Phoenix Silicon International Corp (8028)

8028
🏛️ 台湾 →
175.00
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
2023-12-29 52.10 52.50 52.00 52.10 0.3M
2023-12-28 52.30 52.70 52.00 52.10 0.7M
2023-12-27 52.90 53.00 52.00 52.20 1.0M
2023-12-26 52.80 53.70 52.70 52.80 2.2M
2023-12-25 52.30 52.80 52.30 52.50 0.6M
2023-12-22 52.30 53.00 52.20 52.20 1.0M
2023-12-21 51.30 52.40 51.30 52.30 0.7M
2023-12-20 52.30 52.60 51.60 51.80 0.8M
2023-12-19 52.10 52.20 51.20 52.00 0.8M
2023-12-18 52.50 52.70 51.90 52.10 0.9M
2023-12-15 52.00 52.40 51.60 52.10 1.7M
2023-12-14 51.10 51.80 51.00 51.50 1.2M
2023-12-13 51.00 51.10 50.60 50.70 0.6M
2023-12-12 50.80 51.30 50.50 50.60 0.9M
2023-12-11 50.60 50.90 50.30 50.50 0.8M
2023-12-08 51.10 51.20 50.50 50.60 1.3M
2023-12-07 51.40 51.40 50.60 50.70 1.9M
2023-12-06 52.00 52.10 51.40 51.70 1.4M
2023-12-05 52.30 52.70 51.30 52.40 2.1M
2023-12-04 52.90 53.00 52.20 52.30 1.1M
2023-12-01 53.20 53.20 52.50 52.60 0.9M
2023-11-30 53.30 54.10 52.70 53.30 2.0M
2023-11-29 51.70 53.30 51.60 53.00 2.4M
2023-11-28 51.60 52.70 51.60 51.70 2.6M
2023-11-27 52.20 52.40 51.80 51.80 0.8M
2023-11-24 52.70 53.30 52.30 52.40 0.9M
2023-11-23 53.20 53.30 52.50 52.70 0.6M
2023-11-22 53.20 53.20 52.20 53.00 0.9M
2023-11-21 52.00 53.60 52.00 53.10 2.2M
2023-11-20 52.10 52.10 51.50 51.70 1.0M
2023-11-17 51.30 52.00 51.30 51.80 0.6M
2023-11-16 51.60 51.80 51.20 51.60 0.4M
2023-11-15 51.60 51.80 51.30 51.50 0.7M
2023-11-14 51.10 51.60 50.90 51.10 0.5M
2023-11-13 51.00 51.30 50.50 51.10 0.7M
2023-11-10 51.00 51.00 50.00 50.10 0.4M
2023-11-09 50.70 51.10 50.40 51.10 0.4M
2023-11-08 51.50 51.50 50.50 50.60 0.6M
2023-11-07 51.40 51.40 50.80 51.20 0.3M
2023-11-06 51.00 52.10 51.00 51.70 0.5M
2023-11-03 50.50 51.10 50.50 50.80 0.4M
2023-11-02 49.40 50.60 49.40 50.40 0.9M
2023-11-01 48.90 49.40 48.65 49.05 0.5M
2023-10-31 50.00 50.40 48.80 48.80 1.0M
2023-10-30 50.40 50.40 49.90 49.95 0.4M
2023-10-27 50.40 50.60 49.95 49.95 0.5M
2023-10-26 50.60 51.20 50.30 50.40 0.5M
2023-10-25 50.60 51.50 50.60 51.20 0.4M
2023-10-24 49.95 50.50 49.90 50.40 0.3M
2023-10-23 49.30 50.60 49.05 49.95 0.5M
2023-10-20 50.80 50.80 49.25 49.70 1.1M
2023-10-19 51.00 51.00 50.00 50.90 1.4M
2023-10-18 50.80 52.50 50.00 52.50 1.3M
2023-10-17 51.40 51.80 51.00 51.00 0.4M
2023-10-16 52.00 52.00 50.50 51.20 0.9M
2023-10-13 52.80 52.90 52.20 52.30 0.5M
2023-10-12 52.40 52.80 52.30 52.70 0.4M
2023-10-11 52.80 52.80 52.10 52.20 0.5M
2023-10-06 51.70 52.30 51.40 52.30 0.4M
2023-10-05 51.40 52.00 51.30 51.70 0.3M
2023-10-04 52.00 52.00 50.50 51.20 1.1M
2023-10-03 52.70 53.00 52.00 52.10 0.9M
2023-10-02 53.00 53.00 52.40 52.80 0.8M
2023-09-28 52.20 53.00 52.20 52.50 0.6M
2023-09-27 52.30 53.20 52.00 52.10 1.2M
2023-09-26 52.27 52.66 51.97 52.07 0.8M
2023-09-25 52.37 53.55 52.07 52.56 1.2M
2023-09-22 51.19 51.97 51.09 51.88 0.4M
2023-09-21 53.06 53.06 51.19 51.68 2.2M
2023-09-20 54.33 54.63 53.06 53.25 1.2M
2023-09-19 55.41 55.41 54.33 54.33 0.8M
2023-09-18 54.43 55.51 54.23 54.63 6.5M
2023-09-15 55.51 55.90 55.22 55.41 0.5M
2023-09-14 54.04 55.71 54.04 55.51 1.4M
2023-09-13 53.74 54.23 53.25 54.04 0.6M
2023-09-12 53.06 53.55 53.06 53.25 0.4M
2023-09-11 54.33 54.33 52.96 52.96 1.0M
2023-09-08 54.53 54.53 53.35 53.55 1.0M
2023-09-07 54.04 54.53 53.94 54.23 0.9M
2023-09-06 55.12 55.12 53.25 54.23 2.6M
2023-09-05 56.10 56.10 55.71 55.90 0.6M
2023-09-04 55.71 55.90 55.12 55.81 0.4M
2023-09-01 55.90 56.10 55.41 55.71 0.8M
2023-08-31 55.81 56.00 55.12 55.32 0.7M
2023-08-30 55.02 55.81 54.73 55.32 1.0M
2023-08-29 54.43 54.92 54.43 54.82 0.4M
2023-08-28 55.61 55.61 53.94 54.23 0.7M
2023-08-25 55.02 55.12 54.63 54.73 0.5M
2023-08-24 55.41 56.30 55.12 55.41 1.1M
2023-08-23 54.53 55.22 54.53 54.73 0.7M
2023-08-22 55.51 55.61 54.43 54.53 0.7M
2023-08-21 54.92 55.22 54.53 55.02 0.6M
2023-08-18 55.80 56.30 55.00 55.40 0.7M
2023-08-17 55.40 56.20 54.20 56.20 0.7M
2023-08-16 54.50 55.50 53.80 55.40 0.9M
2023-08-15 54.80 55.60 54.70 55.10 1.0M
2023-08-14 56.30 56.30 54.10 54.30 1.5M
2023-08-11 56.10 56.60 56.00 56.30 0.7M
2023-08-10 57.10 57.30 55.50 56.10 2.8M
2023-08-09 57.40 57.90 56.90 57.10 1.3M
2023-08-08 58.70 58.70 57.20 57.40 1.7M
2023-08-07 58.40 58.50 56.80 58.10 3.3M
2023-08-04 59.70 59.80 58.00 58.30 3.9M
2023-08-02 60.90 61.00 59.70 59.80 2.3M
2023-08-01 61.30 62.10 60.40 60.70 2.3M
2023-07-31 63.30 63.30 60.80 61.00 3.4M
2023-07-28 63.50 63.80 62.00 62.50 4.3M
2023-07-27 64.00 64.30 62.40 63.50 10.8M
2023-07-26 61.00 63.60 61.00 62.50 6.6M
2023-07-25 60.00 61.60 59.80 61.60 2.0M
2023-07-24 61.70 61.70 59.50 59.60 2.8M
2023-07-21 61.10 61.70 60.60 61.70 2.1M
2023-07-20 61.70 62.80 61.50 62.40 1.7M
2023-07-19 61.80 62.70 61.10 61.50 2.4M
2023-07-18 63.80 63.90 60.60 61.10 6.0M
2023-07-17 64.00 64.40 63.00 63.70 6.3M
2023-07-14 62.50 64.60 62.10 64.60 11.1M
2023-07-13 63.00 63.60 61.40 61.50 8.4M
2023-07-12 62.90 63.10 62.00 62.30 5.0M
2023-07-11 61.10 63.00 61.00 62.30 4.7M
2023-07-10 61.40 62.70 60.50 60.70 3.1M
2023-07-07 60.90 61.70 59.50 61.00 2.3M
2023-07-06 60.10 61.60 60.10 60.50 1.4M
2023-07-05 62.10 62.30 60.40 60.60 2.3M
2023-07-04 61.40 63.10 61.30 62.10 3.5M
2023-07-03 60.50 61.70 60.40 61.40 1.3M
2023-06-30 60.50 60.50 59.80 60.10 0.6M
2023-06-29 60.10 61.00 59.80 59.80 0.6M
2023-06-28 60.00 60.50 59.70 60.00 0.9M
2023-06-27 60.40 60.60 59.50 59.50 1.2M
2023-06-26 61.50 61.70 60.00 60.30 2.1M
2023-06-21 61.50 61.80 61.10 61.60 1.0M
2023-06-20 61.80 62.60 61.20 61.40 1.4M
2023-06-19 62.60 62.70 61.70 61.80 2.1M
2023-06-16 64.00 64.30 62.50 62.70 4.0M
2023-06-15 62.80 65.00 62.20 63.60 12.3M
2023-06-14 63.20 63.50 61.90 62.60 5.4M
2023-06-13 61.10 64.30 60.80 63.10 13.1M
2023-06-12 61.90 62.00 60.20 60.20 1.9M
2023-06-09 60.50 62.20 59.90 61.40 4.3M
2023-06-08 60.10 61.50 59.90 59.90 3.7M
2023-06-07 61.70 62.20 61.00 61.70 4.1M
2023-06-06 62.80 63.30 61.30 61.30 8.1M
2023-06-05 60.60 61.20 60.60 60.70 2.0M
2023-06-02 60.50 60.50 59.80 60.30 1.4M
2023-06-01 59.30 60.50 59.30 60.20 1.1M
2023-05-31 58.90 60.00 58.90 59.70 1.0M
2023-05-30 59.80 59.90 58.80 58.90 0.9M
2023-05-29 59.40 60.10 59.20 59.90 1.9M
2023-05-26 59.80 60.50 58.70 58.70 4.0M
2023-05-25 58.20 58.80 57.60 58.70 1.1M
2023-05-24 57.50 58.00 57.40 57.80 0.4M
2023-05-23 57.70 58.10 57.30 57.70 0.5M
2023-05-22 57.50 57.90 57.20 57.70 0.7M
2023-05-19 58.00 58.30 57.50 57.50 0.6M
2023-05-18 58.00 58.30 57.50 57.60 0.8M
2023-05-17 57.20 57.60 56.90 57.50 0.7M
2023-05-16 56.80 57.30 56.50 56.80 0.8M
2023-05-15 56.50 56.90 56.00 56.40 0.4M
2023-05-12 55.60 56.60 55.60 56.50 0.4M
2023-05-11 56.90 57.10 55.80 55.90 0.9M
2023-05-10 57.10 57.30 56.70 57.20 0.4M
2023-05-09 58.10 58.30 56.50 56.80 0.7M
2023-05-08 57.90 58.40 57.70 57.70 0.6M
2023-05-05 57.60 58.10 57.50 57.90 0.4M
2023-05-04 57.90 58.20 57.50 57.50 0.6M
2023-05-03 58.40 58.40 57.80 57.90 0.6M
2023-05-02 57.20 58.50 57.20 58.50 1.0M
2023-04-28 57.30 57.70 57.10 57.30 0.7M
2023-04-27 56.50 57.10 55.50 56.60 0.9M
2023-04-26 56.00 56.50 55.20 56.50 1.5M
2023-04-25 57.90 58.10 56.00 56.40 1.9M
2023-04-24 57.50 58.20 57.50 57.90 1.2M
2023-04-21 59.10 60.30 57.60 57.90 3.7M
2023-04-20 59.70 59.80 58.60 58.60 2.5M
2023-04-19 61.00 61.20 59.70 59.70 2.3M
2023-04-18 62.00 62.00 60.50 60.50 2.3M
2023-04-17 62.40 62.60 61.40 61.70 2.5M
2023-04-14 61.60 62.20 60.30 62.20 4.1M
2023-04-13 62.40 62.60 61.30 61.40 2.4M
2023-04-12 62.80 63.20 61.60 62.40 4.1M
2023-04-11 63.10 63.50 62.50 62.70 4.0M
2023-04-10 65.00 65.60 62.50 63.10 11.2M
2023-04-07 64.40 65.00 63.10 64.10 17.6M
2023-04-06 62.50 62.90 61.00 62.30 10.9M
2023-03-31 60.20 61.80 59.60 61.80 10.7M
2023-03-30 58.40 60.40 58.20 60.00 4.5M
2023-03-29 58.50 58.70 57.10 57.40 1.5M
2023-03-28 60.00 60.00 58.10 58.30 1.7M
2023-03-27 59.40 60.40 59.40 59.60 2.8M
2023-03-24 59.80 59.90 59.10 59.10 1.2M
2023-03-23 59.00 59.90 58.60 59.50 2.5M
2023-03-22 59.50 60.20 59.10 59.20 3.7M
2023-03-21 59.10 59.20 58.60 58.80 1.3M
2023-03-20 58.20 59.20 58.20 58.50 1.9M
2023-03-17 57.30 58.70 57.30 58.00 1.5M
2023-03-16 57.50 58.10 56.50 56.70 1.1M
2023-03-15 58.30 58.30 57.70 57.80 0.7M
2023-03-14 57.10 58.20 56.80 57.60 0.9M
2023-03-13 56.50 57.70 56.20 57.60 1.2M
2023-03-10 58.30 58.30 56.80 56.80 1.7M
2023-03-09 59.50 59.70 58.30 58.30 2.0M
2023-03-08 57.90 59.20 57.50 59.10 2.8M
2023-03-07 58.20 58.50 58.00 58.20 2.0M
2023-03-06 57.10 57.80 57.00 57.70 1.5M
2023-03-03 56.60 57.00 56.50 56.80 1.0M
2023-03-02 56.10 56.40 55.90 56.30 0.9M
2023-03-01 56.50 56.50 55.40 55.90 2.0M
2023-02-24 57.50 57.80 56.50 56.60 2.1M
2023-02-23 57.50 58.00 57.40 57.50 0.9M
2023-02-22 58.20 58.20 57.20 57.30 1.7M
2023-02-21 58.20 58.80 57.90 58.60 1.3M
2023-02-20 57.30 58.20 57.30 58.10 1.0M
2023-02-17 57.40 57.60 57.10 57.20 1.2M
2023-02-16 57.40 58.20 56.70 57.80 2.0M
2023-02-15 58.10 58.50 57.00 57.10 1.9M
2023-02-14 58.80 59.10 58.30 58.30 0.7M
2023-02-13 58.20 58.80 58.00 58.50 0.6M
2023-02-10 59.60 59.80 58.30 58.40 1.6M
2023-02-09 59.90 60.20 59.40 59.40 1.4M
2023-02-08 60.40 60.60 59.60 60.10 1.7M
2023-02-07 58.60 59.90 58.60 59.80 1.5M
2023-02-06 58.60 59.30 58.50 58.60 1.2M
2023-02-03 61.00 61.00 59.50 59.50 2.0M
2023-02-02 60.30 60.80 60.00 60.40 3.1M
2023-02-01 59.90 60.80 59.20 59.60 3.6M
2023-01-31 58.80 59.10 58.30 59.10 2.0M
2023-01-30 58.20 59.00 57.80 58.80 2.6M
2023-01-17 57.10 57.50 56.90 57.00 0.8M
2023-01-16 57.60 57.60 56.60 57.00 0.9M
2023-01-13 58.20 59.20 57.10 57.20 4.2M
2023-01-12 58.00 58.40 57.20 57.30 1.2M
2023-01-11 58.50 58.80 57.80 57.80 1.7M
2023-01-10 57.40 59.50 57.30 58.00 6.8M
2023-01-09 57.30 57.50 56.60 57.10 1.3M
2023-01-06 56.10 56.70 55.90 56.30 1.2M
2023-01-05 57.80 58.10 56.10 56.20 1.8M
2023-01-04 57.00 57.60 57.00 57.00 0.9M
2023-01-03 56.30 57.40 56.00 57.00 1.2M