Martas Precision Slide Co Ltd (6705)

6705
🏛️ 台湾 →
65.90
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 54.20 54.30 54.00 54.00 0.0M
2023-12-28 51.90 54.20 51.90 54.20 0.0M
2023-12-25 49.90 54.30 49.50 49.50 0.0M
2023-12-21 52.00 52.00 51.60 51.60 0.0M
2023-12-20 53.50 54.50 53.50 54.50 0.0M
2023-12-18 53.50 53.50 53.50 53.50 0.0M
2023-12-15 52.90 55.20 52.50 53.50 0.0M
2023-12-14 50.70 52.90 50.70 52.90 0.0M
2023-12-13 49.40 56.60 48.45 51.80 0.2M
2023-12-12 49.40 54.20 48.00 49.25 0.1M
2023-12-11 51.50 53.20 48.95 50.60 0.0M
2023-12-08 50.50 54.50 49.60 51.00 0.1M
2023-12-07 46.25 52.10 42.90 50.00 0.1M
2023-12-06 42.10 50.50 42.10 48.65 0.1M
2023-12-05 46.00 48.00 40.80 42.10 0.1M
2023-12-04 44.20 46.00 44.20 46.00 0.0M
2023-11-27 44.35 48.90 44.35 45.60 0.0M
2023-11-24 44.35 46.60 44.35 44.35 0.0M
2023-11-23 46.60 46.60 44.35 44.50 0.0M
2023-11-22 46.60 46.60 46.60 46.60 0.0M
2023-11-21 46.30 46.65 46.00 46.30 0.0M
2023-11-20 45.00 46.30 45.00 46.30 0.0M
2023-11-17 46.00 48.40 46.00 46.65 0.0M
2023-11-16 46.50 46.50 46.50 46.50 0.0M
2023-11-15 46.75 48.40 46.50 48.40 0.0M
2023-11-14 46.75 48.80 46.00 46.60 0.0M
2023-11-13 46.60 46.75 46.60 46.75 0.0M
2023-11-10 46.60 49.00 46.60 49.00 0.0M
2023-11-09 46.60 46.60 46.60 46.60 0.0M
2023-11-08 49.00 49.00 49.00 49.00 0.0M
2023-11-07 49.00 49.00 46.60 46.60 0.0M
2023-11-03 49.00 49.00 49.00 49.00 0.0M
2023-11-02 46.00 49.00 46.00 49.00 0.0M
2023-11-01 46.55 46.75 42.40 46.75 0.0M
2023-10-31 48.40 48.40 46.00 48.40 0.0M
2023-10-30 48.20 48.20 46.55 46.55 0.0M
2023-10-26 50.70 50.70 50.70 50.70 0.0M
2023-10-25 50.60 50.70 50.60 50.70 0.0M
2023-10-24 48.20 50.60 48.20 50.60 0.0M
2023-10-23 50.50 50.50 50.50 50.50 0.0M
2023-10-20 48.75 50.50 48.10 49.50 0.0M
2023-10-19 46.65 50.80 45.60 48.00 0.1M
2023-10-18 48.55 60.30 44.50 44.80 0.2M
2023-10-17 48.25 55.70 48.25 48.55 0.1M
2023-10-16 48.25 48.25 48.25 48.25 0.0M
2023-10-13 48.25 48.25 48.25 48.25 0.0M
2023-10-12 48.10 48.10 48.00 48.00 0.0M
2023-10-11 46.10 50.50 46.10 50.50 0.0M
2023-10-06 48.40 48.55 47.00 47.90 0.0M
2023-10-05 52.20 52.20 46.55 49.00 0.0M
2023-10-04 48.45 55.00 47.30 52.20 0.0M
2023-10-03 49.75 53.00 48.45 48.45 0.1M
2023-10-02 50.40 51.00 48.45 48.45 0.0M
2023-09-28 49.50 54.70 49.50 50.40 0.0M
2023-09-27 48.20 55.70 47.30 47.30 0.1M
2023-09-26 45.50 58.40 45.50 48.20 0.1M
2023-09-25 45.50 45.50 45.50 45.50 0.0M
2023-09-22 45.50 45.50 43.50 43.50 0.0M
2023-09-21 43.70 45.50 43.70 44.90 0.0M
2023-09-20 45.50 45.50 45.50 45.50 0.0M
2023-09-19 43.70 45.50 43.70 45.50 0.0M
2023-09-18 45.50 45.50 45.50 45.50 0.0M
2023-09-15 43.70 46.00 43.70 46.00 0.0M
2023-09-14 46.00 46.00 46.00 46.00 0.0M
2023-09-13 48.00 48.00 45.60 46.00 0.0M
2023-09-12 47.00 49.45 46.80 48.00 0.0M
2023-09-11 40.05 48.10 40.05 45.00 0.1M
2023-09-08 39.75 42.10 38.95 38.95 0.0M
2023-09-07 42.30 44.00 38.00 39.90 0.1M
2023-09-06 42.90 50.50 42.90 43.35 0.1M
2023-09-05 45.00 45.00 42.75 42.90 0.0M
2023-09-04 44.40 50.60 43.70 45.00 0.1M
2023-09-01 43.15 45.05 42.80 44.90 0.0M
2023-08-31 42.75 47.15 42.30 42.30 0.0M
2023-08-30 42.00 47.85 42.00 43.50 0.1M
2023-08-29 44.00 45.80 43.10 43.30 0.0M
2023-08-28 41.50 44.15 39.90 42.10 0.1M
2023-08-25 41.30 43.35 40.65 41.50 0.0M
2023-08-24 42.00 54.60 38.80 41.00 0.2M
2023-08-23 43.50 43.50 41.00 41.00 0.0M
2023-08-22 37.55 45.15 35.15 43.50 0.1M
2023-08-21 37.55 39.40 37.55 39.40 0.0M
2023-08-18 39.35 39.35 39.20 39.20 0.0M
2023-08-17 41.25 41.25 41.25 41.25 0.0M
2023-08-14 44.00 44.00 40.70 41.25 0.0M
2023-08-11 38.80 45.00 38.25 44.00 0.1M
2023-08-10 38.80 38.80 37.05 38.80 0.0M
2023-08-09 37.05 37.05 37.05 37.05 0.0M
2023-08-08 38.80 38.80 37.05 38.80 0.0M
2023-08-07 37.05 38.80 37.05 38.80 0.0M
2023-08-04 39.90 39.90 34.80 38.80 0.0M
2023-08-02 40.85 44.20 36.10 39.90 0.1M
2023-08-01 38.80 42.60 38.80 42.00 0.0M
2023-07-31 39.70 39.70 38.00 38.90 0.0M
2023-07-28 39.70 41.75 39.70 41.75 0.0M
2023-07-27 37.50 41.75 37.50 41.75 0.0M
2023-07-26 37.35 37.35 37.35 37.35 0.0M
2023-07-25 36.30 37.35 36.00 37.35 0.0M
2023-07-24 36.00 37.35 36.00 36.00 0.0M
2023-07-21 35.50 37.35 35.50 37.35 0.0M
2023-07-20 35.50 37.35 35.50 37.35 0.0M
2023-07-19 38.20 39.45 37.50 38.45 0.0M
2023-07-18 36.30 38.20 36.30 38.20 0.0M
2023-07-17 38.65 38.65 38.00 38.20 0.0M
2023-07-14 39.90 40.00 38.20 40.00 0.0M
2023-07-11 40.90 40.90 40.90 40.90 0.0M
2023-07-10 40.20 40.90 39.90 40.90 0.0M
2023-07-07 40.00 41.00 39.90 40.20 0.0M
2023-07-06 41.00 44.00 41.00 41.00 0.0M
2023-07-05 39.00 40.50 39.00 40.50 0.0M
2023-07-04 39.00 39.00 39.00 39.00 0.0M
2023-07-03 39.00 39.00 39.00 39.00 0.0M
2023-06-30 39.00 39.00 39.00 39.00 0.0M
2023-06-29 40.00 40.50 38.65 39.00 0.0M
2023-06-28 38.35 40.00 38.35 40.00 0.0M
2023-06-27 38.00 38.35 38.00 38.35 0.0M
2023-06-26 38.80 40.00 38.00 40.00 0.0M
2023-06-21 40.50 42.60 38.85 39.90 0.0M
2023-06-20 44.00 44.00 39.90 40.50 0.0M
2023-06-19 44.00 44.00 42.00 44.00 0.0M
2023-06-16 39.70 45.75 39.70 44.00 0.1M
2023-06-15 40.00 43.55 37.05 39.50 0.1M
2023-06-14 38.60 42.50 38.00 40.00 0.1M
2023-06-13 38.20 38.60 37.05 38.60 0.0M
2023-06-12 33.40 44.00 33.40 38.05 0.2M
2023-06-09 32.50 40.00 32.00 33.40 0.2M
2023-06-08 32.40 32.40 32.40 32.40 0.0M
2023-06-07 31.10 33.50 31.10 32.20 0.0M
2023-06-06 32.55 33.70 32.05 32.50 0.0M
2023-06-05 32.40 32.40 30.80 32.10 0.0M
2023-06-02 31.00 31.60 29.95 31.60 0.0M
2023-06-01 32.50 32.50 32.50 32.50 0.0M
2023-05-31 32.15 32.30 31.00 32.30 0.0M
2023-05-30 31.15 31.15 30.65 31.10 0.0M
2023-05-29 30.00 30.00 30.00 30.00 0.0M
2023-05-19 30.70 32.50 29.80 29.80 0.1M
2023-05-18 28.60 30.75 28.60 30.75 0.0M
2023-05-17 28.60 28.60 28.60 28.60 0.0M
2023-05-15 27.20 27.20 27.20 27.20 0.0M
2023-05-10 28.50 28.50 28.50 28.50 0.0M
2023-05-08 30.00 30.00 30.00 30.00 0.0M
2023-04-25 30.00 30.00 30.00 30.00 0.0M
2023-04-21 28.85 29.00 28.85 29.00 0.0M
2023-04-20 31.20 31.20 29.55 29.55 0.0M
2023-04-19 30.60 31.75 30.45 31.00 0.0M
2023-04-17 29.50 30.50 29.50 30.50 0.0M
2023-04-14 29.50 29.50 29.50 29.50 0.0M
2023-04-13 28.95 28.95 28.05 28.05 0.0M
2023-04-07 29.50 29.50 29.50 29.50 0.0M
2023-04-06 29.50 29.50 29.50 29.50 0.0M
2023-03-31 29.20 29.20 29.20 29.20 0.0M
2023-03-30 30.70 30.70 30.70 30.70 0.0M
2023-03-29 32.20 33.85 29.00 30.00 0.1M
2023-03-28 29.00 35.00 29.00 32.20 0.1M
2023-03-27 28.70 28.70 28.05 28.20 0.0M
2023-03-17 29.20 30.00 29.20 30.00 0.0M
2023-03-16 29.00 29.00 29.00 29.00 0.0M
2023-03-14 30.50 30.50 30.50 30.50 0.0M
2023-03-13 30.50 30.50 30.50 30.50 0.0M
2023-03-10 28.50 30.50 28.05 30.50 0.0M
2023-03-09 29.90 29.90 29.90 29.90 0.0M
2023-03-08 30.50 30.50 29.65 29.65 0.0M
2023-03-07 30.00 30.10 29.65 30.10 0.0M
2023-03-06 29.90 30.00 29.90 30.00 0.0M
2023-03-03 29.90 29.90 29.90 29.90 0.0M
2023-03-02 29.90 29.90 29.90 29.90 0.0M
2023-03-01 29.90 29.90 29.50 29.50 0.0M
2023-02-24 30.00 30.00 29.75 29.85 0.0M
2023-02-23 29.65 34.00 29.65 31.20 0.1M
2023-02-22 29.65 29.65 29.65 29.65 0.0M
2023-02-16 28.50 29.65 28.50 29.65 0.0M
2023-02-15 28.20 28.20 28.20 28.20 0.0M
2023-02-13 29.65 29.65 29.65 29.65 0.0M
2023-02-06 29.70 32.00 29.45 29.45 0.1M
2023-02-03 28.40 30.80 28.40 29.45 0.0M
2023-01-30 28.40 28.40 28.40 28.40 0.0M
2023-01-17 28.40 28.40 28.40 28.40 0.0M
2023-01-16 28.15 28.15 28.00 28.00 0.0M
2023-01-12 28.20 29.60 28.20 29.35 0.0M
2023-01-11 29.35 29.35 28.05 28.05 0.0M
2023-01-10 28.40 30.85 28.40 30.85 0.0M
2023-01-06 28.40 28.40 28.40 28.40 0.0M