Nyquest Technology Co Ltd (6494)

6494
🏛️ 台湾 →
36.00
最終更新: 2025-09-30
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 72.10 72.90 70.30 70.90 0.0M
2022-12-29 70.00 72.10 69.50 71.80 0.0M
2022-12-28 74.00 74.00 70.70 71.30 0.0M
2022-12-27 74.30 75.20 73.00 73.70 0.0M
2022-12-26 73.80 74.40 73.10 73.50 0.0M
2022-12-23 75.30 75.30 73.30 73.50 0.0M
2022-12-22 75.50 77.10 74.50 75.50 0.0M
2022-12-21 77.30 79.70 74.90 75.00 0.0M
2022-12-20 72.70 79.00 72.30 74.20 0.0M
2022-12-19 73.00 73.40 72.60 72.60 0.0M
2022-12-16 73.60 74.90 72.90 73.30 0.0M
2022-12-15 74.60 75.40 74.50 74.70 0.0M
2022-12-14 73.90 74.70 73.40 74.40 0.0M
2022-12-13 75.00 75.10 72.50 72.90 0.0M
2022-12-12 74.40 75.30 74.00 74.20 0.0M
2022-12-09 76.20 76.90 74.60 74.60 0.0M
2022-12-08 77.00 77.30 75.10 75.60 0.0M
2022-12-07 79.80 79.80 76.50 76.50 0.0M
2022-12-06 79.80 81.30 79.20 79.40 0.0M
2022-12-05 79.50 79.70 78.00 78.50 0.0M
2022-12-02 79.60 81.50 79.20 79.50 0.0M
2022-12-01 71.00 77.20 71.00 77.20 0.0M
2022-11-30 69.00 70.30 69.00 70.20 0.0M
2022-11-29 67.90 68.60 67.80 68.50 0.0M
2022-11-28 68.80 68.90 67.70 68.50 0.0M
2022-11-25 71.00 71.00 68.80 68.80 0.0M
2022-11-24 68.20 70.60 68.20 70.10 0.0M
2022-11-23 68.50 68.50 67.50 67.50 0.0M
2022-11-22 69.00 69.00 67.40 67.40 0.0M
2022-11-21 69.10 69.50 68.50 68.50 0.0M
2022-11-18 70.80 71.10 68.60 68.90 0.0M
2022-11-17 70.70 71.30 69.20 70.00 0.0M
2022-11-16 67.50 70.60 66.30 69.80 0.0M
2022-11-15 67.00 67.40 66.50 67.20 0.0M
2022-11-14 67.30 68.20 66.30 66.50 0.0M
2022-11-11 68.10 72.00 67.10 67.20 0.0M
2022-11-10 65.80 66.80 65.40 65.70 0.0M
2022-11-09 65.00 67.50 64.80 65.90 0.0M
2022-11-08 64.10 67.50 63.60 64.00 0.0M
2022-11-07 66.10 66.10 63.30 63.50 0.0M
2022-11-04 64.50 66.80 63.30 64.60 0.0M
2022-11-03 61.90 63.80 61.90 63.70 0.0M
2022-11-02 62.00 63.50 61.90 63.10 0.0M
2022-11-01 61.20 63.00 61.20 62.10 0.0M
2022-10-31 61.80 61.80 60.50 61.20 0.0M
2022-10-28 62.00 62.00 59.90 60.10 0.0M
2022-10-27 59.50 61.80 59.50 61.80 0.0M
2022-10-26 59.50 60.10 58.80 58.80 0.0M
2022-10-25 59.60 60.00 58.30 59.10 0.0M
2022-10-24 60.00 60.80 58.90 58.90 0.0M
2022-10-21 59.20 59.80 57.50 57.70 0.0M
2022-10-20 58.90 60.00 58.30 59.20 0.0M
2022-10-19 61.50 62.00 59.50 59.50 0.0M
2022-10-18 62.50 62.50 60.10 60.60 0.0M
2022-10-17 58.50 59.70 56.60 59.50 0.0M
2022-10-14 56.70 59.10 56.70 58.70 0.0M
2022-10-13 59.40 59.40 54.90 54.90 0.0M
2022-10-12 58.60 60.00 58.00 59.30 0.0M
2022-10-11 59.30 59.60 57.60 59.20 0.0M
2022-10-07 62.60 62.60 60.80 61.10 0.0M
2022-10-06 62.80 63.50 62.10 62.80 0.0M
2022-10-05 63.80 64.60 62.10 62.10 0.0M
2022-10-04 61.90 63.60 61.90 62.30 0.0M
2022-10-03 60.00 61.30 57.90 60.60 0.0M
2022-09-30 56.80 61.20 56.20 60.80 0.0M
2022-09-29 58.10 59.80 57.80 58.60 0.0M
2022-09-28 61.30 61.30 57.10 57.10 0.0M
2022-09-27 60.90 61.90 58.00 61.30 0.0M
2022-09-26 65.00 65.00 60.10 60.20 0.0M
2022-09-23 66.80 67.80 65.30 65.50 0.0M
2022-09-22 64.50 66.80 64.30 66.70 0.0M
2022-09-21 66.00 66.90 65.60 65.80 0.0M
2022-09-20 65.90 66.60 65.50 66.20 0.0M
2022-09-19 67.40 67.50 65.20 65.50 0.0M
2022-09-16 69.30 69.30 67.30 67.40 0.0M
2022-09-15 70.00 70.90 69.30 69.40 0.0M
2022-09-14 68.00 70.00 67.60 70.00 0.0M
2022-09-13 71.00 73.30 70.30 70.50 0.0M
2022-09-12 70.90 72.20 70.60 70.60 0.0M
2022-09-08 68.80 70.60 68.40 70.10 0.0M
2022-09-07 69.50 69.80 67.20 68.50 0.0M
2022-09-06 74.10 74.10 70.50 70.50 0.0M
2022-09-05 78.00 78.00 74.10 74.10 0.0M
2022-09-02 78.10 78.90 77.20 77.90 0.0M
2022-09-01 80.50 80.80 77.30 77.90 0.0M
2022-08-31 79.70 81.70 79.70 81.30 0.0M
2022-08-30 79.70 80.50 79.70 80.20 0.0M
2022-08-29 80.20 80.30 79.00 79.70 0.0M
2022-08-26 83.30 83.80 82.70 82.70 0.0M
2022-08-25 81.20 82.80 81.10 82.20 0.0M
2022-08-24 81.60 82.50 80.60 80.70 0.0M
2022-08-23 81.00 81.80 81.00 81.30 0.0M
2022-08-22 83.00 84.00 82.80 82.80 0.0M
2022-08-19 83.00 84.20 82.20 83.40 0.0M
2022-08-18 80.10 82.90 79.50 82.60 0.0M
2022-08-17 80.70 82.70 80.50 80.80 0.0M
2022-08-16 81.90 82.10 80.50 80.50 0.0M
2022-08-15 83.80 84.60 81.60 82.10 0.0M
2022-08-12 76.40 82.30 76.00 82.30 0.0M
2022-08-11 75.00 76.00 74.90 74.90 0.0M
2022-08-10 73.90 73.90 73.10 73.20 0.0M
2022-08-09 75.40 75.40 73.80 74.70 0.0M
2022-08-08 75.60 76.80 75.20 75.70 0.0M
2022-08-05 75.20 78.30 75.20 77.40 0.0M
2022-08-04 76.00 76.00 70.80 73.70 0.0M
2022-08-03 76.30 77.20 75.00 75.20 0.0M
2022-08-02 78.90 78.90 76.00 76.80 0.0M
2022-08-01 79.50 79.80 79.20 79.40 0.0M
2022-07-29 79.20 80.00 78.80 79.10 0.0M
2022-07-28 81.80 82.30 78.60 78.60 0.0M
2022-07-27 79.50 80.70 78.50 80.70 0.0M
2022-07-26 85.30 85.30 80.00 80.80 0.0M
2022-07-25 86.50 86.90 85.50 85.90 0.0M
2022-07-22 89.40 89.50 87.00 87.50 0.0M
2022-07-21 84.50 90.90 84.00 89.40 0.0M
2022-07-20 84.80 84.80 82.80 83.30 0.0M
2022-07-19 82.20 82.20 79.90 81.60 0.0M
2022-07-18 82.80 82.90 81.80 82.20 0.0M
2022-07-15 81.40 82.20 80.30 81.10 0.0M
2022-07-14 77.80 80.60 77.10 80.50 0.0M
2022-07-13 78.20 80.40 78.20 78.30 0.0M
2022-07-12 80.00 80.00 76.20 76.20 0.0M
2022-07-11 84.40 84.40 80.40 80.40 0.0M
2022-07-08 82.60 85.60 81.40 84.40 0.0M
2022-07-07 78.20 80.50 74.40 79.60 0.0M
2022-07-06 84.50 84.50 78.30 79.60 0.0M
2022-07-05 84.00 85.00 81.30 85.00 0.0M
2022-07-04 80.60 84.60 80.60 82.80 0.0M
2022-07-01 87.80 87.90 80.00 80.60 0.0M
2022-06-30 90.60 90.90 87.70 87.70 0.0M
2022-06-29 93.50 94.70 91.70 92.00 0.0M
2022-06-28 100.50 100.50 95.00 95.40 0.0M
2022-06-27 101.50 102.00 99.90 99.90 0.0M
2022-06-24 98.80 101.50 97.40 99.30 0.0M
2022-06-23 97.00 97.90 95.10 96.80 0.0M
2022-06-22 101.50 101.50 95.10 95.20 0.0M
2022-06-21 97.20 101.00 96.00 100.50 0.0M
2022-06-20 104.00 104.00 94.80 94.80 0.0M
2022-06-17 108.00 108.00 104.50 104.50 0.0M
2022-06-16 123.00 123.00 116.00 117.50 0.0M
2022-06-15 122.50 123.50 120.50 120.50 0.0M
2022-06-14 124.00 124.00 120.50 123.00 0.0M
2022-06-13 123.50 124.00 123.00 123.00 0.0M
2022-06-10 123.00 125.50 123.00 125.50 0.0M
2022-06-09 126.00 126.00 123.50 124.50 0.0M
2022-06-08 130.00 130.00 127.00 127.00 0.0M
2022-06-07 126.50 129.50 126.50 129.00 0.0M
2022-06-06 128.00 129.00 127.00 127.50 0.0M
2022-06-02 129.50 129.50 128.00 128.00 0.0M
2022-06-01 128.00 131.00 128.00 130.00 0.0M
2022-05-31 127.00 127.50 126.00 127.00 0.0M
2022-05-30 125.00 127.50 124.50 127.00 0.0M
2022-05-27 124.00 124.00 122.00 123.50 0.0M
2022-05-26 125.00 125.00 121.50 121.50 0.0M
2022-05-25 122.50 124.50 121.50 124.00 0.0M
2022-05-24 127.50 127.50 122.00 122.00 0.0M
2022-05-23 130.00 130.00 127.00 127.00 0.0M
2022-05-20 131.00 131.00 128.00 128.00 0.0M
2022-05-19 124.50 130.00 124.50 129.50 0.0M
2022-05-18 129.00 131.00 127.00 128.00 0.0M
2022-05-17 125.00 128.00 125.00 127.00 0.0M
2022-05-16 127.50 128.50 125.00 125.00 0.0M
2022-05-13 125.00 126.50 124.50 125.50 0.0M
2022-05-12 125.00 127.00 122.50 122.50 0.0M
2022-05-11 127.00 128.00 126.00 126.00 0.0M
2022-05-10 120.00 128.00 120.00 127.00 0.0M
2022-05-09 128.00 129.00 123.50 123.50 0.0M
2022-05-06 123.00 130.50 122.00 127.50 0.0M
2022-05-05 123.50 124.50 121.00 122.00 0.0M
2022-05-03 115.50 119.50 114.50 119.00 0.0M
2022-04-29 117.50 117.50 115.00 115.50 0.0M
2022-04-28 113.00 115.00 110.00 114.00 0.0M
2022-04-27 111.00 112.50 106.50 112.50 0.0M
2022-04-25 123.00 123.00 119.00 119.00 0.0M
2022-04-22 128.50 128.50 126.00 127.00 0.0M
2022-04-21 129.50 132.00 128.50 130.00 0.0M
2022-04-20 128.00 130.00 127.00 129.50 0.0M
2022-04-19 129.00 129.00 125.50 126.00 0.0M
2022-04-18 128.00 128.00 125.00 126.00 0.0M
2022-04-15 132.50 133.00 129.00 130.00 0.0M
2022-04-14 137.50 138.50 134.50 135.00 0.0M
2022-04-13 136.50 138.50 136.00 137.50 0.0M
2022-04-12 135.50 138.50 133.50 135.50 0.0M
2022-04-11 143.00 143.00 137.00 138.00 0.0M
2022-04-08 143.00 145.00 142.00 143.00 0.0M
2022-04-07 148.00 150.50 143.00 143.00 0.0M
2022-04-06 153.00 153.00 149.00 149.50 0.0M
2022-04-01 151.00 154.00 151.00 154.00 0.0M
2022-03-31 156.00 156.50 153.00 153.00 0.0M
2022-03-30 161.50 165.50 155.00 156.50 0.0M
2022-03-29 150.00 160.00 150.00 158.00 0.0M
2022-03-28 148.00 148.00 145.00 146.50 0.0M
2022-03-25 153.00 153.50 148.50 149.00 0.0M
2022-03-24 149.00 155.00 148.00 153.00 0.0M
2022-03-23 145.50 150.50 145.50 149.00 0.0M
2022-03-22 145.00 145.50 144.00 144.50 0.0M
2022-03-21 143.00 146.00 143.00 144.50 0.0M
2022-03-18 143.50 143.50 140.00 141.50 0.0M
2022-03-17 140.50 143.00 139.00 142.50 0.0M
2022-03-16 142.50 142.50 136.50 137.00 0.0M
2022-03-15 144.00 144.00 138.50 139.50 0.0M
2022-03-14 145.50 146.50 143.50 144.00 0.0M
2022-03-11 148.50 148.50 145.00 145.00 0.0M
2022-03-10 148.00 149.50 147.50 147.50 0.0M
2022-03-09 145.00 147.00 144.00 144.50 0.0M
2022-03-08 145.00 149.00 143.00 143.00 0.0M
2022-03-07 151.00 153.00 148.00 148.00 0.0M
2022-03-04 151.00 153.50 150.00 150.50 0.0M
2022-03-03 151.50 152.50 150.00 151.50 0.0M
2022-03-02 147.50 151.50 147.50 150.50 0.0M
2022-03-01 148.50 149.00 147.00 147.50 0.0M
2022-02-25 148.00 151.50 145.50 147.00 0.0M
2022-02-24 148.00 149.50 146.50 148.00 0.0M
2022-02-23 146.00 152.00 145.50 151.50 0.0M
2022-02-22 147.00 147.00 143.00 144.50 0.0M
2022-02-21 147.50 148.00 146.00 147.00 0.0M
2022-02-18 147.00 148.00 145.50 147.50 0.0M
2022-02-17 150.00 150.50 147.00 147.00 0.0M
2022-02-16 149.50 150.50 149.00 149.50 0.0M
2022-02-15 146.50 149.50 146.50 147.00 0.0M
2022-02-14 151.50 151.50 146.50 147.50 0.0M
2022-02-11 152.00 154.00 152.00 152.00 0.0M
2022-02-10 155.50 157.50 153.50 154.00 0.0M
2022-02-09 154.00 156.50 152.50 155.00 0.0M
2022-02-08 150.00 154.00 150.00 154.00 0.0M
2022-02-07 151.50 152.00 147.50 150.00 0.0M
2022-01-26 149.00 151.00 148.00 149.00 0.0M
2022-01-25 147.50 151.50 147.50 149.00 0.0M
2022-01-24 147.50 152.00 144.50 151.00 0.0M
2022-01-21 150.00 151.00 148.00 148.50 0.0M
2022-01-20 151.50 152.00 150.00 151.50 0.0M
2022-01-19 151.50 154.00 150.00 150.50 0.0M
2022-01-18 151.00 160.00 151.00 153.00 0.0M
2022-01-17 149.50 153.50 147.00 153.00 0.0M
2022-01-14 148.50 148.50 143.50 147.00 0.0M
2022-01-13 151.00 151.50 149.00 149.50 0.0M
2022-01-12 154.50 155.00 150.00 151.00 0.0M
2022-01-11 155.50 156.50 151.00 153.00 0.0M
2022-01-10 155.00 158.00 154.00 156.00 0.0M
2022-01-07 164.00 164.50 154.50 155.00 0.0M
2022-01-06 161.00 163.00 160.00 162.50 0.0M
2022-01-05 163.50 164.50 159.50 160.50 0.0M
2022-01-04 159.00 162.00 157.50 160.50 0.0M
2022-01-03 156.00 157.50 155.00 157.50 0.0M