Newmax Technology Co Ltd (3630)

3630
🏛️ 台湾 →
32.45
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 28.00 28.25 27.75 27.85 0.0M
2022-12-29 27.80 28.05 27.50 27.80 0.0M
2022-12-28 28.85 28.85 28.20 28.20 0.0M
2022-12-27 28.60 29.10 28.50 28.85 0.0M
2022-12-26 28.35 28.70 28.35 28.55 0.0M
2022-12-23 28.60 28.60 28.20 28.50 0.0M
2022-12-22 28.70 29.45 28.50 28.65 0.0M
2022-12-21 28.30 28.80 28.20 28.30 0.0M
2022-12-20 29.20 29.40 28.55 28.65 0.0M
2022-12-19 29.10 29.50 29.05 29.20 0.0M
2022-12-16 30.10 30.10 29.50 29.60 0.0M
2022-12-15 30.50 30.70 30.25 30.35 0.0M
2022-12-14 30.30 31.00 30.30 30.75 0.0M
2022-12-13 30.85 30.85 30.25 30.25 0.0M
2022-12-12 30.55 30.70 30.15 30.50 0.0M
2022-12-09 31.50 31.50 30.50 30.50 0.0M
2022-12-08 31.30 31.55 30.50 31.15 0.0M
2022-12-07 31.60 31.85 30.50 31.00 0.0M
2022-12-06 32.45 32.45 31.40 31.40 0.0M
2022-12-05 33.05 33.20 32.10 32.20 0.0M
2022-12-02 32.80 33.10 32.10 32.95 0.0M
2022-12-01 33.40 33.55 32.50 32.60 0.0M
2022-11-30 32.00 33.50 31.95 33.05 0.0M
2022-11-29 31.30 32.90 31.20 31.80 0.0M
2022-11-28 30.15 31.10 30.05 31.10 0.0M
2022-11-25 31.55 32.75 30.00 30.15 0.0M
2022-11-24 31.25 31.75 30.60 31.35 0.0M
2022-11-23 32.55 32.55 30.90 30.90 0.0M
2022-11-22 32.50 32.50 31.55 31.85 0.0M
2022-11-21 32.35 33.10 31.80 32.35 0.0M
2022-11-18 32.30 33.75 31.60 32.50 0.0M
2022-11-17 29.00 31.50 29.00 31.50 0.0M
2022-11-16 28.75 29.20 27.90 28.65 0.0M
2022-11-15 28.00 28.90 28.00 28.55 0.0M
2022-11-14 27.55 28.30 27.55 28.20 0.0M
2022-11-11 28.35 28.50 27.40 27.50 0.0M
2022-11-10 27.80 29.00 27.50 27.50 0.0M
2022-11-09 28.20 28.40 27.80 27.80 0.0M
2022-11-08 28.85 28.90 27.90 27.90 0.0M
2022-11-07 29.15 29.15 28.35 28.60 0.0M
2022-11-04 28.60 28.70 28.10 28.45 0.0M
2022-11-03 28.20 28.60 27.90 28.40 0.0M
2022-11-02 28.30 28.90 28.10 28.20 0.0M
2022-11-01 27.45 28.45 27.45 28.30 0.0M
2022-10-31 27.80 28.20 27.70 27.95 0.0M
2022-10-28 27.45 28.05 26.85 27.30 0.0M
2022-10-27 27.20 28.80 27.05 27.80 0.0M
2022-10-26 26.50 27.25 26.25 26.70 0.0M
2022-10-25 25.85 26.60 25.55 26.25 0.0M
2022-10-24 26.10 26.45 25.85 25.85 0.0M
2022-10-21 26.35 26.65 25.80 25.80 0.0M
2022-10-20 26.70 26.70 26.00 26.25 0.0M
2022-10-19 25.80 27.15 25.65 26.80 0.0M
2022-10-18 25.95 26.00 25.40 25.70 0.0M
2022-10-17 24.70 25.65 24.25 25.45 0.0M
2022-10-14 25.00 25.85 25.00 25.40 0.0M
2022-10-13 26.50 26.55 24.20 24.30 0.0M
2022-10-12 26.45 27.00 26.00 26.30 0.0M
2022-10-11 28.00 28.00 26.30 26.45 0.0M
2022-10-07 28.95 28.95 28.05 28.10 0.0M
2022-10-06 28.10 28.15 27.50 27.70 0.0M
2022-10-05 28.00 28.45 27.75 27.75 0.0M
2022-10-04 27.20 27.90 27.05 27.70 0.0M
2022-10-03 26.25 26.95 26.00 26.80 0.0M
2022-09-30 26.55 27.15 26.10 26.90 0.0M
2022-09-29 27.65 27.65 27.00 27.20 0.0M
2022-09-28 28.60 28.65 26.70 26.90 0.0M
2022-09-27 28.80 28.80 27.75 28.65 0.0M
2022-09-26 30.05 30.10 28.30 28.40 0.0M
2022-09-23 30.55 31.00 30.10 30.40 0.0M
2022-09-22 29.95 30.90 29.70 30.75 0.0M
2022-09-21 31.35 31.35 30.45 30.45 0.0M
2022-09-20 31.95 32.20 31.35 31.35 0.0M
2022-09-19 32.50 32.50 31.10 31.35 0.0M
2022-09-16 32.65 32.70 32.20 32.55 0.0M
2022-09-15 33.30 33.30 32.25 32.25 0.0M
2022-09-14 32.50 33.15 32.20 32.70 0.0M
2022-09-13 33.85 33.85 33.00 33.00 0.0M
2022-09-12 34.40 35.00 33.50 33.50 0.0M
2022-09-08 33.70 34.40 32.95 33.75 0.0M
2022-09-07 32.70 33.95 31.70 33.95 0.0M
2022-09-06 32.35 34.00 31.90 32.80 0.0M
2022-09-05 33.35 33.50 31.70 31.75 0.0M
2022-09-02 34.55 34.65 33.00 33.15 0.0M
2022-09-01 34.40 35.95 33.55 34.75 0.0M
2022-08-31 31.00 33.95 30.75 33.95 0.0M
2022-08-30 29.90 31.20 29.90 30.90 0.0M
2022-08-29 30.20 30.35 29.75 29.85 0.0M
2022-08-26 29.90 31.15 29.90 30.75 0.0M
2022-08-25 29.95 30.25 29.85 29.85 0.0M
2022-08-24 30.15 30.15 29.75 29.95 0.0M
2022-08-23 30.10 30.15 29.50 29.80 0.0M
2022-08-22 31.00 31.15 30.60 30.60 0.0M
2022-08-19 31.30 31.90 30.90 31.00 0.0M
2022-08-18 31.00 31.10 30.45 30.85 0.0M
2022-08-17 30.80 31.05 30.25 31.00 0.0M
2022-08-16 31.40 31.50 30.65 30.65 0.0M
2022-08-15 30.80 31.40 30.60 30.90 0.0M
2022-08-12 30.45 30.65 30.25 30.45 0.0M
2022-08-11 31.10 31.50 30.20 30.35 0.0M
2022-08-10 29.65 31.30 29.65 30.70 0.0M
2022-08-09 29.50 29.55 29.05 29.35 0.0M
2022-08-08 29.00 29.50 29.00 29.35 0.0M
2022-08-05 28.75 29.50 28.75 29.15 0.0M
2022-08-04 29.65 30.00 28.40 28.70 0.0M
2022-08-03 29.55 31.20 29.40 29.60 0.0M
2022-08-02 30.10 30.25 29.50 29.80 0.0M
2022-08-01 30.35 30.60 30.00 30.10 0.0M
2022-07-29 30.35 31.00 30.25 30.30 0.0M
2022-07-28 31.55 31.55 30.20 30.20 0.0M
2022-07-27 30.30 31.05 30.30 30.90 0.0M
2022-07-26 31.50 31.50 30.30 30.30 0.0M
2022-07-25 32.80 33.60 31.50 31.50 0.0M
2022-07-22 30.20 32.75 30.15 32.00 0.0M
2022-07-21 29.45 30.80 29.00 30.40 0.0M
2022-07-20 30.75 30.75 29.45 29.45 0.0M
2022-07-19 30.80 31.25 30.05 30.30 0.0M
2022-07-18 29.85 31.65 29.80 31.05 0.0M
2022-07-15 28.30 29.70 27.70 28.80 0.0M
2022-07-14 27.50 28.70 27.00 27.95 0.0M
2022-07-13 27.45 28.80 27.10 27.80 0.0M
2022-07-12 27.75 27.80 26.60 27.00 0.0M
2022-07-11 26.50 27.85 25.75 27.60 0.0M
2022-07-08 27.25 27.25 26.40 26.50 0.0M
2022-07-07 23.80 26.50 23.80 26.35 0.0M
2022-07-06 26.10 26.65 25.20 25.20 0.0M
2022-07-05 26.50 27.30 26.15 26.55 0.0M
2022-07-04 25.90 26.50 25.90 26.30 0.0M
2022-07-01 27.20 27.50 25.90 25.90 0.0M
2022-06-30 29.20 29.20 27.10 27.35 0.0M
2022-06-29 28.55 29.35 28.35 28.55 0.0M
2022-06-28 29.45 29.65 28.60 29.20 0.0M
2022-06-27 29.95 29.95 29.25 29.25 0.0M
2022-06-24 28.65 29.00 28.20 28.90 0.0M
2022-06-23 27.60 28.00 27.00 27.55 0.0M
2022-06-22 30.00 30.10 27.00 27.60 0.0M
2022-06-21 29.05 30.15 29.05 29.85 0.0M
2022-06-20 32.75 32.75 29.25 29.25 0.0M
2022-06-17 31.65 32.75 31.20 32.45 0.0M
2022-06-16 33.40 33.45 31.65 31.65 0.0M
2022-06-15 33.45 33.45 32.55 32.80 0.0M
2022-06-14 32.75 33.20 31.85 32.75 0.0M
2022-06-13 32.30 32.65 31.85 32.30 0.0M
2022-06-10 31.20 33.00 31.05 32.60 0.0M
2022-06-09 31.00 31.65 31.00 31.50 0.0M
2022-06-08 31.45 31.80 31.10 31.15 0.0M
2022-06-07 31.75 31.75 31.40 31.40 0.0M
2022-06-06 31.00 33.30 30.30 32.00 0.0M
2022-06-02 30.25 31.20 30.25 30.85 0.0M
2022-06-01 30.30 30.70 30.30 30.30 0.0M
2022-05-31 30.00 30.65 30.00 30.25 0.0M
2022-05-30 29.90 30.30 29.80 30.00 0.0M
2022-05-27 28.85 30.45 28.85 29.35 0.0M
2022-05-26 28.95 29.05 28.75 28.80 0.0M
2022-05-25 29.00 29.10 28.55 28.75 0.0M
2022-05-24 29.45 29.60 28.65 28.75 0.0M
2022-05-23 29.40 29.80 29.30 29.30 0.0M
2022-05-20 29.15 29.55 29.15 29.40 0.0M
2022-05-19 28.30 29.45 28.20 29.20 0.0M
2022-05-18 29.50 29.50 28.80 29.00 0.0M
2022-05-17 28.15 29.40 28.15 29.00 0.0M
2022-05-16 28.10 28.50 28.00 28.30 0.0M
2022-05-13 27.80 28.20 27.70 27.80 0.0M
2022-05-12 27.95 28.30 27.30 27.30 0.0M
2022-05-11 27.70 28.45 27.70 27.90 0.0M
2022-05-10 25.95 28.35 25.60 28.00 0.0M
2022-05-09 29.20 29.20 26.90 26.90 0.0M
2022-05-06 29.50 29.50 29.10 29.40 0.0M
2022-05-05 30.35 30.40 30.10 30.20 0.0M
2022-05-04 30.30 30.30 29.90 30.05 0.0M
2022-05-03 30.20 30.20 29.80 29.90 0.0M
2022-04-29 30.40 31.20 30.25 30.30 0.0M
2022-04-28 30.15 30.45 29.70 30.05 0.0M
2022-04-27 31.05 31.05 29.85 29.90 0.0M
2022-04-26 31.85 32.40 31.30 31.35 0.0M
2022-04-22 32.95 33.25 32.85 32.90 0.0M
2022-04-21 33.40 33.50 33.10 33.10 0.0M
2022-04-20 33.80 33.95 33.30 33.40 0.0M
2022-04-19 33.65 33.95 33.50 33.60 0.0M
2022-04-18 34.30 34.30 33.65 33.65 0.0M
2022-04-15 35.45 35.45 34.30 34.30 0.0M
2022-04-14 35.30 36.20 35.10 35.55 0.0M
2022-04-13 34.05 35.30 34.05 35.10 0.0M
2022-04-12 34.00 34.40 33.90 34.05 0.0M
2022-04-11 34.65 34.65 33.90 34.00 0.0M
2022-04-08 33.85 34.30 33.65 34.30 0.0M
2022-04-07 33.80 34.45 33.50 33.50 0.0M
2022-04-06 33.40 33.80 33.30 33.80 0.0M
2022-04-01 33.90 33.90 33.40 33.45 0.0M
2022-03-31 34.70 34.70 33.90 33.90 0.0M
2022-03-30 33.20 35.00 33.20 34.70 0.0M
2022-03-29 33.40 33.40 33.10 33.20 0.0M
2022-03-28 33.20 33.20 32.75 32.95 0.0M
2022-03-25 33.85 33.85 33.30 33.30 0.0M
2022-03-24 33.55 33.80 33.45 33.50 0.0M
2022-03-23 33.50 33.95 33.50 33.50 0.0M
2022-03-22 33.50 33.80 33.50 33.50 0.0M
2022-03-21 33.85 34.00 33.50 33.50 0.0M
2022-03-18 32.95 33.75 32.85 33.75 0.0M
2022-03-17 32.55 33.00 32.30 32.85 0.0M
2022-03-16 32.25 32.40 31.75 32.25 0.0M
2022-03-15 32.80 32.80 32.05 32.05 0.0M
2022-03-14 32.55 32.70 32.00 32.55 0.0M
2022-03-11 33.45 33.45 32.35 32.50 0.0M
2022-03-10 33.35 33.60 33.05 33.20 0.0M
2022-03-09 33.00 33.30 32.60 33.10 0.0M
2022-03-08 32.35 34.05 32.00 32.60 0.0M
2022-03-07 35.60 35.60 34.35 34.35 0.0M
2022-03-04 35.75 35.95 35.60 35.70 0.0M
2022-03-03 36.55 36.65 36.20 36.20 0.0M
2022-03-02 36.30 36.35 35.80 36.25 0.0M
2022-03-01 35.50 36.40 35.50 36.30 0.0M
2022-02-25 36.00 36.00 35.35 35.45 0.0M
2022-02-24 36.50 36.50 35.55 35.70 0.0M
2022-02-23 36.30 36.65 36.30 36.55 0.0M
2022-02-22 36.95 37.15 36.10 36.40 0.0M
2022-02-21 36.70 37.15 36.50 37.00 0.0M
2022-02-18 36.55 37.05 36.55 36.70 0.0M
2022-02-17 37.20 37.40 36.95 37.05 0.0M
2022-02-16 37.20 37.35 36.85 37.00 0.0M
2022-02-15 37.00 37.35 36.65 36.85 0.0M
2022-02-14 37.00 37.00 36.50 36.80 0.0M
2022-02-11 37.10 37.50 37.10 37.40 0.0M
2022-02-10 37.55 37.70 37.10 37.45 0.0M
2022-02-09 37.15 37.35 36.90 37.35 0.0M
2022-02-08 37.20 37.20 36.30 36.90 0.0M
2022-02-07 35.70 36.20 35.35 35.80 0.0M
2022-01-26 35.35 35.85 35.30 35.30 0.0M
2022-01-25 36.10 36.10 35.70 35.70 0.0M
2022-01-24 36.90 36.90 35.85 36.30 0.0M
2022-01-21 37.35 37.40 36.90 37.00 0.0M
2022-01-20 37.40 37.50 37.00 37.50 0.0M
2022-01-19 37.05 37.30 37.05 37.05 0.0M
2022-01-18 37.40 37.80 37.15 37.30 0.0M
2022-01-17 37.10 37.30 36.70 37.30 0.0M
2022-01-14 37.50 37.50 36.45 37.10 0.0M
2022-01-13 37.55 37.55 37.05 37.50 0.0M
2022-01-12 37.45 37.60 36.95 37.05 0.0M
2022-01-11 37.60 37.75 37.30 37.40 0.0M
2022-01-10 38.00 38.00 37.20 37.40 0.0M
2022-01-07 38.70 39.10 37.60 37.85 0.0M
2022-01-06 38.40 38.65 37.85 38.55 0.0M
2022-01-05 39.95 39.95 38.60 38.60 0.0M
2022-01-04 39.30 40.10 39.20 39.55 0.0M
2022-01-03 39.65 39.65 39.05 39.05 0.0M