
2024-03-08 13.65 13.85 12.80 13.00 0.0M
2024-03-07 14.75 14.80 13.55 13.55 0.0M
2024-03-06 14.65 14.95 14.50 14.65 0.0M
2024-03-05 15.25 15.35 14.65 14.65 0.0M
2024-03-04 14.70 15.35 14.45 15.05 0.0M
2024-03-01 14.60 15.25 14.35 14.50 0.0M
2024-02-29 14.40 14.95 14.40 14.55 0.0M
2024-02-27 15.40 15.40 14.05 14.30 0.0M
2024-02-26 14.55 15.80 14.25 14.90 0.0M
2024-02-23 14.50 15.55 14.40 14.55 0.0M
2024-02-22 14.55 14.75 14.20 14.40 0.0M
2024-02-21 15.20 15.30 14.45 14.45 0.0M
2024-02-20 14.85 15.30 14.70 15.05 0.0M
2024-02-19 15.80 16.00 14.80 14.80 0.0M
2024-02-16 15.00 15.80 14.70 15.65 0.0M
2024-02-15 14.40 15.30 14.40 14.90 0.0M
2024-02-05 15.35 16.40 14.15 14.25 0.0M
2024-02-02 16.15 16.65 15.60 15.70 0.0M
2024-02-01 15.60 16.35 15.30 15.80 0.0M
2024-01-31 14.85 14.90 14.50 14.90 0.0M
2024-01-30 12.30 13.55 12.30 13.55 0.0M
2024-01-29 12.30 13.25 12.25 12.35 0.0M
2024-01-26 13.00 13.50 11.95 12.50 0.0M
2024-01-25 11.45 12.70 11.30 12.70 0.0M
2024-01-24 11.10 12.00 11.00 11.55 0.0M
2024-01-23 10.75 11.20 10.75 10.95 0.0M
2024-01-22 10.85 10.85 10.70 10.75 0.0M
2024-01-19 10.95 10.95 10.50 10.70 0.0M
2024-01-18 10.90 10.90 10.70 10.70 0.0M
2024-01-17 11.05 11.05 10.70 10.70 0.0M
2024-01-16 10.90 11.00 10.65 10.80 0.0M
2024-01-15 11.25 11.25 10.80 10.80 0.0M
2024-01-12 10.65 11.20 10.60 10.80 0.0M
2024-01-11 10.55 10.75 10.50 10.65 0.0M
2024-01-10 10.85 10.85 10.40 10.40 0.0M
2024-01-09 11.10 11.25 10.85 10.85 0.0M
2024-01-08 11.15 11.35 10.85 10.95 0.0M
2024-01-05 11.10 11.75 11.10 11.25 0.0M
2024-01-04 10.35 11.10 10.35 10.85 0.0M
2024-01-03 10.50 10.50 10.30 10.40 0.0M
2024-01-02 10.50 10.50 10.40 10.45 0.0M