Macauto Industrial Co Ltd (9951)

9951
🏛️ 台湾 →
58.00
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 76.00 76.20 75.10 75.70 0.0M
2023-12-28 76.10 76.50 75.90 76.30 0.0M
2023-12-27 77.20 77.30 75.80 76.00 0.0M
2023-12-26 76.90 77.70 76.80 77.10 0.0M
2023-12-25 75.50 76.90 75.30 76.90 0.0M
2023-12-22 75.70 75.90 75.30 75.30 0.0M
2023-12-21 75.60 75.90 75.20 75.70 0.0M
2023-12-20 75.90 76.10 75.60 75.80 0.0M
2023-12-19 76.70 76.70 75.40 75.80 0.0M
2023-12-18 76.80 77.80 76.60 76.70 0.0M
2023-12-15 77.60 77.60 77.00 77.00 0.0M
2023-12-14 77.90 77.90 76.60 77.20 0.0M
2023-12-13 78.00 78.00 77.10 77.50 0.0M
2023-12-12 79.50 79.50 78.00 78.00 0.0M
2023-12-11 77.80 78.50 77.70 78.40 0.0M
2023-12-08 78.00 78.00 77.00 77.60 0.0M
2023-12-07 77.00 78.30 76.90 78.00 0.0M
2023-12-06 77.40 77.40 76.80 76.90 0.0M
2023-12-05 77.50 77.50 77.30 77.40 0.0M
2023-12-04 77.60 78.00 77.30 77.60 0.0M
2023-12-01 77.90 78.00 77.50 77.60 0.0M
2023-11-30 77.00 78.30 76.90 78.00 0.0M
2023-11-29 77.20 77.30 76.60 76.90 0.0M
2023-11-28 76.50 77.20 76.50 76.80 0.0M
2023-11-27 76.80 76.80 76.40 76.40 0.0M
2023-11-24 77.30 77.30 76.50 76.80 0.0M
2023-11-23 77.40 77.40 76.60 77.00 0.0M
2023-11-22 76.60 77.60 76.60 77.60 0.0M
2023-11-21 77.90 78.00 77.20 77.20 0.0M
2023-11-20 77.80 78.00 77.20 77.70 0.0M
2023-11-17 77.90 78.00 77.10 77.50 0.0M
2023-11-16 76.60 78.50 76.60 77.90 0.0M
2023-11-15 77.10 77.10 75.50 76.30 0.0M
2023-11-14 76.90 77.20 76.60 76.70 0.0M
2023-11-13 76.10 77.50 75.40 77.30 0.0M
2023-11-10 74.80 75.00 74.30 74.60 0.0M
2023-11-09 74.60 75.60 74.50 75.30 0.0M
2023-11-08 75.10 75.40 74.90 75.00 0.0M
2023-11-07 74.80 75.50 74.80 75.20 0.0M
2023-11-06 74.50 75.50 74.30 75.10 0.0M
2023-11-03 74.00 74.70 74.00 74.70 0.0M
2023-11-02 73.90 74.20 73.70 73.80 0.0M
2023-11-01 74.10 74.10 73.20 73.70 0.0M
2023-10-31 73.50 74.40 73.00 73.10 0.0M
2023-10-30 74.20 74.40 73.50 73.50 0.0M
2023-10-27 74.90 75.00 74.30 74.50 0.0M
2023-10-26 75.10 75.40 74.60 74.70 0.0M
2023-10-25 76.50 76.70 75.60 75.90 0.0M
2023-10-24 76.40 76.50 75.60 76.00 0.0M
2023-10-23 73.90 76.20 73.70 75.60 0.0M
2023-10-20 73.80 73.80 73.10 73.40 0.0M
2023-10-19 74.30 74.70 73.60 73.80 0.0M
2023-10-18 75.00 75.10 74.10 74.40 0.0M
2023-10-17 75.70 75.70 74.70 74.80 0.0M
2023-10-16 75.60 75.60 74.90 75.00 0.0M
2023-10-13 76.70 76.70 75.70 75.70 0.0M
2023-10-12 75.70 76.90 75.60 76.70 0.0M
2023-10-11 77.50 77.60 75.70 75.70 0.0M
2023-10-06 77.10 77.90 76.80 77.20 0.0M
2023-10-05 76.80 78.30 76.80 78.00 0.0M
2023-10-04 77.00 77.50 76.40 76.60 0.0M
2023-10-03 78.20 78.20 76.90 77.00 0.0M
2023-10-02 79.50 79.70 78.00 78.20 0.0M
2023-09-28 78.60 79.40 78.50 78.80 0.0M
2023-09-27 79.50 79.70 78.50 78.60 0.0M
2023-09-26 79.50 80.30 79.10 79.50 0.0M
2023-09-25 79.20 79.50 78.20 79.40 0.0M
2023-09-22 79.30 79.30 78.00 78.60 0.0M
2023-09-21 81.00 81.00 79.00 79.00 0.0M
2023-09-20 80.20 81.90 80.20 81.00 0.0M
2023-09-19 79.90 81.80 79.30 80.20 0.0M
2023-09-18 74.60 78.70 74.30 78.00 0.0M
2023-09-15 75.40 75.50 74.70 74.80 0.0M
2023-09-14 73.60 76.00 73.60 75.40 0.0M
2023-09-13 73.10 75.00 73.10 73.60 0.0M
2023-09-12 73.10 74.00 73.10 73.30 0.0M
2023-09-11 74.30 74.30 72.70 73.10 0.0M
2023-09-08 73.90 74.40 73.90 74.30 0.0M
2023-09-07 73.70 74.30 73.60 74.10 0.0M
2023-09-06 74.20 74.30 74.10 74.10 0.0M
2023-09-05 73.80 74.50 73.50 74.20 0.0M
2023-09-04 73.00 74.60 73.00 74.10 0.0M
2023-09-01 73.30 73.70 72.80 73.10 0.0M
2023-08-31 72.90 73.60 72.90 73.30 0.0M
2023-08-30 73.30 73.30 72.50 72.90 0.0M
2023-08-29 73.50 73.60 72.90 73.60 0.0M
2023-08-28 74.10 74.10 72.40 72.80 0.0M
2023-08-25 74.90 74.90 73.00 74.10 0.0M
2023-08-24 74.80 76.10 74.60 74.90 0.0M
2023-08-23 73.30 75.10 73.30 74.60 0.0M
2023-08-22 75.00 75.40 73.10 73.30 0.0M
2023-08-21 77.90 78.50 77.20 78.20 0.0M
2023-08-18 78.90 78.90 77.50 77.90 0.0M
2023-08-17 76.40 78.20 76.40 78.10 0.0M
2023-08-16 77.40 78.00 76.60 77.60 0.0M
2023-08-15 76.90 77.90 76.20 77.70 0.0M
2023-08-14 76.90 76.90 75.40 76.20 0.0M
2023-08-11 79.50 79.60 76.50 76.90 0.0M
2023-08-10 81.00 81.30 79.50 80.60 0.0M
2023-08-09 82.70 82.70 80.40 81.00 0.0M
2023-08-08 81.10 82.50 81.10 81.90 0.0M
2023-08-07 80.60 81.70 79.00 80.90 0.0M
2023-08-04 79.80 79.80 78.40 79.40 0.0M
2023-08-02 81.60 81.90 78.80 79.40 0.0M
2023-08-01 81.20 83.00 80.80 81.30 0.0M
2023-07-31 80.90 81.90 80.10 80.20 0.0M
2023-07-28 80.70 82.50 80.60 80.90 0.0M
2023-07-27 79.90 80.60 79.70 79.70 0.0M
2023-07-26 80.80 80.90 79.50 79.50 0.0M
2023-07-25 80.80 81.40 79.10 80.40 0.0M
2023-07-24 82.80 83.50 80.00 80.00 0.0M
2023-07-21 80.10 82.70 79.60 81.30 0.0M
2023-07-20 78.60 81.30 77.40 80.70 0.0M
2023-07-19 78.40 78.90 77.10 77.40 0.0M
2023-07-18 77.00 78.50 76.80 78.10 0.0M
2023-07-17 76.00 76.90 75.50 76.30 0.0M
2023-07-14 75.30 76.00 75.20 75.80 0.0M
2023-07-13 75.60 75.70 74.80 75.10 0.0M
2023-07-12 76.20 76.20 75.10 75.10 0.0M
2023-07-11 76.20 76.60 75.20 75.80 0.0M
2023-07-10 75.00 76.00 75.00 75.90 0.0M
2023-07-07 75.30 75.30 74.00 74.50 0.0M
2023-07-06 75.60 76.20 75.20 75.20 0.0M
2023-07-05 75.40 76.30 75.40 75.60 0.0M
2023-07-04 75.20 75.90 75.20 75.90 0.0M
2023-07-03 75.20 75.90 74.90 75.30 0.0M
2023-06-30 75.00 75.00 74.10 74.80 0.0M
2023-06-29 75.00 75.60 74.70 74.80 0.0M
2023-06-28 75.80 75.80 75.00 75.10 0.0M
2023-06-27 76.00 76.10 74.60 74.80 0.0M
2023-06-26 76.00 76.20 75.50 75.90 0.0M
2023-06-21 74.60 76.00 74.60 76.00 0.0M
2023-06-20 75.70 75.90 74.20 74.50 0.0M
2023-06-19 76.70 77.00 75.50 75.80 0.0M
2023-06-16 78.00 78.30 76.70 76.70 0.0M
2023-06-15 77.40 77.80 75.80 76.50 0.0M
2023-06-14 76.30 78.80 76.00 77.10 0.0M
2023-06-13 74.50 78.50 74.10 76.30 0.0M
2023-06-12 72.90 73.50 72.50 73.50 0.0M
2023-06-09 72.80 73.30 72.50 72.80 0.0M
2023-06-08 72.20 72.50 72.10 72.10 0.0M
2023-06-07 71.90 72.60 71.90 72.50 0.0M
2023-06-06 72.10 72.10 71.60 71.70 0.0M
2023-06-05 72.40 72.50 71.90 72.20 0.0M
2023-06-02 74.00 74.00 72.50 72.60 0.0M
2023-06-01 73.70 74.10 73.60 74.00 0.0M
2023-05-31 73.80 73.90 73.50 73.70 0.0M
2023-05-30 73.90 74.10 73.30 73.60 0.0M
2023-05-29 72.80 74.20 72.80 73.10 0.0M
2023-05-26 73.90 73.90 72.60 72.70 0.0M
2023-05-25 74.40 74.50 73.60 73.90 0.0M
2023-05-24 74.10 74.20 73.80 74.20 0.0M
2023-05-23 74.00 74.00 73.50 74.00 0.0M
2023-05-22 73.40 74.00 73.10 74.00 0.0M
2023-05-19 73.00 73.90 73.00 73.40 0.0M
2023-05-18 71.40 75.50 71.30 73.00 0.0M
2023-05-17 70.30 71.60 70.30 71.30 0.0M
2023-05-16 70.30 70.60 70.00 70.60 0.0M
2023-05-15 70.80 70.80 70.30 70.40 0.0M
2023-05-12 69.90 70.80 69.70 70.80 0.0M
2023-05-11 71.00 71.10 69.80 70.00 0.0M
2023-05-10 71.50 71.50 71.00 71.40 0.0M
2023-05-09 72.40 72.40 70.90 71.40 0.0M
2023-05-08 73.50 73.50 72.20 72.20 0.0M
2023-05-05 72.00 72.50 71.70 72.40 0.0M
2023-05-04 72.00 72.20 71.50 72.00 0.0M
2023-05-03 71.60 72.00 71.50 72.00 0.0M
2023-05-02 71.60 72.30 71.30 72.30 0.0M
2023-04-28 71.10 71.80 71.10 71.60 0.0M
2023-04-27 69.90 71.20 69.80 70.90 0.0M
2023-04-26 69.10 69.90 69.10 69.80 0.0M
2023-04-25 70.20 70.20 69.00 69.30 0.0M
2023-04-24 69.60 70.70 69.20 70.70 0.0M
2023-04-21 71.90 71.90 69.50 69.70 0.0M
2023-04-20 72.70 72.90 71.90 71.90 0.0M
2023-04-19 72.50 73.10 72.30 72.50 0.0M
2023-04-18 72.80 73.20 71.50 71.90 0.0M
2023-04-17 72.50 73.20 72.20 72.80 0.0M
2023-04-14 72.10 72.40 71.50 72.10 0.0M
2023-04-13 72.10 72.50 71.70 72.10 0.0M
2023-04-12 72.80 72.80 72.10 72.60 0.0M
2023-04-11 72.90 73.20 72.10 73.00 0.0M
2023-04-10 71.60 72.90 71.30 72.50 0.0M
2023-04-07 71.20 71.50 71.10 71.50 0.0M
2023-04-06 71.30 71.40 70.30 71.30 0.0M
2023-03-31 70.70 71.60 70.60 70.60 0.0M
2023-03-30 70.10 70.70 70.10 70.70 0.0M
2023-03-29 69.80 70.40 69.40 69.90 0.0M
2023-03-28 71.50 71.50 69.70 69.80 0.0M
2023-03-27 71.90 71.90 71.30 71.90 0.0M
2023-03-24 71.80 72.00 71.20 71.20 0.0M
2023-03-23 71.50 72.90 71.40 72.30 0.0M
2023-03-22 71.70 72.10 71.50 71.50 0.0M
2023-03-21 72.00 72.30 71.50 71.50 0.0M
2023-03-20 71.40 72.00 70.60 71.70 0.0M
2023-03-17 70.60 71.00 70.20 70.80 0.0M
2023-03-16 71.10 71.10 69.10 69.50 0.0M
2023-03-15 71.60 71.90 71.50 71.50 0.0M
2023-03-14 71.70 71.70 71.30 71.30 0.0M
2023-03-13 71.00 71.90 71.00 71.80 0.0M
2023-03-10 72.80 72.80 71.10 71.60 0.0M
2023-03-09 73.10 73.40 72.70 72.80 0.0M
2023-03-08 72.70 73.10 72.40 73.10 0.0M
2023-03-07 74.50 74.50 71.90 72.70 0.0M
2023-03-06 71.10 74.00 71.10 73.40 0.0M
2023-03-03 70.60 71.00 70.20 71.00 0.0M
2023-03-02 71.00 71.30 70.60 70.60 0.0M
2023-03-01 70.40 71.50 70.40 71.10 0.0M
2023-02-24 70.40 70.70 70.20 70.30 0.0M
2023-02-23 70.80 71.00 70.20 70.50 0.0M
2023-02-22 71.50 72.10 70.50 70.80 0.0M
2023-02-21 69.20 71.00 69.20 70.50 0.0M
2023-02-20 68.00 69.30 68.00 69.20 0.0M
2023-02-17 68.00 68.40 67.90 68.10 0.0M
2023-02-16 68.00 68.50 67.70 68.00 0.0M
2023-02-15 67.40 67.50 67.40 67.50 0.0M
2023-02-14 67.80 67.80 66.80 67.40 0.0M
2023-02-13 67.50 67.50 66.40 67.10 0.0M
2023-02-10 68.50 68.50 67.50 68.00 0.0M
2023-02-09 68.40 68.50 68.20 68.50 0.0M
2023-02-08 68.50 69.00 68.20 68.40 0.0M
2023-02-07 67.70 68.50 67.60 67.90 0.0M
2023-02-06 68.20 68.20 67.90 67.90 0.0M
2023-02-03 69.20 69.20 68.10 68.50 0.0M
2023-02-02 70.00 70.00 68.40 69.00 0.0M
2023-02-01 68.40 69.70 68.30 69.70 0.0M
2023-01-31 67.40 68.50 67.40 68.40 0.0M
2023-01-30 66.80 67.30 66.60 67.30 0.0M
2023-01-17 66.30 66.30 65.80 66.00 0.0M
2023-01-16 67.40 67.40 66.00 66.10 0.0M
2023-01-13 67.50 67.80 67.00 67.40 0.0M
2023-01-12 66.90 67.60 66.90 67.50 0.0M
2023-01-11 66.50 67.70 66.40 66.90 0.0M
2023-01-10 65.40 65.90 65.30 65.80 0.0M
2023-01-09 65.40 65.40 65.00 65.20 0.0M
2023-01-06 65.50 65.50 64.60 64.80 0.0M
2023-01-05 64.60 65.60 64.60 65.10 0.0M
2023-01-04 64.50 66.00 64.50 64.70 0.0M
2023-01-03 64.20 64.70 64.00 64.40 0.0M