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
2023-12-29 24.05 24.05 23.75 23.80 0.1M
2023-12-28 24.00 24.25 23.75 23.90 0.1M
2023-12-27 24.05 24.05 23.80 24.00 0.1M
2023-12-26 24.10 24.10 23.80 24.10 0.1M
2023-12-25 24.50 24.50 24.05 24.30 0.1M
2023-12-22 24.60 24.80 24.45 24.60 0.0M
2023-12-21 24.65 24.95 24.60 24.60 0.0M
2023-12-20 24.60 25.10 24.55 25.00 0.1M
2023-12-19 24.75 24.85 24.50 24.50 0.1M
2023-12-18 25.00 25.25 24.70 24.90 0.0M
2023-12-15 24.45 25.15 24.30 25.05 0.3M
2023-12-14 23.90 24.30 23.90 24.30 0.1M
2023-12-13 23.85 24.10 23.60 23.90 0.1M
2023-12-12 24.15 24.15 23.60 23.85 0.0M
2023-12-11 23.70 23.90 23.60 23.60 0.0M
2023-12-08 23.80 24.05 23.80 24.00 0.0M
2023-12-07 23.90 24.20 23.50 23.80 0.1M
2023-12-06 24.15 24.15 23.90 23.90 0.0M
2023-12-05 23.90 24.20 23.90 23.95 0.0M
2023-12-04 24.15 24.45 24.00 24.30 0.1M
2023-12-01 24.35 24.35 24.10 24.30 0.1M
2023-11-30 24.00 24.25 23.80 24.05 0.1M
2023-11-29 23.85 24.00 23.85 23.85 0.1M
2023-11-28 23.85 23.90 23.55 23.85 0.1M
2023-11-27 23.50 23.85 23.45 23.55 0.0M
2023-11-24 23.65 23.70 23.40 23.70 0.0M
2023-11-23 23.60 23.90 23.40 23.65 0.1M
2023-11-22 23.75 23.95 23.50 23.85 0.0M
2023-11-21 24.00 24.00 23.70 23.75 0.0M
2023-11-20 23.70 24.00 23.55 23.70 0.1M
2023-11-17 23.35 23.70 23.30 23.70 0.0M
2023-11-16 23.60 23.60 23.30 23.55 0.0M
2023-11-15 23.40 23.50 23.20 23.45 0.0M
2023-11-14 23.10 23.45 22.90 23.45 0.1M
2023-11-13 23.15 23.50 23.05 23.25 0.0M
2023-11-10 23.20 23.65 23.10 23.10 0.0M
2023-11-09 23.40 23.50 23.20 23.20 0.0M
2023-11-08 23.60 23.65 23.50 23.65 0.0M
2023-11-07 23.60 23.60 23.30 23.35 0.0M
2023-11-06 23.80 23.80 23.45 23.70 0.0M
2023-11-03 23.40 23.80 23.30 23.70 0.1M
2023-11-02 23.50 23.50 23.15 23.40 0.1M
2023-11-01 23.10 23.35 23.05 23.25 0.0M
2023-10-31 24.00 24.00 23.00 23.10 0.1M
2023-10-30 23.60 24.00 23.55 23.85 0.0M
2023-10-27 23.70 23.70 23.25 23.60 0.1M
2023-10-26 23.45 23.80 23.20 23.65 0.1M
2023-10-25 23.25 24.20 23.25 23.60 0.1M
2023-10-24 22.85 23.25 22.80 23.25 0.0M
2023-10-23 22.60 23.30 22.60 23.15 0.1M
2023-10-20 22.75 22.95 22.45 22.85 0.1M
2023-10-19 23.00 23.00 22.75 23.00 0.1M
2023-10-18 23.10 23.30 22.65 22.90 0.3M
2023-10-17 23.30 23.60 22.95 23.20 0.2M
2023-10-16 23.75 23.75 22.90 23.05 0.3M
2023-10-13 24.55 24.65 23.75 23.75 0.3M
2023-10-12 24.70 24.90 24.50 24.60 0.2M
2023-10-11 25.65 26.00 24.70 24.70 0.4M
2023-10-06 26.30 26.50 25.75 25.75 0.3M
2023-10-05 26.05 26.75 25.85 26.30 0.4M
2023-10-04 26.60 26.75 25.90 26.30 0.5M
2023-10-03 28.20 28.20 26.60 26.75 0.6M
2023-10-02 28.00 28.50 27.25 27.95 0.9M
2023-09-28 28.70 29.00 27.70 28.00 1.1M
2023-09-27 27.80 29.80 27.70 28.90 2.7M
2023-09-26 27.80 29.45 27.40 27.45 3.1M
2023-09-25 26.85 28.35 26.85 28.35 2.2M
2023-09-22 25.15 26.35 25.05 25.80 0.4M
2023-09-21 25.00 25.35 24.70 25.10 0.1M
2023-09-20 25.25 25.85 24.50 25.20 0.2M
2023-09-19 25.25 25.50 24.80 25.15 0.1M
2023-09-18 25.85 26.05 24.50 25.00 0.5M
2023-09-15 26.80 26.80 25.50 25.90 0.3M
2023-09-14 26.70 27.10 26.15 26.40 0.2M
2023-09-13 26.40 26.75 26.05 26.50 0.2M
2023-09-12 27.00 27.10 26.15 26.50 0.6M
2023-09-11 26.05 27.35 25.70 27.00 1.3M
2023-09-08 25.65 26.30 25.45 25.70 0.5M
2023-09-07 24.75 26.50 24.30 25.50 0.6M
2023-09-06 25.00 25.00 24.65 24.90 0.0M
2023-09-05 25.15 25.15 24.70 25.00 0.1M
2023-09-04 25.40 25.40 24.95 25.05 0.0M
2023-09-01 25.50 25.75 24.95 25.10 0.1M
2023-08-31 25.05 25.40 24.90 25.40 0.0M
2023-08-30 25.20 25.20 24.90 25.05 0.0M
2023-08-29 25.20 25.65 24.85 24.85 0.1M
2023-08-28 25.30 25.45 25.05 25.20 0.0M
2023-08-25 25.00 25.95 25.00 25.50 0.1M
2023-08-24 25.70 25.70 24.90 25.40 0.1M
2023-08-23 25.50 25.95 25.10 25.40 0.0M
2023-08-22 25.25 26.05 24.70 25.30 0.2M
2023-08-21 24.85 25.00 24.85 25.00 0.0M
2023-08-18 24.50 25.40 24.40 24.90 0.1M
2023-08-17 24.00 24.50 24.00 24.30 0.1M
2023-08-16 24.40 24.50 23.90 24.30 0.1M
2023-08-15 24.50 24.70 24.40 24.60 0.0M
2023-08-14 24.95 25.60 24.20 24.50 0.1M
2023-08-11 25.05 25.50 24.75 24.95 0.1M
2023-08-10 25.00 25.50 24.75 25.30 0.2M
2023-08-09 25.90 25.90 25.05 25.25 0.1M
2023-08-08 25.95 25.95 25.40 25.90 0.1M
2023-08-07 25.90 26.45 25.75 26.05 0.1M
2023-08-04 25.95 26.40 25.90 26.30 0.1M
2023-08-02 26.45 26.60 25.65 25.95 0.3M
2023-08-01 26.60 26.60 25.75 26.20 0.2M
2023-07-31 27.00 27.50 25.35 26.80 0.7M
2023-07-28 25.70 27.05 25.35 26.90 0.8M
2023-07-27 23.75 26.10 23.75 26.00 1.8M
2023-07-26 23.20 24.30 23.05 23.75 0.3M
2023-07-25 23.10 23.65 23.10 23.20 0.1M
2023-07-24 24.10 24.30 23.30 23.30 0.3M
2023-07-21 24.55 24.65 23.80 24.30 0.4M
2023-07-20 25.00 25.50 24.25 24.55 0.7M
2023-07-19 26.00 26.70 24.55 24.80 1.6M
2023-07-18 23.80 24.55 23.40 24.40 0.9M
2023-07-17 23.80 23.80 23.00 23.65 0.2M
2023-07-14 23.50 23.50 22.60 23.50 0.3M
2023-07-13 22.35 23.50 22.25 23.50 0.1M
2023-07-12 22.35 22.65 22.30 22.40 0.0M
2023-07-11 23.00 23.00 22.35 22.55 0.1M
2023-07-10 22.60 22.60 22.40 22.50 0.1M
2023-07-07 22.70 22.70 22.55 22.65 0.1M
2023-07-06 22.85 23.00 22.65 22.75 0.1M
2023-07-05 22.80 22.95 22.75 22.90 0.1M
2023-07-04 22.90 23.00 22.90 22.95 0.1M
2023-07-03 22.95 23.00 22.80 23.00 0.1M
2023-06-30 22.90 23.00 22.85 23.00 0.1M
2023-06-29 23.00 23.10 22.90 23.00 0.1M
2023-06-28 22.90 23.05 22.90 23.00 0.0M
2023-06-27 23.00 23.05 22.85 23.00 0.0M
2023-06-26 23.25 23.25 22.70 23.00 0.1M
2023-06-21 23.15 23.30 23.00 23.30 0.1M
2023-06-20 23.20 23.20 23.15 23.15 0.1M
2023-06-19 23.45 23.45 23.20 23.25 0.1M
2023-06-16 23.25 23.60 23.10 23.20 0.0M
2023-06-15 23.45 23.55 23.20 23.20 0.1M
2023-06-14 23.25 23.40 23.15 23.40 0.1M
2023-06-13 23.30 23.60 23.05 23.30 0.1M
2023-06-12 23.10 23.70 23.10 23.30 0.2M
2023-06-09 23.20 23.20 23.05 23.05 0.0M
2023-06-08 23.30 23.30 23.00 23.05 0.1M
2023-06-07 23.05 23.35 22.95 23.30 0.2M
2023-06-06 22.95 23.15 22.80 23.05 0.2M
2023-06-05 22.85 22.95 22.80 22.80 0.1M
2023-06-02 22.80 22.80 22.60 22.80 0.1M
2023-06-01 22.75 22.85 22.50 22.65 0.1M
2023-05-31 22.75 23.30 22.75 22.80 0.0M
2023-05-30 22.85 23.05 22.75 22.90 0.1M
2023-05-29 23.00 23.40 22.75 22.85 0.1M
2023-05-26 23.15 23.50 23.00 23.00 0.2M
2023-05-25 23.05 24.05 22.85 22.95 0.6M
2023-05-24 23.05 23.05 22.75 22.80 0.3M
2023-05-23 23.15 23.25 23.00 23.10 0.2M
2023-05-22 23.40 23.40 23.00 23.05 0.3M
2023-05-19 23.15 23.35 22.95 23.05 0.3M
2023-05-18 23.90 23.90 22.70 23.30 1.1M
2023-05-17 23.35 23.40 22.70 23.25 0.9M
2023-05-16 22.45 23.40 22.25 23.20 0.7M
2023-05-15 22.70 22.70 22.20 22.50 0.1M
2023-05-12 22.10 22.50 21.90 22.50 0.1M
2023-05-11 22.10 22.10 21.80 22.10 0.1M
2023-05-10 21.90 22.35 21.90 22.35 0.1M
2023-05-09 22.00 22.35 21.95 22.15 0.0M
2023-05-08 22.25 22.35 22.00 22.15 0.1M
2023-05-05 22.25 22.35 22.05 22.25 0.0M
2023-05-04 22.60 22.60 22.20 22.35 0.0M
2023-05-03 22.40 22.70 22.15 22.70 0.0M
2023-05-02 22.45 22.70 22.00 22.70 0.2M
2023-04-28 22.30 22.40 22.20 22.30 0.1M
2023-04-27 22.45 22.45 22.20 22.40 0.1M
2023-04-26 22.05 22.50 21.75 22.50 0.0M
2023-04-25 22.05 22.15 21.60 22.05 0.0M
2023-04-24 22.25 22.25 22.25 22.25 0.0M
2023-04-21 22.50 22.75 21.85 21.90 0.1M
2023-04-20 22.00 22.50 21.80 22.50 0.1M
2023-04-19 22.10 22.40 21.95 22.05 0.1M
2023-04-18 22.80 22.80 22.20 22.40 0.1M
2023-04-17 22.85 22.90 22.45 22.60 0.1M
2023-04-14 22.05 22.90 21.95 22.90 0.2M
2023-04-13 23.10 23.10 21.90 22.35 0.1M
2023-04-12 22.50 22.50 21.65 22.20 0.1M
2023-04-11 21.25 22.50 21.10 22.50 0.2M
2023-04-10 21.05 21.10 21.05 21.10 0.0M
2023-04-07 20.95 21.20 20.95 21.00 0.1M
2023-04-06 21.00 21.30 20.75 20.95 0.1M
2023-03-31 21.00 21.45 21.00 21.35 0.0M
2023-03-30 21.40 21.40 21.20 21.25 0.0M
2023-03-29 21.30 21.35 21.00 21.00 0.0M
2023-03-28 21.55 21.60 21.05 21.45 0.0M
2023-03-27 21.55 21.55 21.55 21.55 0.0M
2023-03-24 21.70 22.10 21.50 21.60 0.1M
2023-03-23 21.60 21.95 21.55 21.85 0.1M
2023-03-22 21.55 21.65 21.50 21.55 0.0M
2023-03-21 21.60 21.60 21.50 21.50 0.1M
2023-03-20 21.40 21.85 21.40 21.60 0.1M
2023-03-17 21.60 21.65 21.60 21.65 0.0M
2023-03-16 21.75 21.75 21.35 21.35 0.0M
2023-03-15 21.65 21.95 21.65 21.85 0.0M
2023-03-14 22.00 22.00 21.70 21.75 0.1M
2023-03-13 22.20 22.65 22.05 22.10 0.0M
2023-03-10 22.50 22.65 22.20 22.55 0.2M
2023-03-09 23.50 23.50 22.75 22.85 0.1M
2023-03-08 24.80 24.90 23.20 23.35 0.5M
2023-03-07 22.05 23.45 21.95 23.45 0.1M
2023-03-06 21.90 22.20 21.60 22.20 0.1M
2023-03-03 22.00 22.00 21.75 21.90 0.0M
2023-03-02 22.00 22.10 21.70 22.00 0.1M
2023-03-01 21.10 22.00 21.10 22.00 0.0M
2023-02-24 21.35 21.40 21.00 21.40 0.0M
2023-02-23 20.60 21.65 20.60 21.65 0.1M
2023-02-22 20.80 20.80 20.50 20.60 0.0M
2023-02-21 21.00 21.00 20.75 20.80 0.1M
2023-02-20 21.10 21.20 20.80 20.90 0.1M
2023-02-17 21.10 21.20 21.10 21.20 0.0M
2023-02-16 21.10 21.25 21.00 21.15 0.1M
2023-02-15 21.20 21.20 21.10 21.10 0.0M
2023-02-14 21.35 21.35 21.15 21.20 0.0M
2023-02-13 20.85 21.75 20.85 21.20 0.1M
2023-02-10 21.40 21.60 21.20 21.25 0.1M
2023-02-09 21.30 21.40 21.10 21.30 0.0M
2023-02-08 21.50 21.50 21.10 21.30 0.1M
2023-02-07 21.35 21.55 21.30 21.50 0.0M
2023-02-06 21.30 21.45 21.30 21.45 0.0M
2023-02-03 21.30 21.45 21.25 21.45 0.0M
2023-02-02 21.50 21.50 21.30 21.50 0.0M
2023-02-01 21.55 21.65 21.50 21.50 0.0M
2023-01-31 21.65 21.75 21.40 21.55 0.0M
2023-01-30 21.60 21.70 21.45 21.55 0.0M
2023-01-17 21.55 21.65 21.50 21.60 0.0M
2023-01-16 21.65 21.65 21.65 21.65 0.0M
2023-01-13 21.60 21.70 21.55 21.65 0.0M
2023-01-12 21.45 21.70 21.40 21.70 0.0M
2023-01-11 21.35 21.65 21.35 21.65 0.0M
2023-01-10 21.65 21.75 21.50 21.75 0.0M
2023-01-09 21.60 21.75 21.60 21.65 0.0M
2023-01-06 21.80 22.00 21.55 21.65 0.0M
2023-01-05 21.60 21.80 21.55 21.75 0.0M
2023-01-04 21.60 21.80 21.45 21.80 0.0M
2023-01-03 21.50 21.65 21.35 21.60 0.1M