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
2022-12-30 28.40 28.40 27.60 27.80 0.1M
2022-12-29 27.00 27.85 27.00 27.50 0.1M
2022-12-28 29.15 29.15 27.00 27.40 0.0M
2022-12-27 28.10 28.50 28.10 28.50 0.0M
2022-12-26 28.85 28.85 28.85 28.85 0.0M
2022-12-23 28.95 28.95 28.15 28.30 0.1M
2022-12-22 28.90 28.90 28.10 28.90 0.1M
2022-12-20 28.05 28.95 28.00 28.95 0.0M
2022-12-19 27.60 29.00 27.60 29.00 0.0M
2022-12-16 29.85 29.85 28.30 28.30 0.1M
2022-12-15 29.30 29.30 28.50 29.00 0.1M
2022-12-14 27.90 29.10 27.55 29.10 0.0M
2022-12-13 28.50 28.75 27.80 28.75 0.0M
2022-12-12 29.10 29.60 28.50 28.50 0.1M
2022-12-09 29.65 30.20 28.60 28.60 0.1M
2022-12-08 29.00 29.00 28.65 28.65 0.0M
2022-12-07 29.90 29.90 28.60 28.60 0.0M
2022-12-06 30.40 30.40 29.00 29.00 0.1M
2022-12-05 29.30 29.40 29.30 29.40 0.0M
2022-12-02 30.30 30.30 29.30 29.75 0.1M
2022-12-01 29.55 29.85 29.55 29.80 0.0M
2022-11-30 30.60 30.65 29.20 30.65 0.0M
2022-11-29 30.50 30.50 30.50 30.50 0.0M
2022-11-28 30.50 31.00 30.00 30.00 0.1M
2022-11-25 30.40 30.60 30.00 30.00 0.0M
2022-11-24 30.10 31.45 29.50 29.90 0.1M
2022-11-22 30.15 30.50 30.05 30.10 0.0M
2022-11-21 30.90 30.90 30.05 30.05 0.1M
2022-11-18 29.50 30.10 29.50 29.95 0.0M
2022-11-17 28.55 29.50 28.35 29.40 0.1M
2022-11-16 28.55 29.50 28.00 28.55 0.1M
2022-11-14 28.75 29.70 28.00 28.20 0.1M
2022-11-11 28.75 28.75 28.75 28.75 0.0M
2022-11-10 29.75 29.75 29.25 29.25 0.0M
2022-11-09 28.65 28.75 27.10 28.75 0.0M
2022-11-08 29.85 29.85 28.65 28.65 0.1M
2022-11-07 28.45 28.90 28.45 28.90 0.0M
2022-11-04 28.50 28.75 27.20 27.60 0.1M
2022-11-03 28.45 28.50 26.95 27.60 0.1M
2022-11-02 27.50 27.85 27.50 27.85 0.0M
2022-11-01 27.15 27.25 26.65 27.15 0.0M
2022-10-31 26.75 26.80 26.75 26.80 0.0M
2022-10-28 27.85 27.85 26.65 26.70 0.1M
2022-10-27 26.70 27.10 26.60 27.00 0.0M
2022-10-26 28.15 28.15 27.00 27.00 0.1M
2022-10-25 29.35 29.35 26.15 27.30 0.0M
2022-10-24 29.60 29.60 28.70 28.70 0.0M
2022-10-21 28.45 28.45 28.30 28.30 0.0M
2022-10-20 28.00 28.30 27.50 27.50 0.1M
2022-10-19 27.80 28.00 27.00 27.50 0.1M
2022-10-18 28.40 28.40 27.80 27.80 0.0M
2022-10-17 27.75 27.90 27.50 27.50 0.0M
2022-10-14 27.95 28.25 27.95 28.25 0.0M
2022-10-13 29.05 29.05 27.60 27.80 0.1M
2022-10-12 28.85 28.85 28.10 28.10 0.0M
2022-10-11 29.20 29.20 27.90 27.90 0.0M
2022-10-07 28.80 28.80 28.00 28.30 0.1M
2022-10-06 28.80 28.80 28.00 28.35 0.1M
2022-10-05 28.20 28.20 28.20 28.20 0.0M
2022-10-04 27.15 27.75 27.15 27.50 0.0M
2022-10-03 28.40 28.40 27.15 27.15 0.1M
2022-09-30 28.40 28.40 27.50 27.50 0.0M
2022-09-29 27.80 28.90 27.80 28.00 0.1M
2022-09-28 28.00 28.90 27.85 28.40 0.0M
2022-09-27 28.00 28.50 28.00 28.50 0.0M
2022-09-26 29.80 29.85 28.05 28.20 0.1M
2022-09-23 27.90 28.95 27.90 28.95 0.0M
2022-09-22 29.25 29.25 28.40 28.80 0.1M
2022-09-21 29.75 29.80 28.50 28.85 0.0M
2022-09-20 29.80 29.80 29.80 29.80 0.0M
2022-09-19 29.00 29.20 28.40 28.80 0.1M
2022-09-16 28.50 29.60 28.50 28.80 0.0M
2022-09-15 29.90 29.90 28.80 29.00 0.1M
2022-09-13 28.85 29.85 28.85 29.85 0.0M
2022-09-08 29.60 29.70 28.75 29.70 0.1M
2022-09-07 28.95 29.45 28.50 28.60 0.1M
2022-09-06 29.45 29.45 28.55 28.55 0.0M
2022-09-05 28.20 29.65 28.20 29.65 0.0M
2022-09-02 29.55 30.40 29.05 29.10 0.1M
2022-09-01 29.60 30.15 27.80 28.80 0.1M
2022-08-29 29.15 30.10 29.15 29.90 0.0M
2022-08-26 30.50 30.50 29.65 30.10 0.1M
2022-08-24 29.90 30.50 29.60 29.60 0.1M
2022-08-23 30.20 30.20 30.20 30.20 0.0M
2022-08-22 30.25 31.30 30.20 30.20 0.1M
2022-08-19 29.85 31.60 29.80 30.25 0.0M
2022-08-18 29.65 29.65 29.65 29.65 0.0M
2022-08-17 30.75 30.75 29.55 29.90 0.1M
2022-08-16 31.50 31.50 30.20 30.20 0.1M
2022-08-15 31.05 32.00 30.45 30.45 0.1M
2022-08-12 30.05 31.95 30.05 31.95 0.0M
2022-08-11 30.05 30.40 29.55 29.70 0.1M
2022-08-10 30.10 30.10 29.25 29.70 0.1M
2022-08-09 29.70 29.70 29.70 29.70 0.0M
2022-08-08 29.75 30.30 29.70 29.70 0.0M
2022-08-05 29.40 30.60 29.10 29.65 0.1M
2022-08-04 30.00 30.00 29.05 29.40 0.1M
2022-08-03 30.15 30.45 29.40 29.70 0.0M
2022-08-02 31.10 32.10 30.50 30.50 0.1M
2022-08-01 31.45 31.45 31.15 31.15 0.0M
2022-07-29 31.10 32.20 30.10 31.15 0.1M
2022-07-28 30.40 30.50 30.00 30.10 0.0M
2022-07-27 29.75 31.50 29.50 30.00 0.1M
2022-07-26 30.40 30.40 29.25 29.25 0.0M
2022-07-25 30.20 30.85 30.20 30.50 0.0M
2022-07-22 32.00 32.00 30.10 30.35 0.1M
2022-07-21 31.70 32.35 31.00 31.00 0.1M
2022-07-20 31.10 33.55 31.10 31.70 0.0M
2022-07-19 32.00 32.00 32.00 32.00 0.0M
2022-07-18 32.40 32.60 31.55 32.60 0.1M
2022-07-15 30.70 31.35 30.70 31.35 0.0M
2022-07-14 32.00 32.00 31.75 31.75 0.0M
2022-07-13 32.40 32.40 31.55 32.00 0.1M
2022-07-12 32.25 32.30 31.35 31.35 0.1M
2022-07-08 33.10 33.10 33.10 33.10 0.0M
2022-07-07 32.85 32.85 32.00 32.00 0.1M
2022-07-06 33.65 33.65 31.90 31.90 0.0M
2022-07-05 33.50 33.50 30.60 32.85 0.0M
2022-07-04 32.10 32.80 32.10 32.40 0.0M
2022-07-01 31.40 31.40 31.10 31.10 0.0M
2022-06-30 31.45 31.80 30.40 30.40 0.0M
2022-06-29 33.65 33.65 32.60 33.00 0.1M
2022-06-28 31.00 32.95 31.00 32.95 0.0M
2022-06-27 32.25 33.30 32.10 32.10 0.1M
2022-06-24 31.20 32.20 31.20 32.20 0.0M
2022-06-23 33.60 33.60 31.00 31.15 0.0M
2022-06-21 32.40 32.70 31.50 32.70 0.1M
2022-06-20 33.70 33.80 31.35 31.35 0.1M
2022-06-17 34.40 34.50 32.00 32.65 0.0M
2022-06-16 33.50 33.50 33.40 33.40 0.0M
2022-06-15 33.70 34.10 33.50 33.50 0.0M
2022-06-14 33.70 33.70 33.70 33.70 0.0M
2022-06-13 33.50 33.95 33.20 33.95 0.0M
2022-06-10 34.40 34.40 33.50 33.50 0.1M
2022-06-09 33.35 34.30 33.10 33.30 0.0M
2022-06-07 34.50 35.05 33.80 34.40 0.1M
2022-06-06 33.10 34.40 33.10 34.40 0.0M
2022-06-02 34.10 34.25 33.60 34.25 0.0M
2022-05-31 34.70 34.70 33.00 34.20 0.1M
2022-05-30 34.40 34.40 33.55 33.65 0.1M
2022-05-26 34.45 34.80 33.85 33.90 0.1M
2022-05-25 34.00 34.40 33.60 34.40 0.0M
2022-05-24 34.80 34.80 33.80 33.80 0.0M
2022-05-23 34.90 34.90 33.50 33.50 0.1M
2022-05-20 35.10 35.10 34.00 34.20 0.1M
2022-05-19 34.60 34.60 34.00 34.00 0.0M
2022-05-18 35.25 35.35 33.80 34.80 0.0M
2022-05-17 34.50 35.25 34.50 35.25 0.0M
2022-05-16 34.60 34.90 33.70 34.90 0.1M
2022-05-13 34.00 34.90 33.20 33.45 0.0M
2022-05-12 33.05 34.10 33.05 34.00 0.0M
2022-05-11 34.00 34.00 34.00 34.00 0.0M
2022-05-10 35.15 35.15 34.25 34.25 0.1M
2022-05-09 35.95 36.35 34.00 34.10 0.1M
2022-05-05 34.20 35.30 34.20 35.30 0.0M
2022-05-03 34.65 34.65 34.60 34.60 0.0M
2022-04-29 35.55 35.55 34.35 35.25 0.1M
2022-04-27 35.85 35.85 34.85 35.10 0.1M
2022-04-26 35.00 35.00 35.00 35.00 0.0M
2022-04-25 34.00 34.00 33.95 33.95 0.0M
2022-04-22 34.30 34.80 34.00 34.00 0.0M
2022-04-21 34.40 34.40 34.25 34.25 0.0M
2022-04-20 35.75 35.75 35.75 35.75 0.0M
2022-04-19 34.80 34.80 34.80 34.80 0.0M
2022-04-18 34.75 34.95 34.75 34.85 0.0M
2022-04-15 34.55 34.75 34.55 34.75 0.0M
2022-04-14 34.10 35.75 34.10 35.75 0.0M
2022-04-13 34.20 35.00 33.95 35.00 0.0M
2022-04-11 34.50 34.50 34.00 34.00 0.0M
2022-04-08 35.45 35.45 35.45 35.45 0.0M
2022-04-07 35.60 35.60 34.75 34.75 0.1M
2022-04-06 35.50 36.30 34.80 34.80 0.1M
2022-04-01 34.20 35.10 34.20 35.10 0.0M
2022-03-31 35.10 35.35 35.10 35.35 0.0M
2022-03-30 35.50 35.50 34.55 35.40 0.1M
2022-03-28 35.40 35.40 35.40 35.40 0.0M
2022-03-25 35.00 35.50 34.50 34.60 0.1M
2022-03-24 35.25 35.80 34.10 34.50 0.1M
2022-03-22 35.00 35.90 35.00 35.00 0.1M
2022-03-21 35.10 35.10 35.05 35.10 0.0M
2022-03-18 35.55 35.55 35.10 35.10 0.0M
2022-03-17 36.45 36.45 35.55 35.55 0.1M
2022-03-16 35.50 35.50 35.50 35.50 0.0M
2022-03-15 35.50 36.00 35.50 36.00 0.0M
2022-03-14 35.50 36.70 35.50 35.85 0.1M
2022-03-11 36.00 36.00 36.00 36.00 0.0M
2022-03-10 37.00 37.00 36.00 36.00 0.1M
2022-03-09 37.00 37.00 35.10 35.90 0.0M
2022-03-08 36.00 36.00 36.00 36.00 0.0M
2022-03-07 36.35 36.35 36.35 36.35 0.0M
2022-03-04 36.30 36.35 36.30 36.35 0.0M
2022-03-03 36.30 36.55 36.30 36.50 0.0M
2022-03-02 36.80 36.85 36.25 36.25 0.0M
2022-02-25 36.70 37.45 36.50 37.45 0.0M
2022-02-24 37.30 37.30 36.75 36.75 0.0M
2022-02-23 37.20 37.30 37.20 37.30 0.0M
2022-02-22 37.00 37.00 36.70 36.70 0.0M
2022-02-21 36.95 37.00 36.95 36.95 0.0M
2022-02-18 36.95 36.95 36.95 36.95 0.0M
2022-02-17 37.00 37.00 36.80 37.00 0.0M
2022-02-16 37.00 37.00 37.00 37.00 0.0M
2022-02-15 37.00 37.00 37.00 37.00 0.0M
2022-02-14 37.35 37.35 37.35 37.35 0.0M
2022-02-11 37.95 38.25 37.95 38.20 0.0M
2022-02-10 38.00 38.00 37.75 37.95 0.0M
2022-02-09 36.75 37.70 36.75 37.70 0.0M
2022-02-07 36.60 36.80 36.60 36.80 0.0M
2022-01-26 36.05 36.50 36.05 36.50 0.0M
2022-01-25 36.80 36.80 36.15 36.15 0.0M
2022-01-21 37.35 37.50 36.60 37.10 0.0M
2022-01-20 38.00 38.00 37.50 37.75 0.0M
2022-01-19 37.70 37.70 37.20 37.70 0.0M
2022-01-18 38.00 38.25 37.55 37.65 0.0M
2022-01-17 37.50 37.50 37.20 37.25 0.0M
2022-01-14 38.00 38.00 37.10 37.80 0.0M
2022-01-13 37.85 37.95 37.85 37.85 0.0M
2022-01-12 38.70 38.90 37.80 37.85 0.0M
2022-01-11 39.00 39.00 38.05 38.65 0.0M
2022-01-10 39.00 39.45 39.00 39.45 0.0M
2022-01-07 39.10 39.20 39.10 39.20 0.0M
2022-01-06 39.50 39.50 39.50 39.50 0.0M
2022-01-05 39.30 39.50 39.30 39.50 0.0M
2022-01-04 39.20 39.70 39.20 39.65 0.0M
2022-01-03 41.10 41.10 39.05 39.10 0.1M