PChome Online (8044)

8044
🏛️ 台湾 →
31.95
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
2024-12-31 43.30 43.65 42.05 43.45 1.4M
2024-12-30 45.20 45.20 42.95 43.30 0.0M
2024-12-27 47.40 47.45 44.95 45.10 2.2M
2024-12-26 46.50 47.80 46.10 47.45 0.0M
2024-12-25 47.50 47.75 46.10 46.50 0.0M
2024-12-24 47.75 47.90 46.70 47.55 0.0M
2024-12-23 48.35 49.50 47.60 47.70 0.0M
2024-12-20 48.65 49.10 47.75 48.00 0.0M
2024-12-19 53.00 54.10 47.90 48.10 0.0M
2024-12-18 51.30 54.00 50.50 53.20 2.5M
2024-12-17 51.70 52.20 50.90 51.40 0.0M
2024-12-16 53.20 53.30 51.70 51.70 0.0M
2024-12-13 53.10 53.70 51.50 52.90 0.0M
2024-12-12 54.00 54.30 52.50 52.90 0.0M
2024-12-11 53.80 55.40 52.70 53.70 0.0M
2024-12-10 53.20 55.70 52.40 54.00 0.0M
2024-12-09 52.30 54.30 52.00 52.70 0.0M
2024-12-06 53.60 54.00 51.30 51.80 0.0M
2024-12-05 53.40 55.20 52.40 54.00 0.0M
2024-12-04 53.00 53.80 52.20 52.50 0.0M
2024-12-03 52.00 53.80 52.00 52.90 0.0M
2024-12-02 52.30 53.00 51.50 51.80 0.0M
2024-11-29 50.60 53.20 50.60 52.00 0.0M
2024-11-28 53.40 54.30 50.40 51.00 0.0M
2024-11-27 53.50 55.60 52.60 53.10 0.0M
2024-11-26 57.40 57.40 53.40 54.20 0.0M
2024-11-25 52.30 56.70 52.00 56.70 0.0M
2024-11-22 51.30 54.80 50.50 51.60 0.0M
2024-11-21 51.10 51.60 48.70 50.40 0.0M
2024-11-20 51.90 55.10 50.20 50.50 0.0M
2024-11-19 50.20 54.70 50.00 52.90 0.0M
2024-11-18 57.00 60.80 49.95 49.95 0.0M
2024-11-15 51.10 55.50 51.10 55.50 0.0M
2024-11-14 53.00 53.50 49.30 50.50 0.0M
2024-11-13 55.00 55.80 53.80 54.30 0.0M
2024-11-12 55.80 56.90 53.40 54.10 0.0M
2024-11-11 58.40 58.70 56.20 56.20 0.0M
2024-11-08 59.90 61.70 56.00 58.90 0.0M
2024-11-07 57.50 61.80 57.50 59.30 0.0M
2024-11-06 53.00 56.30 52.80 56.30 0.0M
2024-11-05 49.10 51.40 48.65 51.20 0.0M
2024-11-04 48.35 49.25 47.45 49.25 0.0M
2024-11-01 47.15 49.40 47.15 48.35 0.0M
2024-10-30 49.15 50.80 46.70 48.55 0.1M
2024-10-29 45.80 46.35 45.25 46.35 13.5M
2024-10-28 42.15 42.15 42.15 42.15 0.0M
2024-10-25 38.35 38.35 38.35 38.35 0.0M
2024-10-24 34.90 34.90 34.90 34.90 0.0M
2024-10-23 32.80 33.80 31.70 31.75 0.0M
2024-10-22 31.30 32.75 31.05 32.35 0.0M
2024-10-21 31.10 31.40 31.00 31.10 0.0M
2024-10-18 31.35 31.50 30.95 31.00 0.0M
2024-10-17 30.40 31.95 30.40 31.20 0.0M
2024-10-16 30.00 30.40 29.95 30.30 0.0M
2024-10-15 30.35 30.55 30.00 30.00 0.0M
2024-10-14 29.70 30.30 29.70 30.20 0.0M
2024-10-11 30.00 30.10 29.70 29.70 0.0M
2024-10-09 30.35 30.40 29.85 29.95 0.0M
2024-10-08 30.15 30.45 30.05 30.25 0.0M
2024-10-07 29.95 30.20 29.80 30.10 0.0M
2024-10-04 30.30 30.30 29.90 30.10 0.0M
2024-10-01 30.05 30.20 29.85 30.05 0.0M
2024-09-30 30.10 30.35 29.85 30.20 0.2M
2024-09-27 30.20 30.45 30.05 30.20 0.0M
2024-09-26 29.95 30.20 29.95 29.95 0.0M
2024-09-25 30.00 30.40 29.80 29.85 0.0M
2024-09-24 30.40 30.40 29.55 29.80 0.1M
2024-09-23 29.60 30.40 29.50 30.40 0.0M
2024-09-20 30.10 30.40 29.55 29.55 0.0M
2024-09-19 29.85 30.05 29.85 29.90 0.0M
2024-09-18 30.20 30.35 29.80 29.85 0.0M
2024-09-16 30.00 30.65 30.00 30.15 0.0M
2024-09-13 29.45 30.20 29.45 30.20 0.0M
2024-09-12 29.80 29.80 29.45 29.65 0.0M
2024-09-11 29.60 29.65 29.30 29.55 0.0M
2024-09-10 29.80 29.80 28.85 29.35 0.0M
2024-09-09 29.30 29.30 28.75 29.15 0.0M
2024-09-06 29.55 29.55 28.70 29.40 0.0M
2024-09-05 28.60 29.65 28.60 29.05 0.0M
2024-09-04 29.10 29.30 28.35 28.55 0.0M
2024-09-03 30.10 30.30 29.70 29.70 0.0M
2024-09-02 30.65 30.65 30.10 30.15 0.0M
2024-08-30 30.15 31.00 30.15 30.65 0.0M
2024-08-29 30.00 30.05 29.70 30.00 0.0M
2024-08-28 30.25 30.25 30.05 30.05 0.0M
2024-08-27 30.40 30.65 30.10 30.25 0.0M
2024-08-26 30.35 30.90 30.35 30.45 0.0M
2024-08-23 30.35 30.70 30.00 30.50 0.0M
2024-08-22 30.05 30.80 30.05 30.70 0.0M
2024-08-21 30.15 30.55 29.90 30.05 0.0M
2024-08-20 30.80 30.80 30.15 30.25 0.0M
2024-08-19 30.40 30.95 30.40 30.50 0.0M
2024-08-16 30.40 30.40 29.90 30.15 0.0M
2024-08-15 30.05 30.45 29.80 29.80 0.0M
2024-08-14 30.25 30.70 29.65 29.95 0.0M
2024-08-13 29.60 29.95 29.60 29.95 0.0M
2024-08-12 29.40 30.05 29.40 29.85 0.0M
2024-08-09 29.90 30.10 29.25 29.40 0.0M
2024-08-08 29.45 29.70 28.85 29.20 0.0M
2024-08-07 28.50 29.80 28.50 29.65 0.0M
2024-08-06 28.70 29.35 26.90 28.50 0.0M
2024-08-05 31.20 31.20 28.70 28.70 0.0M
2024-08-02 32.70 32.70 31.80 31.85 0.0M
2024-08-01 32.60 33.30 32.60 33.10 0.0M
2024-07-31 31.80 32.70 31.55 32.35 0.0M
2024-07-30 31.70 31.75 31.05 31.65 0.0M
2024-07-29 32.35 32.75 31.55 31.55 0.0M
2024-07-26 32.00 32.50 31.75 32.50 0.0M
2024-07-23 32.20 33.80 32.20 32.70 0.0M
2024-07-22 33.50 33.80 31.70 31.90 0.0M
2024-07-19 34.40 34.40 33.40 33.40 0.0M
2024-07-18 34.55 35.00 34.05 34.35 0.0M
2024-07-17 33.70 35.25 33.70 34.55 0.0M
2024-07-16 34.25 34.55 33.60 33.60 0.0M
2024-07-15 34.95 34.95 33.65 33.65 0.0M
2024-07-12 33.95 34.55 33.85 34.50 0.0M
2024-07-11 34.70 34.70 33.90 33.95 0.0M
2024-07-10 34.60 35.05 34.15 34.20 0.0M
2024-07-09 35.35 35.35 33.95 34.50 0.0M
2024-07-08 35.85 36.00 35.00 35.35 0.0M
2024-07-05 35.25 35.70 34.65 35.60 0.0M
2024-07-04 34.40 35.25 34.20 35.05 0.0M
2024-07-03 34.40 34.40 33.95 33.95 0.0M
2024-07-02 34.90 35.30 34.25 34.40 0.0M
2024-07-01 35.35 35.75 34.85 34.90 0.0M
2024-06-28 34.65 35.35 34.50 35.35 0.0M
2024-06-27 34.40 36.00 34.35 34.65 0.0M
2024-06-26 34.50 34.75 34.20 34.20 0.0M
2024-06-25 33.95 34.40 33.50 34.30 0.0M
2024-06-24 33.80 34.50 33.70 34.05 0.0M
2024-06-21 34.45 34.45 33.55 33.80 0.0M
2024-06-20 33.75 35.10 33.50 34.35 0.0M
2024-06-19 34.00 34.50 33.00 33.00 0.0M
2024-06-18 33.95 34.05 33.45 33.65 0.0M
2024-06-17 33.20 33.95 33.20 33.95 0.0M
2024-06-14 33.15 33.50 33.10 33.30 0.0M
2024-06-13 33.20 33.40 32.85 33.15 0.0M
2024-06-12 33.95 34.05 33.15 33.25 0.0M
2024-06-11 34.60 35.20 34.10 34.10 0.0M
2024-06-07 34.00 35.15 33.90 35.00 0.0M
2024-06-06 35.50 35.50 34.00 34.00 0.0M
2024-06-05 34.50 35.50 34.35 35.05 0.0M
2024-06-04 33.40 34.80 33.35 34.30 0.0M
2024-06-03 33.10 33.85 33.00 33.40 0.0M
2024-05-31 33.25 33.95 33.00 33.00 0.0M
2024-05-30 33.50 34.55 33.20 33.50 0.0M
2024-05-29 35.15 35.15 34.10 34.10 0.0M
2024-05-28 34.95 35.45 34.85 35.15 0.0M
2024-05-27 35.20 35.20 34.70 34.80 0.0M
2024-05-24 34.95 35.05 34.45 34.70 0.0M
2024-05-23 36.50 36.50 34.90 35.10 0.0M
2024-05-22 35.55 36.80 35.15 36.15 0.0M
2024-05-21 35.60 36.25 35.05 35.30 0.0M
2024-05-20 35.90 36.00 35.20 35.45 0.0M
2024-05-17 33.05 36.35 33.05 36.35 0.0M
2024-05-16 33.50 33.70 32.80 33.05 0.0M
2024-05-15 33.35 33.80 33.10 33.35 0.0M
2024-05-14 33.10 33.40 33.00 33.15 0.0M
2024-05-13 33.30 33.30 32.50 32.75 0.0M
2024-05-10 33.05 33.35 32.85 33.30 0.0M
2024-05-09 33.95 33.95 32.80 33.05 0.0M
2024-05-08 32.60 33.50 32.20 33.50 0.0M
2024-05-07 33.00 33.10 31.65 32.10 0.0M
2024-05-06 33.90 33.95 32.70 32.95 0.0M
2024-05-03 33.75 34.60 33.05 33.75 0.0M
2024-05-02 31.40 33.45 31.20 33.35 0.0M
2024-04-30 31.00 31.65 30.55 31.45 0.0M
2024-04-29 29.60 32.45 29.60 31.10 0.0M
2024-04-26 30.15 30.15 29.30 29.60 0.0M
2024-04-25 29.55 30.20 29.20 29.80 0.0M
2024-04-24 29.90 30.35 29.40 29.50 0.0M
2024-04-23 29.75 30.25 29.40 29.70 0.0M
2024-04-22 28.25 29.80 28.15 29.20 0.0M
2024-04-19 29.40 29.40 27.70 28.25 0.0M
2024-04-18 29.90 29.90 29.15 29.65 0.0M
2024-04-17 29.55 30.10 29.55 29.85 0.0M
2024-04-16 30.60 30.70 29.00 29.60 0.0M
2024-04-15 31.10 31.40 30.55 30.60 0.0M
2024-04-12 32.05 32.15 31.05 31.05 0.0M
2024-04-11 32.65 32.65 31.70 31.95 0.0M
2024-04-10 32.15 32.75 31.90 32.70 0.0M
2024-04-09 30.55 32.35 30.55 32.15 0.0M
2024-04-08 32.50 32.50 31.20 31.50 0.0M
2024-04-03 33.10 33.40 32.50 32.50 0.0M
2024-04-02 33.90 33.90 33.30 33.30 0.0M
2024-04-01 33.30 33.95 33.15 33.95 0.0M
2024-03-29 34.00 34.00 33.15 33.30 0.0M
2024-03-28 33.40 34.05 33.05 34.00 0.0M
2024-03-27 33.80 33.85 33.50 33.65 0.0M
2024-03-26 33.70 34.25 33.65 33.80 0.0M
2024-03-25 34.05 34.05 33.50 33.70 0.0M
2024-03-22 33.65 34.45 33.45 34.00 0.0M
2024-03-21 34.00 34.10 33.20 33.30 0.0M
2024-03-20 33.40 34.55 33.25 34.00 0.0M
2024-03-19 33.65 33.70 33.10 33.40 0.0M
2024-03-18 34.20 34.35 33.65 33.80 0.0M
2024-03-15 34.95 35.00 34.15 34.15 0.0M
2024-03-14 34.85 35.30 34.50 34.60 0.0M
2024-03-13 35.80 35.80 34.75 34.80 0.0M
2024-03-12 35.80 35.80 35.30 35.65 0.0M
2024-03-11 35.35 36.00 35.30 35.65 0.0M
2024-03-08 36.25 36.40 35.20 35.30 0.0M
2024-03-07 37.35 37.35 36.00 36.00 0.0M
2024-03-06 37.60 37.85 37.30 37.30 0.0M
2024-03-05 38.00 38.35 37.55 37.60 0.0M
2024-03-04 38.55 38.85 38.00 38.00 0.0M
2024-03-01 38.25 38.65 37.35 38.45 0.0M
2024-02-29 38.05 38.25 37.70 38.00 0.0M
2024-02-27 37.40 38.35 37.40 38.00 0.0M
2024-02-26 38.95 39.20 37.20 37.40 0.0M
2024-02-23 40.50 40.50 38.75 39.10 0.0M
2024-02-22 41.85 42.10 41.45 41.70 0.0M
2024-02-21 41.70 42.35 41.50 41.85 0.0M
2024-02-20 42.70 42.70 41.55 41.65 0.0M
2024-02-19 42.25 43.00 42.15 42.50 0.0M
2024-02-16 41.90 42.50 41.90 42.20 0.0M
2024-02-15 43.65 43.65 41.05 41.95 0.0M
2024-02-05 42.40 45.05 42.10 43.70 0.0M
2024-02-02 43.55 43.80 42.15 42.30 0.0M
2024-02-01 44.90 44.90 43.50 43.60 0.0M
2024-01-31 44.20 44.95 44.20 44.75 0.0M
2024-01-30 44.00 44.50 43.90 44.20 0.0M
2024-01-29 43.70 44.40 43.45 44.20 0.0M
2024-01-26 42.90 43.75 42.90 43.65 0.0M
2024-01-25 43.55 43.55 42.70 43.00 0.0M
2024-01-24 42.20 43.30 41.70 42.90 0.0M
2024-01-23 41.10 42.25 41.05 42.20 0.0M
2024-01-22 40.10 41.60 39.80 41.20 0.0M
2024-01-19 40.10 40.40 39.40 39.75 0.0M
2024-01-18 39.80 40.10 39.30 39.60 0.0M
2024-01-17 40.40 40.40 39.50 39.55 0.0M
2024-01-16 40.50 40.75 39.60 40.35 0.0M
2024-01-15 41.80 41.80 40.50 40.50 0.0M
2024-01-12 40.90 41.50 40.60 40.60 0.0M
2024-01-11 41.20 41.50 40.75 40.85 0.0M
2024-01-10 42.00 42.05 41.20 41.20 0.0M
2024-01-09 43.10 43.10 42.00 42.00 0.0M
2024-01-08 42.95 43.15 42.55 42.70 0.0M
2024-01-05 43.00 43.20 42.80 42.80 0.0M
2024-01-04 43.40 43.65 42.95 42.95 0.0M
2024-01-03 43.90 43.95 43.25 43.30 0.0M
2024-01-02 44.45 44.45 43.65 43.95 0.0M