Mospec Semiconductor Corp (2434)

2434
🏛️ 台湾 →
29.30
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
2021-12-30 40.00 40.00 39.10 39.10 0.0M
2021-12-29 40.50 40.50 40.40 40.50 0.0M
2021-12-24 41.20 41.30 40.30 41.30 0.0M
2021-12-23 40.50 41.40 40.50 41.40 0.0M
2021-12-22 40.00 41.80 40.00 41.00 0.0M
2021-12-21 39.15 40.00 39.15 39.50 0.0M
2021-12-20 39.15 39.15 39.15 39.15 0.0M
2021-12-17 39.40 39.50 39.40 39.50 0.0M
2021-12-16 39.00 39.50 38.80 39.50 0.0M
2021-12-15 39.65 39.65 39.00 39.00 0.0M
2021-12-14 39.00 39.00 38.55 38.55 0.0M
2021-12-13 39.00 39.20 39.00 39.20 0.0M
2021-12-10 39.30 39.30 39.20 39.20 0.0M
2021-12-09 39.50 39.70 38.60 39.50 0.0M
2021-12-08 40.00 40.85 39.70 40.00 0.0M
2021-12-07 40.00 40.20 40.00 40.20 0.0M
2021-12-06 40.00 40.50 39.80 40.15 0.0M
2021-12-03 39.50 40.00 39.50 40.00 0.0M
2021-12-02 39.30 39.50 39.30 39.50 0.0M
2021-12-01 39.70 40.25 39.70 40.00 0.0M
2021-11-30 39.80 40.45 39.80 40.45 0.0M
2021-11-29 39.80 39.80 39.80 39.80 0.0M
2021-11-26 41.30 41.30 39.95 40.00 0.0M
2021-11-25 40.00 40.05 39.60 39.95 0.0M
2021-11-24 40.00 40.00 40.00 40.00 0.0M
2021-11-23 41.85 41.85 40.30 40.50 0.0M
2021-11-22 41.05 41.85 40.50 41.60 0.0M
2021-11-19 41.00 41.90 40.50 41.00 0.0M
2021-11-18 41.15 41.20 40.20 40.20 0.0M
2021-11-17 42.00 43.10 41.05 41.10 0.0M
2021-11-16 40.00 41.10 39.90 41.05 0.0M
2021-11-15 41.10 41.10 39.90 39.90 0.0M
2021-11-12 40.30 40.30 39.80 40.00 0.0M
2021-11-11 42.40 42.40 39.50 39.95 0.0M
2021-11-10 38.40 39.50 38.10 39.50 0.0M
2021-11-09 40.00 41.00 39.00 40.00 0.0M
2021-11-08 39.00 41.00 37.70 39.40 0.1M
2021-11-05 36.85 37.30 36.80 37.30 0.0M
2021-11-04 35.90 37.10 35.90 36.85 0.0M
2021-11-03 36.95 36.95 36.70 36.95 0.0M
2021-11-02 37.00 38.40 36.80 36.90 0.0M
2021-11-01 37.10 37.20 36.80 37.00 0.0M
2021-10-29 37.15 37.15 36.75 37.10 0.0M
2021-10-28 36.95 37.15 36.75 37.15 0.0M
2021-10-27 37.00 37.20 37.00 37.20 0.0M
2021-10-26 37.00 37.10 37.00 37.10 0.0M
2021-10-25 36.95 37.00 36.95 37.00 0.0M
2021-10-21 37.00 37.00 36.30 36.30 0.0M
2021-10-20 37.00 37.00 37.00 37.00 0.0M
2021-10-19 35.65 37.00 35.65 36.95 0.0M
2021-10-18 36.95 37.00 36.95 37.00 0.1M
2021-10-15 36.40 36.95 36.40 36.95 0.0M
2021-10-14 36.30 36.75 36.30 36.40 0.0M
2021-10-13 36.80 36.80 36.30 36.30 0.0M
2021-10-12 36.05 37.30 36.05 36.80 0.0M
2021-10-07 37.45 37.45 36.90 36.90 0.0M
2021-10-06 37.75 37.75 36.90 36.90 0.0M
2021-10-05 36.60 37.75 36.40 37.75 0.0M
2021-10-04 37.55 37.55 35.60 37.15 0.0M
2021-10-01 38.30 38.80 37.50 37.70 0.1M
2021-09-30 37.90 39.50 37.85 37.85 0.0M
2021-09-29 38.00 38.00 37.85 37.85 0.0M
2021-09-28 37.50 37.90 37.50 37.60 0.0M
2021-09-27 38.00 38.00 37.70 37.70 0.0M
2021-09-24 38.00 38.20 38.00 38.20 0.0M
2021-09-23 38.00 38.10 38.00 38.00 0.0M
2021-09-22 38.00 38.00 38.00 38.00 0.0M
2021-09-17 38.80 38.80 38.50 38.50 0.0M
2021-09-16 39.70 39.70 39.70 39.70 0.0M
2021-09-14 38.50 38.60 38.50 38.60 0.0M
2021-09-13 39.10 39.10 38.45 39.00 0.0M
2021-09-10 38.80 39.10 38.80 39.10 0.0M
2021-09-09 39.05 39.05 39.05 39.05 0.0M
2021-09-08 39.30 39.30 39.30 39.30 0.0M
2021-09-07 39.10 39.10 39.10 39.10 0.0M
2021-09-06 39.10 39.10 38.85 38.85 0.0M
2021-09-03 38.85 39.30 38.75 39.10 0.0M
2021-09-02 38.70 39.25 38.70 39.25 0.0M
2021-09-01 38.90 39.40 38.80 39.30 0.0M
2021-08-31 40.20 40.20 38.60 39.30 0.0M
2021-08-30 39.15 40.05 38.85 39.50 0.0M
2021-08-27 39.50 39.50 38.35 38.45 0.0M
2021-08-25 38.30 38.95 38.30 38.80 0.0M
2021-08-24 38.35 38.35 38.25 38.25 0.0M
2021-08-23 38.10 39.65 38.00 39.65 0.0M
2021-08-20 38.40 38.40 37.30 38.40 0.0M
2021-08-19 37.95 38.25 37.00 37.30 0.0M
2021-08-18 38.00 40.00 38.00 38.35 0.0M
2021-08-17 37.55 39.50 37.25 37.65 0.0M
2021-08-16 38.50 38.50 37.60 37.60 0.0M
2021-08-13 39.80 40.00 38.80 38.80 0.1M
2021-08-12 39.70 39.80 38.60 39.80 0.0M
2021-08-11 38.50 40.30 38.50 39.75 0.0M
2021-08-10 38.80 39.85 38.10 39.65 0.0M
2021-08-09 39.80 40.90 39.10 39.35 0.0M
2021-08-06 40.10 41.05 40.10 41.05 0.0M
2021-08-05 41.10 41.30 38.80 40.20 0.3M
2021-08-04 42.70 43.00 41.60 41.60 0.1M
2021-08-03 43.30 43.50 42.65 42.65 0.0M
2021-08-02 42.95 43.30 42.80 43.30 0.0M
2021-07-30 42.50 43.45 42.50 43.45 0.0M
2021-07-29 43.00 43.75 42.80 43.75 0.0M
2021-07-28 42.80 43.00 42.20 43.00 0.1M
2021-07-27 43.00 43.10 42.80 42.80 0.1M
2021-07-26 44.30 45.15 43.10 43.10 0.3M
2021-07-23 45.80 46.80 45.25 45.40 0.1M
2021-07-22 45.10 46.25 45.00 45.00 0.0M
2021-07-21 45.90 46.65 44.80 44.80 0.1M
2021-07-20 45.00 46.10 44.90 45.20 0.1M
2021-07-19 47.05 48.20 46.00 46.75 0.1M
2021-07-16 48.75 48.75 47.00 47.05 0.0M
2021-07-15 48.95 49.05 47.00 48.55 0.1M
2021-07-14 47.55 49.90 47.15 47.50 0.1M
2021-07-13 47.95 50.30 46.55 46.55 0.2M
2021-07-12 53.00 53.50 49.30 49.35 0.5M
2021-07-09 47.50 52.00 47.35 50.60 0.8M
2021-07-08 46.70 47.30 46.10 47.30 0.5M
2021-07-07 39.80 43.00 39.40 43.00 0.1M
2021-07-06 41.05 41.10 40.40 40.50 0.0M
2021-07-05 40.00 41.10 39.80 41.05 0.1M
2021-07-02 39.75 40.25 39.60 39.70 0.0M
2021-07-01 39.50 39.90 39.10 39.10 0.0M
2021-06-30 39.15 39.95 39.15 39.95 0.0M
2021-06-29 38.50 39.20 38.50 39.15 0.0M
2021-06-28 39.90 40.00 39.00 39.00 0.0M
2021-06-25 40.15 40.15 39.75 39.80 0.0M
2021-06-24 39.20 39.75 39.10 39.75 0.0M
2021-06-23 40.00 40.00 38.40 39.70 0.1M
2021-06-22 38.30 41.65 38.00 40.05 0.1M
2021-06-21 37.80 38.20 37.50 37.90 0.0M
2021-06-18 38.20 39.00 36.80 37.85 0.1M
2021-06-17 38.40 38.40 37.50 37.80 0.0M
2021-06-16 38.25 38.95 37.60 37.65 0.0M
2021-06-15 39.20 39.20 38.10 38.25 0.0M
2021-06-11 38.45 39.00 38.45 38.55 0.0M
2021-06-10 38.20 38.20 37.80 38.15 0.0M
2021-06-09 37.75 38.50 37.75 38.00 0.0M
2021-06-08 37.30 38.50 37.30 37.85 0.0M
2021-06-07 38.80 38.85 37.65 37.90 0.0M
2021-06-04 39.30 39.40 37.60 37.65 0.0M
2021-06-03 37.00 38.10 37.00 37.50 0.0M
2021-06-02 36.70 37.35 36.70 37.35 0.0M
2021-06-01 37.00 37.00 36.50 36.90 0.0M
2021-05-31 37.40 37.50 36.85 36.85 0.0M
2021-05-28 36.60 37.20 36.60 37.00 0.0M
2021-05-27 37.55 37.60 36.45 36.50 0.0M
2021-05-26 37.00 37.00 36.50 36.50 0.0M
2021-05-25 36.60 36.60 36.50 36.50 0.0M
2021-05-24 38.00 38.00 36.80 36.80 0.0M
2021-05-21 38.45 38.60 37.50 37.65 0.0M
2021-05-20 37.50 38.30 37.45 38.25 0.0M
2021-05-19 38.45 38.50 37.80 37.85 0.0M
2021-05-18 37.00 40.00 37.00 38.75 0.0M
2021-05-17 37.60 38.40 35.70 37.00 0.0M
2021-05-14 37.90 39.20 37.90 39.20 0.0M
2021-05-13 37.15 38.05 37.05 37.90 0.0M
2021-05-12 38.30 39.70 37.50 38.10 0.1M
2021-05-11 41.15 41.15 38.10 39.80 0.2M
2021-05-10 41.50 43.90 41.50 42.00 0.1M
2021-05-07 40.00 40.55 39.80 40.00 0.0M
2021-05-06 38.70 40.00 38.70 39.60 0.0M
2021-05-05 38.95 38.95 38.30 38.70 0.0M
2021-05-04 39.20 39.20 37.45 38.95 0.0M
2021-05-03 38.85 40.00 38.85 40.00 0.0M
2021-04-29 38.55 39.20 38.50 38.55 0.0M
2021-04-28 38.25 38.50 38.25 38.50 0.0M
2021-04-27 38.00 38.50 38.00 38.50 0.0M
2021-04-26 38.20 38.50 38.05 38.50 0.0M
2021-04-23 37.60 38.70 37.55 37.80 0.0M
2021-04-22 39.00 39.05 38.50 38.50 0.0M
2021-04-21 39.05 39.05 39.05 39.05 0.0M
2021-04-20 39.95 39.95 39.00 39.05 0.0M
2021-04-19 38.80 40.00 38.55 39.95 0.0M
2021-04-16 40.35 40.35 39.20 40.15 0.0M
2021-04-15 42.45 42.45 38.35 39.20 0.0M
2021-04-14 39.90 39.90 38.00 39.35 0.0M
2021-04-13 39.80 39.80 39.80 39.80 0.0M
2021-04-12 39.00 39.80 37.70 39.80 0.0M
2021-04-09 43.90 43.90 38.00 39.90 0.1M
2021-04-08 38.80 40.80 37.60 40.80 0.1M
2021-04-07 35.60 37.40 35.60 37.10 0.1M
2021-04-06 34.00 36.00 34.00 35.50 0.1M
2021-04-01 32.50 34.00 32.00 34.00 0.1M
2021-03-31 32.10 32.70 32.10 32.35 0.0M
2021-03-30 31.60 32.20 31.60 32.10 0.0M
2021-03-29 30.95 31.85 30.95 31.60 0.0M
2021-03-26 30.30 31.90 30.30 31.00 0.0M
2021-03-25 31.55 31.60 30.80 30.95 0.0M
2021-03-24 31.35 31.70 31.10 31.60 0.0M
2021-03-23 30.70 31.35 30.30 31.35 0.0M
2021-03-22 29.20 31.90 29.20 30.70 0.0M
2021-03-19 28.80 30.05 28.80 29.00 0.0M
2021-03-18 29.40 30.05 29.40 30.05 0.0M
2021-03-17 31.70 31.70 29.90 30.00 0.0M
2021-03-16 33.30 33.30 29.25 30.45 0.0M
2021-03-15 30.75 31.65 29.80 31.50 0.2M
2021-03-12 28.05 28.80 28.05 28.80 0.1M
2021-03-11 26.30 26.30 26.20 26.20 0.0M
2021-03-10 26.25 26.30 26.00 26.00 0.0M
2021-03-09 26.20 26.20 26.10 26.10 0.0M
2021-03-08 26.10 26.10 26.10 26.10 0.0M
2021-03-05 26.45 26.45 26.10 26.10 0.0M
2021-03-04 26.30 26.30 26.20 26.20 0.0M
2021-03-03 26.20 26.45 26.20 26.20 0.0M
2021-03-02 26.20 26.40 26.20 26.40 0.0M
2021-02-25 26.30 26.30 26.30 26.30 0.0M
2021-02-24 26.35 26.35 26.30 26.30 0.0M
2021-02-23 26.40 26.40 26.35 26.35 0.0M
2021-02-22 26.95 27.00 26.60 26.60 0.0M
2021-02-19 26.60 26.60 26.60 26.60 0.0M
2021-02-18 26.50 26.70 26.50 26.50 0.0M
2021-02-17 27.15 27.20 26.50 26.50 0.0M
2021-02-05 26.95 27.10 26.80 26.80 0.0M
2021-02-04 26.55 26.85 26.55 26.80 0.0M
2021-02-03 27.25 27.30 27.20 27.20 0.0M
2021-02-02 27.50 27.50 26.90 26.90 0.0M
2021-02-01 27.40 27.40 27.40 27.40 0.0M
2021-01-29 26.55 26.60 26.50 26.50 0.0M
2021-01-28 26.60 27.05 26.60 26.60 0.0M
2021-01-27 26.80 26.80 26.50 26.50 0.0M
2021-01-26 27.00 27.00 26.60 26.60 0.0M
2021-01-25 27.00 27.00 27.00 27.00 0.0M
2021-01-22 27.00 27.00 27.00 27.00 0.0M
2021-01-21 27.30 27.50 27.30 27.50 0.0M
2021-01-20 27.00 27.40 27.00 27.40 0.0M
2021-01-19 27.00 27.00 26.80 26.80 0.0M
2021-01-18 26.80 26.80 26.80 26.80 0.0M
2021-01-15 26.80 26.80 26.80 26.80 0.0M
2021-01-14 26.80 26.80 26.80 26.80 0.0M
2021-01-13 26.90 26.90 26.85 26.85 0.0M
2021-01-12 27.40 27.40 26.80 26.85 0.0M
2021-01-11 26.80 26.80 26.80 26.80 0.0M
2021-01-08 26.80 26.80 26.80 26.80 0.0M
2021-01-07 26.85 26.85 26.80 26.80 0.0M
2021-01-06 26.80 26.85 26.80 26.80 0.0M
2021-01-05 26.80 26.90 26.80 26.80 0.0M
2021-01-04 26.80 26.80 26.80 26.80 0.0M