Onano Industrial Corp (6405)

6405
🏛️ 台湾 →
26.00
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 21.45 21.70 21.25 21.55 0.1M
2022-12-29 21.30 21.40 21.30 21.30 0.0M
2022-12-28 21.40 21.50 21.20 21.30 0.0M
2022-12-27 21.20 21.45 21.20 21.35 0.0M
2022-12-26 21.20 21.30 21.00 21.20 0.0M
2022-12-23 21.40 21.40 21.25 21.35 0.0M
2022-12-22 21.30 21.35 21.20 21.30 0.0M
2022-12-21 21.40 21.40 21.00 21.30 0.0M
2022-12-20 21.45 21.45 20.85 20.95 0.0M
2022-12-19 21.25 21.25 21.10 21.20 0.0M
2022-12-16 21.00 21.50 20.90 21.50 0.1M
2022-12-15 21.20 21.25 21.10 21.20 0.0M
2022-12-14 21.20 21.25 21.10 21.20 0.0M
2022-12-13 20.95 21.15 20.75 21.15 0.0M
2022-12-12 21.20 21.20 20.90 21.10 0.0M
2022-12-09 21.45 21.45 21.25 21.35 0.0M
2022-12-08 21.30 21.55 21.00 21.00 0.0M
2022-12-07 21.50 21.85 21.35 21.55 0.0M
2022-12-06 21.50 21.80 21.35 21.65 0.0M
2022-12-05 21.80 22.00 21.65 21.90 0.0M
2022-12-02 21.25 22.15 20.70 21.80 0.1M
2022-12-01 21.25 21.25 20.65 20.85 0.0M
2022-11-30 20.15 21.20 20.15 20.85 0.1M
2022-11-29 19.95 20.20 19.95 20.15 0.0M
2022-11-28 20.00 20.35 19.75 19.95 0.0M
2022-11-25 20.10 20.20 19.95 20.20 0.0M
2022-11-24 20.35 20.35 19.85 20.20 0.0M
2022-11-23 20.25 20.50 20.20 20.20 0.0M
2022-11-22 20.20 20.20 20.00 20.15 0.0M
2022-11-21 19.75 21.05 19.75 20.20 0.1M
2022-11-18 19.90 19.90 19.80 19.90 0.0M
2022-11-17 19.75 20.00 19.75 19.90 0.0M
2022-11-16 20.15 20.15 19.80 19.80 0.0M
2022-11-15 20.40 20.50 20.10 20.30 0.0M
2022-11-14 20.00 20.90 20.00 20.50 0.0M
2022-11-11 20.10 20.10 19.95 19.95 0.0M
2022-11-10 20.50 20.50 19.95 19.95 0.0M
2022-11-09 20.10 21.10 19.95 20.85 0.1M
2022-11-08 20.00 20.25 19.80 20.05 0.0M
2022-11-07 19.90 20.25 19.75 20.00 0.0M
2022-11-04 20.20 20.40 20.00 20.00 0.0M
2022-11-03 20.05 20.45 19.85 20.25 0.0M
2022-11-02 20.40 20.40 20.30 20.30 0.0M
2022-11-01 20.50 20.50 20.40 20.45 0.0M
2022-10-31 21.00 21.00 20.25 20.40 0.0M
2022-10-28 20.85 20.85 20.25 20.50 0.0M
2022-10-27 19.50 21.00 19.50 20.90 0.1M
2022-10-26 19.70 19.95 19.40 19.75 0.1M
2022-10-25 19.25 20.45 18.75 20.35 0.1M
2022-10-24 19.10 19.25 19.00 19.10 0.0M
2022-10-21 18.90 19.00 18.60 19.00 0.0M
2022-10-20 18.00 19.50 17.95 18.90 0.1M
2022-10-19 18.50 18.65 18.50 18.55 0.0M
2022-10-18 18.65 18.65 18.50 18.65 0.0M
2022-10-17 18.50 18.75 18.30 18.60 0.0M
2022-10-14 18.75 18.85 18.50 18.65 0.0M
2022-10-13 18.90 18.90 18.00 18.50 0.1M
2022-10-12 18.80 18.80 18.10 18.80 0.0M
2022-10-11 19.25 19.25 18.80 18.90 0.0M
2022-10-07 19.65 19.70 19.25 19.70 0.0M
2022-10-06 19.60 19.85 19.50 19.80 0.0M
2022-10-05 19.70 19.95 19.60 19.65 0.0M
2022-10-04 19.70 19.80 19.70 19.75 0.0M
2022-10-03 19.55 19.80 19.40 19.60 0.0M
2022-09-30 19.50 19.80 19.50 19.60 0.0M
2022-09-29 19.50 19.95 19.50 19.70 0.0M
2022-09-28 19.80 19.85 19.40 19.45 0.1M
2022-09-27 20.00 20.05 19.70 20.00 0.0M
2022-09-26 20.50 20.50 20.00 20.00 0.1M
2022-09-23 20.60 21.00 20.60 20.85 0.0M
2022-09-22 20.75 20.90 20.40 20.90 0.0M
2022-09-21 21.05 21.05 20.60 20.75 0.0M
2022-09-20 21.40 21.40 21.05 21.05 0.0M
2022-09-19 21.25 21.45 20.75 21.45 0.0M
2022-09-16 21.00 21.25 21.00 21.25 0.0M
2022-09-15 21.20 21.70 21.05 21.40 0.0M
2022-09-14 21.00 21.20 20.85 21.20 0.0M
2022-09-13 21.45 21.55 21.30 21.55 0.0M
2022-09-12 21.70 21.70 21.25 21.50 0.1M
2022-09-08 21.70 21.90 21.65 21.90 0.0M
2022-09-07 21.35 21.75 21.35 21.70 0.0M
2022-09-06 21.70 21.85 21.40 21.85 0.0M
2022-09-05 22.30 22.30 21.60 21.80 0.3M
2022-09-02 21.80 22.15 21.75 21.95 0.0M
2022-09-01 22.30 22.30 21.85 21.85 0.0M
2022-08-31 22.60 22.60 22.60 22.60 0.0M
2022-08-30 22.40 22.40 22.10 22.40 0.1M
2022-08-29 22.80 22.80 22.25 22.40 0.0M
2022-08-26 23.45 23.45 23.05 23.10 0.0M
2022-08-25 22.35 23.55 22.30 23.45 0.2M
2022-08-24 22.60 22.60 22.20 22.35 0.1M
2022-08-23 22.80 22.80 22.55 22.60 0.0M
2022-08-22 23.00 23.00 22.70 22.70 0.0M
2022-08-19 22.40 23.35 22.35 23.00 0.1M
2022-08-18 22.35 22.60 22.35 22.55 0.0M
2022-08-17 22.70 22.90 22.50 22.65 0.0M
2022-08-16 22.30 22.70 22.30 22.40 0.0M
2022-08-15 22.45 22.45 22.10 22.30 0.1M
2022-08-12 21.75 22.25 21.75 22.05 0.0M
2022-08-11 22.40 22.40 21.95 22.25 0.0M
2022-08-10 21.60 22.30 21.60 22.30 0.0M
2022-08-09 20.75 21.75 20.75 21.65 0.0M
2022-08-08 20.60 20.75 20.45 20.60 0.0M
2022-08-05 20.45 20.75 20.45 20.75 0.0M
2022-08-04 20.00 20.30 20.00 20.30 0.0M
2022-08-03 20.45 20.45 20.00 20.15 0.0M
2022-08-02 20.40 20.40 20.30 20.40 0.0M
2022-08-01 20.40 20.40 20.20 20.40 0.0M
2022-07-29 19.70 20.20 19.70 20.10 0.1M
2022-07-28 19.45 19.75 19.45 19.55 0.0M
2022-07-27 19.55 19.55 19.40 19.50 0.0M
2022-07-26 19.65 19.65 19.25 19.55 0.0M
2022-07-25 19.25 19.70 19.25 19.35 0.0M
2022-07-22 19.30 19.40 19.20 19.25 0.1M
2022-07-21 19.40 19.40 19.20 19.30 0.1M
2022-07-20 19.45 19.70 19.30 19.30 0.0M
2022-07-19 19.35 19.45 19.20 19.35 0.0M
2022-07-18 19.35 19.55 19.30 19.35 0.0M
2022-07-15 19.75 19.75 19.20 19.60 0.0M
2022-07-14 21.15 21.70 20.90 21.70 0.1M
2022-07-13 21.00 21.40 20.85 21.05 0.1M
2022-07-12 20.70 20.70 20.25 20.25 0.1M
2022-07-11 20.75 21.10 20.45 21.00 0.0M
2022-07-08 21.05 21.15 20.80 20.85 0.1M
2022-07-07 21.35 21.35 20.85 20.85 0.1M
2022-07-06 20.75 21.30 20.75 20.85 0.1M
2022-07-05 21.50 21.50 21.05 21.30 0.0M
2022-07-04 21.00 21.05 20.80 21.00 0.1M
2022-07-01 21.95 21.95 20.40 21.00 0.1M
2022-06-30 21.80 21.80 21.35 21.50 0.1M
2022-06-29 22.00 22.00 21.75 21.85 0.0M
2022-06-28 21.80 21.85 21.80 21.85 0.0M
2022-06-27 21.90 22.20 21.75 21.85 0.1M
2022-06-24 21.55 21.65 21.50 21.60 0.0M
2022-06-23 21.95 21.95 21.45 21.60 0.1M
2022-06-22 22.20 22.20 21.30 21.75 0.1M
2022-06-21 21.70 22.20 21.60 22.20 0.0M
2022-06-20 22.05 22.05 21.50 21.55 0.1M
2022-06-17 22.35 22.55 21.60 21.60 0.2M
2022-06-16 23.55 23.55 22.55 22.55 0.2M
2022-06-15 23.55 23.55 23.00 23.35 0.1M
2022-06-14 23.80 23.80 23.00 23.55 0.1M
2022-06-13 24.00 24.00 23.65 23.80 0.0M
2022-06-10 24.20 24.45 24.20 24.45 0.0M
2022-06-09 24.30 24.45 24.00 24.45 0.0M
2022-06-08 24.50 24.50 24.25 24.25 0.0M
2022-06-07 24.25 24.30 24.25 24.30 0.0M
2022-06-06 24.00 24.30 23.95 24.30 0.0M
2022-06-02 24.20 24.30 24.10 24.15 0.0M
2022-06-01 24.90 24.90 24.10 24.10 0.1M
2022-05-31 24.50 24.60 24.30 24.45 0.0M
2022-05-30 24.80 24.80 24.30 24.60 0.0M
2022-05-27 23.80 24.80 23.80 24.80 0.0M
2022-05-26 23.85 23.85 23.70 23.80 0.0M
2022-05-25 23.85 23.85 23.60 23.85 0.0M
2022-05-24 24.10 24.20 23.50 23.50 0.0M
2022-05-23 23.70 24.40 23.55 24.10 0.0M
2022-05-20 24.15 24.15 23.65 23.70 0.0M
2022-05-19 23.25 23.70 23.25 23.70 0.0M
2022-05-18 22.90 24.25 22.90 24.00 0.1M
2022-05-17 23.20 23.30 22.70 23.00 0.1M
2022-05-16 23.85 23.85 22.90 23.00 0.1M
2022-05-13 23.80 23.80 23.60 23.65 0.1M
2022-05-12 23.70 24.40 23.60 23.65 0.1M
2022-05-11 24.55 24.70 24.45 24.70 0.0M
2022-05-10 24.50 25.00 24.50 25.00 0.1M
2022-05-09 25.20 25.20 24.75 24.80 0.1M
2022-05-06 24.90 25.35 24.80 25.30 0.0M
2022-05-05 26.45 26.45 25.05 25.30 0.1M
2022-05-04 26.10 26.15 25.70 25.75 0.0M
2022-05-03 25.35 26.10 24.70 26.00 0.2M
2022-04-29 25.30 25.35 24.95 25.05 0.1M
2022-04-28 25.25 25.60 25.25 25.25 0.0M
2022-04-27 25.75 25.75 25.00 25.45 0.1M
2022-04-26 25.80 25.90 25.50 25.90 0.0M
2022-04-25 26.35 26.35 25.50 25.80 0.1M
2022-04-22 26.30 26.50 26.15 26.35 0.1M
2022-04-21 26.45 26.50 26.45 26.50 0.0M
2022-04-20 26.75 26.75 26.45 26.45 0.0M
2022-04-19 26.85 26.85 26.45 26.75 0.0M
2022-04-18 26.70 26.85 26.30 26.70 0.1M
2022-04-15 26.80 26.80 26.70 26.70 0.0M
2022-04-14 27.00 27.35 26.75 27.00 0.1M
2022-04-13 27.20 27.20 26.55 26.80 0.0M
2022-04-12 27.55 27.55 26.70 26.75 0.0M
2022-04-11 27.10 27.10 26.50 26.60 0.0M
2022-04-08 26.75 26.85 26.45 26.85 0.0M
2022-04-07 27.05 27.05 26.50 26.70 0.1M
2022-04-06 26.95 27.10 26.90 27.05 0.1M
2022-04-01 26.90 27.15 26.90 27.00 0.0M
2022-03-31 27.30 27.35 27.00 27.00 0.0M
2022-03-30 26.95 27.10 26.90 27.00 0.0M
2022-03-29 27.25 27.30 26.90 27.00 0.0M
2022-03-28 26.85 27.05 26.70 27.00 0.1M
2022-03-25 27.00 27.45 26.90 27.10 0.0M
2022-03-24 27.55 27.55 26.90 27.20 0.1M
2022-03-23 27.50 27.55 27.10 27.25 0.0M
2022-03-22 27.30 27.70 26.85 27.25 0.1M
2022-03-21 26.80 27.00 26.75 26.90 0.1M
2022-03-18 27.10 27.10 26.60 26.90 0.0M
2022-03-17 26.55 27.00 26.45 26.95 0.1M
2022-03-16 27.00 27.00 26.25 26.55 0.1M
2022-03-15 27.35 27.35 26.35 26.75 0.1M
2022-03-14 27.55 27.55 26.40 26.95 0.1M
2022-03-11 26.95 27.15 26.60 26.90 0.0M
2022-03-10 27.20 27.20 26.85 26.95 0.0M
2022-03-09 26.70 27.00 26.45 26.75 0.1M
2022-03-08 26.45 27.45 26.45 26.80 0.1M
2022-03-07 27.70 27.70 26.55 27.00 0.2M
2022-03-04 27.90 28.30 27.80 27.80 0.1M
2022-03-03 28.15 28.40 27.90 27.95 0.1M
2022-03-02 28.15 28.15 27.85 28.05 0.1M
2022-03-01 28.30 28.30 27.85 27.90 0.0M
2022-02-25 27.85 28.10 27.55 27.75 0.1M
2022-02-24 28.15 28.15 27.30 27.85 0.1M
2022-02-23 28.15 28.45 27.90 28.15 0.1M
2022-02-22 27.50 28.55 27.00 28.15 0.2M
2022-02-21 27.40 27.95 27.40 27.90 0.1M
2022-02-18 27.35 27.70 27.35 27.70 0.1M
2022-02-17 28.00 28.00 27.50 27.80 0.1M
2022-02-16 28.00 28.35 27.70 27.85 0.1M
2022-02-15 27.50 28.05 27.35 27.60 0.1M
2022-02-14 28.00 28.00 27.25 27.60 0.2M
2022-02-11 28.35 28.95 27.95 28.25 0.9M
2022-02-10 26.90 28.55 26.85 28.20 0.4M
2022-02-09 26.70 26.85 26.50 26.85 0.2M
2022-02-08 26.80 26.90 26.30 26.85 0.1M
2022-02-07 26.90 27.00 26.80 26.90 0.2M
2022-01-26 26.75 26.95 26.45 26.85 0.1M
2022-01-25 26.50 26.90 26.50 26.75 0.0M
2022-01-24 26.70 27.05 26.30 27.00 0.1M
2022-01-21 27.25 27.25 26.75 27.00 0.1M
2022-01-20 27.40 27.40 26.90 27.35 0.0M
2022-01-19 27.10 27.35 26.75 27.35 0.0M
2022-01-18 27.25 27.25 27.20 27.25 0.0M
2022-01-17 27.50 27.55 27.05 27.45 0.0M
2022-01-14 27.25 27.45 27.00 27.45 0.0M
2022-01-13 27.40 27.45 27.20 27.45 0.0M
2022-01-12 27.25 27.45 27.10 27.45 0.0M
2022-01-11 27.60 27.60 27.05 27.25 0.1M
2022-01-10 27.45 27.60 27.25 27.60 0.0M
2022-01-07 28.00 28.00 27.10 27.55 0.1M
2022-01-06 28.20 28.20 27.80 28.05 0.1M
2022-01-05 28.25 28.75 27.95 28.30 0.2M
2022-01-04 28.30 28.30 27.80 28.20 0.1M
2022-01-03 28.25 29.10 28.00 28.30 0.2M