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
2023-12-29 33.90 34.45 33.90 34.45 0.0M
2023-12-28 34.55 34.55 34.00 34.15 0.0M
2023-12-27 34.95 34.95 34.00 34.00 0.0M
2023-12-26 34.15 34.15 34.10 34.10 0.0M
2023-12-25 34.00 34.15 34.00 34.15 0.0M
2023-12-22 34.90 34.90 34.15 34.15 0.0M
2023-12-21 34.60 34.60 34.00 34.10 0.0M
2023-12-20 34.95 34.95 34.60 34.60 0.0M
2023-12-19 34.75 34.80 34.65 34.80 0.0M
2023-12-18 34.70 36.10 34.35 34.35 0.1M
2023-12-15 34.90 34.90 33.80 34.40 0.0M
2023-12-14 33.85 33.95 33.20 33.90 0.0M
2023-12-13 33.25 33.85 33.25 33.85 0.0M
2023-12-12 32.75 33.35 32.75 33.35 0.0M
2023-12-11 33.50 33.50 33.00 33.30 0.0M
2023-12-08 33.65 33.95 33.65 33.90 0.0M
2023-12-07 33.70 33.75 33.65 33.75 0.0M
2023-12-06 33.60 34.15 33.60 33.65 0.0M
2023-12-05 34.05 34.45 33.60 33.60 0.0M
2023-12-04 34.85 35.20 34.30 34.30 0.0M
2023-12-01 34.70 35.00 34.35 34.70 0.0M
2023-11-30 34.00 35.50 33.55 34.70 0.2M
2023-11-29 33.25 36.30 33.25 34.55 0.3M
2023-11-28 32.40 33.00 32.40 33.00 0.0M
2023-11-27 32.50 32.50 32.40 32.40 0.0M
2023-11-24 32.50 32.60 32.40 32.50 0.0M
2023-11-23 31.75 33.15 31.75 32.25 0.0M
2023-11-22 32.70 32.70 31.65 31.75 0.0M
2023-11-21 32.75 33.10 32.50 32.60 0.0M
2023-11-20 32.90 34.00 32.90 34.00 0.0M
2023-11-17 33.30 33.30 31.85 32.90 0.0M
2023-11-16 32.20 33.45 32.10 33.35 0.0M
2023-11-15 32.00 32.20 32.00 32.00 0.0M
2023-11-14 32.10 32.10 31.85 31.90 0.0M
2023-11-13 32.45 32.45 31.70 31.70 0.0M
2023-11-10 31.25 31.80 31.25 31.80 0.0M
2023-11-09 31.75 32.00 31.30 31.80 0.0M
2023-11-08 32.50 32.50 31.70 31.75 0.0M
2023-11-07 32.10 32.10 31.50 31.65 0.0M
2023-11-06 32.00 32.80 32.00 32.10 0.0M
2023-11-03 32.45 32.70 32.20 32.45 0.0M
2023-11-02 32.80 33.00 32.20 32.65 0.1M
2023-11-01 36.00 37.90 32.30 32.80 0.3M
2023-10-31 33.50 35.60 33.50 35.00 0.3M
2023-10-30 33.20 33.20 32.40 32.40 0.0M
2023-10-27 32.60 33.10 32.60 32.60 0.0M
2023-10-25 32.50 33.15 32.00 33.15 0.0M
2023-10-24 32.10 32.20 31.20 32.20 0.0M
2023-10-23 32.05 32.75 32.00 32.75 0.0M
2023-10-20 32.40 33.20 32.00 32.80 0.0M
2023-10-19 32.60 33.50 32.40 32.50 0.0M
2023-10-18 33.20 33.95 30.85 32.00 0.0M
2023-10-17 34.30 34.30 33.20 33.20 0.0M
2023-10-16 34.00 34.00 33.60 33.60 0.0M
2023-10-13 34.30 34.30 34.00 34.00 0.0M
2023-10-12 34.35 34.35 33.50 34.00 0.0M
2023-10-11 33.80 34.65 33.80 33.85 0.0M
2023-10-06 34.60 34.60 33.80 33.80 0.0M
2023-10-05 34.50 34.50 33.70 33.70 0.0M
2023-10-04 33.20 34.10 33.20 33.50 0.0M
2023-10-03 34.85 34.85 34.00 34.00 0.0M
2023-10-02 35.00 35.00 32.80 34.05 0.0M
2023-09-28 34.85 34.95 34.80 34.80 0.0M
2023-09-27 34.95 35.20 34.80 34.85 0.0M
2023-09-26 34.80 34.95 34.80 34.80 0.0M
2023-09-25 35.10 35.25 34.80 35.25 0.0M
2023-09-22 35.30 35.55 35.05 35.05 0.0M
2023-09-21 34.80 35.25 34.80 35.20 0.0M
2023-09-20 35.40 35.80 34.70 34.70 0.1M
2023-09-19 35.10 35.75 35.10 35.10 0.0M
2023-09-18 35.10 35.25 35.05 35.10 0.0M
2023-09-15 35.10 35.80 35.10 35.80 0.0M
2023-09-14 34.85 36.00 34.85 35.85 0.0M
2023-09-13 36.00 36.00 35.05 35.25 0.0M
2023-09-12 34.85 35.60 34.20 35.00 0.1M
2023-09-11 37.40 37.40 34.80 34.85 0.1M
2023-09-08 37.10 37.85 37.10 37.10 0.1M
2023-09-07 38.50 38.50 37.20 37.20 0.1M
2023-09-06 39.90 39.90 38.50 38.50 0.2M
2023-09-05 40.00 40.60 38.80 39.80 0.4M
2023-09-04 39.30 40.70 37.50 39.35 0.5M
2023-09-01 39.45 40.75 38.00 39.00 1.0M
2023-08-31 34.00 37.30 33.70 37.30 0.5M
2023-08-30 35.05 35.50 33.70 33.95 0.1M
2023-08-29 34.60 35.05 33.30 34.50 0.3M
2023-08-28 37.00 37.25 34.45 36.60 0.8M
2023-08-25 30.70 33.90 30.55 33.90 0.2M
2023-08-24 30.05 30.95 30.05 30.85 0.0M
2023-08-22 29.60 30.25 29.60 30.25 0.0M
2023-08-21 30.35 30.50 30.35 30.50 0.0M
2023-08-18 30.40 30.40 30.25 30.25 0.0M
2023-08-17 30.15 30.50 30.10 30.40 0.0M
2023-08-16 30.00 30.45 30.00 30.45 0.0M
2023-08-15 30.50 30.80 30.35 30.35 0.0M
2023-08-14 30.10 30.75 29.85 30.75 0.0M
2023-08-11 30.90 31.05 30.25 30.40 0.0M
2023-08-10 30.85 30.85 30.35 30.60 0.0M
2023-08-09 30.25 30.90 30.25 30.55 0.0M
2023-08-08 30.45 30.45 30.45 30.45 0.0M
2023-08-07 30.70 30.95 30.70 30.75 0.0M
2023-08-04 30.95 30.95 30.40 30.45 0.0M
2023-08-02 30.80 30.95 30.10 30.35 0.0M
2023-08-01 30.80 30.80 30.80 30.80 0.0M
2023-07-31 30.95 31.05 30.25 30.80 0.1M
2023-07-28 30.70 30.70 30.70 30.70 0.0M
2023-07-27 30.90 31.50 30.30 31.00 0.1M
2023-07-26 30.20 30.80 30.20 30.55 0.0M
2023-07-25 30.05 30.50 30.05 30.20 0.0M
2023-07-24 29.85 30.60 29.85 30.60 0.0M
2023-07-21 30.35 30.35 30.35 30.35 0.0M
2023-07-19 30.00 30.85 30.00 30.80 0.0M
2023-07-18 30.05 30.45 30.05 30.20 0.0M
2023-07-17 30.80 30.95 30.55 30.55 0.0M
2023-07-14 30.55 30.80 30.55 30.80 0.0M
2023-07-13 30.90 30.90 30.25 30.55 0.0M
2023-07-12 30.50 30.50 30.25 30.45 0.0M
2023-07-11 30.40 30.50 30.40 30.50 0.0M
2023-07-10 29.50 30.40 29.50 30.40 0.0M
2023-07-06 29.80 30.00 29.70 29.85 0.0M
2023-07-05 30.00 30.05 30.00 30.05 0.0M
2023-07-04 30.15 30.15 30.15 30.15 0.0M
2023-07-03 30.60 30.90 30.20 30.55 0.1M
2023-06-30 30.00 30.00 30.00 30.00 0.0M
2023-06-29 30.00 30.00 30.00 30.00 0.0M
2023-06-28 30.30 30.90 29.90 30.30 0.1M
2023-06-27 31.00 31.20 30.30 30.30 0.1M
2023-06-26 30.70 31.00 30.70 31.00 0.0M
2023-06-21 30.00 30.70 30.00 30.70 0.0M
2023-06-20 30.25 30.30 30.20 30.30 0.0M
2023-06-19 30.60 30.60 30.00 30.20 0.0M
2023-06-16 30.30 30.90 30.30 30.90 0.0M
2023-06-15 30.05 30.05 29.75 29.80 0.0M
2023-06-14 29.30 30.70 29.30 30.50 0.1M
2023-06-13 30.35 30.80 29.75 30.05 0.1M
2023-06-12 30.30 31.10 30.25 30.35 0.1M
2023-06-09 29.80 30.30 29.75 30.30 0.0M
2023-06-08 30.30 30.30 30.30 30.30 0.0M
2023-06-07 31.00 31.10 30.10 30.30 0.1M
2023-06-06 31.35 31.35 30.60 30.80 0.0M
2023-06-05 31.00 32.10 31.00 31.40 0.1M
2023-06-02 32.00 32.00 31.20 31.65 0.0M
2023-06-01 31.70 31.70 31.70 31.70 0.0M
2023-05-31 31.50 32.00 30.65 31.70 0.1M
2023-05-30 31.20 31.80 31.20 31.50 0.0M
2023-05-29 30.80 31.50 30.80 31.50 0.0M
2023-05-26 30.10 31.05 30.10 30.70 0.1M
2023-05-25 30.10 30.40 29.80 30.35 0.0M
2023-05-24 30.10 30.10 29.90 29.90 0.0M
2023-05-23 30.10 30.10 29.40 29.50 0.0M
2023-05-22 30.15 30.45 29.65 29.65 0.1M
2023-05-19 29.50 29.80 29.50 29.80 0.0M
2023-05-18 29.95 30.85 29.75 29.95 0.1M
2023-05-17 30.00 30.00 29.95 29.95 0.0M
2023-05-16 29.90 30.30 29.90 30.25 0.0M
2023-05-15 30.00 30.00 29.50 29.50 0.0M
2023-05-12 30.50 30.60 29.80 30.45 0.1M
2023-05-11 29.50 29.80 29.35 29.80 0.0M
2023-05-10 29.30 29.30 29.10 29.30 0.0M
2023-05-09 30.60 30.90 29.85 29.85 0.1M
2023-05-08 30.00 30.00 29.95 29.95 0.0M
2023-05-05 30.00 30.00 29.60 30.00 0.0M
2023-05-04 30.00 30.00 30.00 30.00 0.0M
2023-05-03 29.90 30.00 29.90 30.00 0.0M
2023-05-02 29.50 29.65 29.30 29.50 0.0M
2023-04-28 29.15 29.95 29.15 29.95 0.0M
2023-04-27 30.20 30.25 29.50 29.50 0.0M
2023-04-26 30.35 30.35 29.20 29.85 0.0M
2023-04-25 30.70 30.70 29.20 30.35 0.0M
2023-04-21 30.30 30.30 29.95 29.95 0.0M
2023-04-20 29.90 30.30 29.90 30.30 0.0M
2023-04-19 29.90 29.90 29.45 29.65 0.0M
2023-04-18 30.00 30.00 29.40 29.40 0.0M
2023-04-17 30.60 30.60 29.75 29.75 0.0M
2023-04-14 30.70 30.70 29.75 29.75 0.0M
2023-04-13 29.75 29.75 29.75 29.75 0.0M
2023-04-11 29.70 29.80 29.60 29.60 0.0M
2023-04-10 30.40 30.45 29.50 29.70 0.0M
2023-04-07 30.30 30.70 30.30 30.30 0.1M
2023-04-06 30.50 31.90 30.10 30.15 0.0M
2023-03-31 30.10 30.15 30.05 30.15 0.0M
2023-03-30 30.70 32.20 29.95 30.90 0.1M
2023-03-29 29.20 29.95 29.15 29.90 0.0M
2023-03-28 29.40 30.00 29.40 29.75 0.0M
2023-03-27 28.75 29.90 28.75 29.90 0.0M
2023-03-24 30.10 30.25 30.10 30.25 0.0M
2023-03-23 30.00 30.60 30.00 30.60 0.0M
2023-03-22 30.25 30.60 30.20 30.60 0.0M
2023-03-21 30.15 30.40 30.15 30.25 0.0M
2023-03-20 30.90 30.90 30.05 30.05 0.0M
2023-03-17 29.85 30.80 29.85 30.55 0.0M
2023-03-16 30.05 31.15 29.50 29.85 0.0M
2023-03-15 31.05 31.45 30.00 30.25 0.0M
2023-03-14 33.40 33.40 30.65 30.80 0.2M
2023-03-13 35.25 37.30 33.95 33.95 0.7M
2023-03-10 31.50 33.95 31.50 33.95 0.1M
2023-03-09 28.25 30.90 28.10 30.90 0.2M
2023-03-08 28.15 28.15 28.00 28.10 0.0M
2023-03-07 28.20 28.20 28.00 28.00 0.0M
2023-03-06 27.95 28.00 27.95 28.00 0.0M
2023-03-03 27.70 28.60 27.65 27.95 0.1M
2023-03-02 27.80 27.80 27.65 27.65 0.0M
2023-03-01 28.45 28.50 27.70 27.75 0.1M
2023-02-24 28.00 28.00 27.70 27.70 0.0M
2023-02-23 28.05 28.15 27.50 27.95 0.1M
2023-02-22 27.85 28.15 27.65 27.65 0.1M
2023-02-21 27.65 28.40 27.60 27.70 0.1M
2023-02-20 27.70 28.10 27.70 28.00 0.0M
2023-02-17 28.40 28.40 27.60 27.70 0.1M
2023-02-16 28.10 28.10 27.60 27.75 0.0M
2023-02-15 28.30 28.35 27.50 28.10 0.1M
2023-02-14 28.35 28.35 27.50 28.10 0.1M
2023-02-13 27.50 27.50 27.50 27.50 0.0M
2023-02-10 28.85 28.90 28.05 28.35 0.1M
2023-02-09 28.40 28.55 28.00 28.30 0.0M
2023-02-08 28.50 28.50 27.70 28.25 0.1M
2023-02-07 28.20 28.25 28.20 28.25 0.0M
2023-02-06 28.00 28.15 28.00 28.15 0.0M
2023-02-03 28.70 28.80 28.00 28.10 0.1M
2023-02-02 28.10 28.90 28.10 28.45 0.1M
2023-02-01 29.10 29.10 27.70 28.20 0.0M
2023-01-31 28.75 28.75 27.85 28.15 0.0M
2023-01-30 28.70 28.70 27.85 28.20 0.1M
2023-01-17 28.70 28.70 27.80 27.80 0.1M
2023-01-16 28.90 29.30 28.10 28.35 0.0M
2023-01-13 28.05 28.50 28.00 28.00 0.0M
2023-01-12 28.90 28.90 27.50 27.60 0.1M
2023-01-11 29.55 29.55 28.30 28.40 0.1M
2023-01-10 29.40 29.40 29.40 29.40 0.0M
2023-01-09 28.70 28.75 28.00 28.45 0.0M
2023-01-06 28.70 28.70 27.70 27.90 0.1M
2023-01-05 28.55 28.55 27.75 28.45 0.1M
2023-01-03 27.85 28.70 27.85 28.70 0.0M