Min Aik Precision Industrial Co Ltd (4545)

4545
🏛️ 台湾 →
35.35
最終更新: 2025-10-07
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
2025-10-07 33.95 35.90 33.95 35.35 0.6M
2025-10-03 33.95 34.20 32.50 33.70 0.1M
2025-10-02 35.45 35.45 33.70 33.70 0.2M
2025-10-01 35.60 35.60 34.20 34.20 0.3M
2025-09-30 33.00 35.55 33.00 35.55 0.5M
2025-09-26 34.30 34.35 32.40 32.40 0.3M
2025-09-25 34.10 35.40 33.65 34.30 0.5M
2025-09-24 33.95 34.80 33.05 33.60 0.4M
2025-09-23 33.35 34.45 32.45 33.10 0.4M
2025-09-22 32.25 33.50 32.20 33.10 0.2M
2025-09-19 33.25 33.25 32.20 32.20 0.2M
2025-09-18 33.30 33.60 32.15 32.80 0.7M
2025-09-17 36.30 36.50 33.30 33.30 2.4M
2025-09-16 31.55 33.20 31.55 33.20 0.3M
2025-09-15 30.30 30.30 29.85 30.20 0.1M
2025-09-12 30.75 31.00 30.15 30.50 0.1M
2025-09-11 31.35 31.35 30.05 30.45 0.1M
2025-09-10 31.75 31.75 31.00 31.40 0.1M
2025-09-09 32.40 32.40 31.45 31.70 0.1M
2025-09-08 31.20 32.00 30.90 32.00 0.1M
2025-09-05 30.90 31.20 30.80 31.20 0.1M
2025-09-04 31.80 31.80 30.90 30.90 0.1M
2025-09-03 31.20 31.30 30.90 31.25 0.1M
2025-09-02 31.25 31.25 30.70 30.70 0.1M
2025-09-01 31.90 31.90 31.00 31.15 0.1M
2025-08-29 32.45 33.30 31.90 31.90 0.2M
2025-08-28 31.80 32.90 31.50 31.60 0.3M
2025-08-27 33.30 34.50 32.00 32.10 1.3M
2025-08-26 28.55 31.40 28.45 31.40 0.3M
2025-08-25 29.90 30.00 28.35 28.55 0.2M
2025-08-22 29.85 30.25 28.90 29.10 0.1M
2025-08-21 30.00 30.30 29.85 29.85 0.1M
2025-08-20 30.20 30.25 29.60 29.85 0.1M
2025-08-19 30.50 30.60 30.10 30.20 0.1M
2025-08-18 31.50 31.50 29.85 30.50 0.3M
2025-08-15 32.00 32.00 31.30 31.80 0.1M
2025-08-14 32.20 32.20 31.65 31.80 0.1M
2025-08-13 32.60 32.60 31.55 31.90 0.1M
2025-08-12 32.05 32.30 31.70 32.30 0.1M
2025-08-11 31.65 32.30 31.35 32.10 0.1M
2025-08-08 31.70 32.40 31.35 32.00 0.1M
2025-08-07 32.65 32.70 31.95 32.15 0.1M
2025-08-06 32.65 32.90 32.20 32.65 0.1M
2025-08-05 32.80 32.95 32.30 32.60 0.1M
2025-08-04 31.40 32.30 31.40 32.20 0.1M
2025-08-01 30.95 31.45 30.95 31.30 0.1M
2025-07-31 31.10 31.25 30.95 30.95 0.0M
2025-07-30 31.60 31.60 31.25 31.50 0.1M
2025-07-29 31.55 32.00 31.20 31.60 0.1M
2025-07-28 31.25 31.80 31.25 31.55 0.0M
2025-07-25 31.70 32.60 31.55 31.55 0.2M
2025-07-24 31.65 32.65 31.65 32.45 0.1M
2025-07-23 32.00 32.00 31.55 31.65 0.1M
2025-07-22 32.50 32.60 31.15 31.85 0.1M
2025-07-21 32.30 32.85 32.15 32.70 0.1M
2025-07-18 32.30 32.50 32.00 32.30 0.1M
2025-07-17 31.90 32.85 31.90 32.30 0.1M
2025-07-16 30.85 32.00 30.85 31.90 0.1M
2025-07-15 30.60 31.20 30.60 30.85 0.0M
2025-07-14 30.40 30.90 30.40 30.60 0.0M
2025-07-11 30.60 31.30 30.30 31.15 0.1M
2025-07-10 30.30 30.45 30.00 30.30 0.0M
2025-07-09 30.45 30.45 30.00 30.30 0.1M
2025-07-08 30.10 30.45 29.80 30.45 0.1M
2025-07-07 30.95 31.05 30.50 30.50 0.1M
2025-07-04 32.85 32.85 31.30 31.30 0.1M
2025-07-03 32.20 32.90 32.15 32.70 0.1M
2025-07-02 32.00 32.20 31.85 32.00 0.0M
2025-07-01 32.25 32.30 31.85 32.20 0.0M
2025-06-30 32.00 32.60 31.80 31.80 0.1M
2025-06-27 33.40 33.40 31.95 32.30 0.1M
2025-06-26 32.20 32.55 31.90 32.15 0.1M
2025-06-25 32.25 32.30 31.80 31.90 0.1M
2025-06-24 32.30 32.80 31.65 31.75 0.2M
2025-06-23 33.30 33.30 32.50 32.50 0.2M
2025-06-20 34.25 34.25 33.15 33.25 0.1M
2025-06-19 35.20 35.20 33.80 33.80 0.2M
2025-06-18 35.20 35.75 35.15 35.50 0.1M
2025-06-17 34.55 35.45 34.55 35.15 0.2M
2025-06-16 34.50 34.70 34.30 34.55 0.0M
2025-06-13 35.45 35.65 34.50 34.80 0.1M
2025-06-12 35.10 35.55 34.80 35.20 0.1M
2025-06-11 35.20 35.40 34.75 35.10 0.1M
2025-06-10 35.00 35.60 34.95 35.05 0.0M
2025-06-09 35.70 35.70 34.80 34.95 0.1M
2025-06-06 35.90 35.90 35.50 35.70 0.1M
2025-06-05 35.60 36.05 35.55 35.90 0.1M
2025-06-04 35.35 36.05 35.35 35.55 0.1M
2025-06-03 35.90 36.70 35.00 35.05 0.2M
2025-06-02 36.30 36.65 34.85 35.80 0.2M
2025-05-29 37.30 37.80 36.60 36.85 0.1M
2025-05-28 38.25 38.90 37.10 37.10 0.2M
2025-05-27 38.90 39.30 37.70 37.75 0.3M
2025-05-26 39.05 39.10 38.05 38.65 0.3M
2025-05-23 38.65 40.25 38.40 38.70 0.7M
2025-05-22 39.20 39.55 38.35 38.35 0.3M
2025-05-21 38.10 40.40 38.10 39.15 0.7M
2025-05-20 38.10 38.60 37.70 38.10 0.2M
2025-05-19 38.20 38.25 37.50 37.80 0.3M
2025-05-16 39.30 39.75 38.00 38.40 0.4M
2025-05-15 39.70 39.85 38.50 38.50 0.4M
2025-05-14 38.35 40.20 38.20 39.65 0.7M
2025-05-13 39.85 39.85 38.20 38.20 0.4M
2025-05-12 40.80 40.80 38.05 38.80 1.3M
2025-05-09 49.20 49.20 40.55 40.60 3.7M
2025-05-08 44.85 44.85 44.85 44.85 0.3M
2025-05-07 40.80 40.80 40.80 40.80 0.4M
2025-05-06 35.60 37.20 35.60 37.10 0.2M
2025-05-05 36.25 37.10 34.25 35.50 0.2M
2025-05-02 35.45 37.80 35.40 36.20 0.4M
2025-04-30 33.95 35.30 33.95 34.80 0.2M
2025-04-29 33.60 34.70 33.60 34.40 0.2M
2025-04-28 32.40 33.90 32.40 33.60 0.1M
2025-04-25 31.80 32.65 31.55 32.50 0.2M
2025-04-24 31.50 31.50 30.70 30.95 0.1M
2025-04-23 30.60 31.30 30.60 31.00 0.1M
2025-04-22 30.00 30.45 29.55 29.65 0.1M
2025-04-21 31.25 31.25 29.50 29.80 0.2M
2025-04-18 31.05 31.20 30.55 30.70 0.1M
2025-04-17 30.80 31.10 30.10 30.85 0.1M
2025-04-16 32.05 32.05 30.60 30.80 0.1M
2025-04-15 30.25 32.35 30.25 32.05 0.2M
2025-04-14 30.65 32.20 30.50 30.60 0.2M
2025-04-11 30.10 31.00 28.05 30.50 0.2M
2025-04-10 30.20 30.30 29.40 30.30 0.2M
2025-04-09 30.05 30.05 27.55 27.55 0.5M
2025-04-08 30.60 31.50 30.60 30.60 0.3M
2025-04-07 33.95 33.95 33.95 33.95 0.0M
2025-04-02 38.05 38.20 37.40 37.70 0.1M
2025-04-01 37.45 38.30 37.45 38.05 0.1M
2025-03-31 38.70 38.70 36.65 37.10 0.3M
2025-03-28 41.40 41.40 38.95 38.95 0.2M
2025-03-27 41.50 42.05 41.05 41.30 0.1M
2025-03-26 41.75 42.85 41.75 42.05 0.2M
2025-03-25 41.60 42.10 41.30 41.70 0.1M
2025-03-24 41.95 42.10 41.30 41.70 0.1M
2025-03-21 41.95 42.10 41.25 41.90 0.1M
2025-03-20 41.65 42.15 41.60 41.85 0.1M
2025-03-19 41.65 42.00 40.60 41.20 0.1M
2025-03-18 41.40 42.50 41.40 42.00 0.1M
2025-03-17 42.00 42.00 41.50 41.50 0.1M
2025-03-14 40.80 42.25 40.50 41.80 0.2M
2025-03-13 41.70 42.50 41.10 41.10 0.2M
2025-03-12 41.70 42.55 41.65 41.80 0.1M
2025-03-11 43.35 43.35 41.25 42.05 0.2M
2025-03-10 43.30 44.45 43.30 43.50 0.1M
2025-03-07 44.15 44.75 43.50 43.80 0.2M
2025-03-06 46.30 46.30 45.30 45.30 0.1M
2025-03-05 47.00 47.20 46.35 46.50 0.0M
2025-03-04 45.10 46.55 44.55 46.45 0.1M
2025-03-03 45.65 46.65 45.00 46.55 0.2M
2025-02-27 47.70 48.30 46.55 46.90 0.1M
2025-02-26 47.30 47.70 47.25 47.65 0.0M
2025-02-25 47.75 48.15 46.80 47.25 0.2M
2025-02-24 47.05 48.20 47.05 48.10 0.1M
2025-02-21 46.50 48.00 46.50 47.75 0.1M
2025-02-20 47.25 48.00 47.15 47.25 0.1M
2025-02-19 47.00 47.75 47.00 47.65 0.1M
2025-02-18 46.90 47.60 46.90 47.00 0.1M
2025-02-17 48.35 48.35 46.85 47.45 0.1M
2025-02-14 47.70 48.05 46.80 47.15 0.1M
2025-02-13 46.40 48.40 46.40 47.70 0.4M
2025-02-12 46.55 47.65 46.00 46.00 0.2M
2025-02-11 44.80 48.50 44.55 46.70 0.4M
2025-02-10 45.35 45.35 44.40 44.55 0.1M
2025-02-07 44.00 46.00 44.00 45.60 0.1M
2025-02-06 43.75 44.35 43.75 44.35 0.1M
2025-02-05 42.55 44.70 42.55 44.35 0.1M
2025-02-04 42.50 42.95 42.30 42.50 0.2M
2025-02-03 43.30 43.40 42.50 42.80 0.1M
2025-01-22 43.50 44.20 43.50 43.70 0.1M
2025-01-21 44.30 44.95 43.90 43.90 0.1M
2025-01-20 43.30 44.60 43.30 44.60 0.1M
2025-01-17 42.95 43.85 42.95 43.60 0.2M
2025-01-16 42.95 43.65 42.95 43.50 0.1M
2025-01-15 43.35 43.85 42.35 42.50 0.1M
2025-01-14 43.60 43.80 42.30 43.75 0.2M
2025-01-13 43.70 43.70 41.85 42.05 0.3M
2025-01-10 43.90 43.90 42.80 43.15 0.1M
2025-01-09 44.80 45.00 43.20 43.20 0.3M
2025-01-08 44.20 45.00 43.95 44.55 0.2M
2025-01-07 45.35 45.35 44.40 45.00 0.2M
2025-01-06 45.95 45.95 44.95 45.60 0.1M
2025-01-03 47.00 47.00 44.05 45.10 0.2M
2025-01-02 46.00 46.05 45.20 45.30 0.1M