Podak Co Ltd (3537)

3537
🏛️ 台湾 →
38.45
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
2022-12-30 34.90 35.20 34.60 34.80 0.0M
2022-12-29 34.80 34.90 34.80 34.90 0.0M
2022-12-28 34.75 35.10 34.50 34.85 0.0M
2022-12-27 34.70 35.10 34.70 34.75 0.0M
2022-12-26 34.85 34.85 34.60 34.65 0.0M
2022-12-23 34.60 34.85 34.50 34.85 0.0M
2022-12-22 34.75 34.90 34.65 34.90 0.0M
2022-12-21 34.50 34.60 34.45 34.55 0.0M
2022-12-20 34.95 35.80 34.40 34.50 0.0M
2022-12-19 35.15 35.20 34.90 34.95 0.0M
2022-12-16 35.25 35.25 34.80 35.15 0.0M
2022-12-15 35.35 35.35 35.15 35.25 0.0M
2022-12-14 35.80 35.80 35.25 35.35 0.0M
2022-12-13 35.45 35.45 35.05 35.10 0.0M
2022-12-12 34.80 35.00 34.80 35.00 0.0M
2022-12-09 34.85 35.10 34.85 35.00 0.0M
2022-12-08 34.75 35.05 34.75 35.05 0.0M
2022-12-07 35.00 35.00 34.65 34.75 0.0M
2022-12-06 35.25 35.25 35.00 35.00 0.0M
2022-12-05 35.20 35.30 35.15 35.25 0.0M
2022-12-02 35.10 35.25 34.90 35.20 0.0M
2022-12-01 35.20 35.30 35.05 35.10 0.0M
2022-11-30 34.85 35.00 34.85 35.00 0.0M
2022-11-29 34.55 34.95 34.55 34.85 0.0M
2022-11-28 34.35 34.60 34.35 34.60 0.0M
2022-11-25 34.70 34.70 34.55 34.55 0.0M
2022-11-24 34.75 34.75 34.60 34.70 0.0M
2022-11-23 34.80 34.80 34.55 34.60 0.0M
2022-11-22 34.70 34.70 34.55 34.65 0.0M
2022-11-21 34.80 34.80 34.65 34.65 0.0M
2022-11-18 34.70 34.70 34.60 34.65 0.0M
2022-11-17 34.60 34.85 34.55 34.80 0.0M
2022-11-16 34.80 34.95 34.75 34.85 0.0M
2022-11-15 34.35 34.60 34.35 34.60 0.0M
2022-11-14 34.50 34.50 33.95 34.30 0.0M
2022-11-11 34.95 35.00 34.35 34.45 0.0M
2022-11-10 34.35 34.35 34.10 34.20 0.0M
2022-11-09 34.00 34.50 33.95 34.35 0.0M
2022-11-08 33.65 33.80 33.65 33.70 0.0M
2022-11-07 33.80 33.80 33.35 33.65 0.0M
2022-11-04 32.80 34.00 32.80 33.65 0.0M
2022-11-03 31.80 32.10 31.80 31.95 0.0M
2022-11-02 31.85 31.95 31.50 31.80 0.0M
2022-11-01 31.80 32.20 31.50 31.85 0.0M
2022-10-31 32.40 32.40 31.60 31.80 0.0M
2022-10-28 32.50 32.50 31.85 32.00 0.0M
2022-10-27 32.30 32.45 32.10 32.20 0.0M
2022-10-26 32.25 32.30 31.90 32.10 0.0M
2022-10-25 32.55 32.55 32.20 32.30 0.0M
2022-10-24 32.35 32.60 32.35 32.55 0.0M
2022-10-21 32.45 32.60 32.10 32.35 0.0M
2022-10-20 32.45 32.65 32.40 32.55 0.0M
2022-10-19 33.00 33.35 32.95 33.20 0.0M
2022-10-18 33.00 33.15 32.90 33.15 0.0M
2022-10-17 33.45 33.45 32.25 32.90 0.0M
2022-10-14 33.75 33.75 33.30 33.45 0.0M
2022-10-13 33.50 33.50 32.90 32.90 0.0M
2022-10-12 34.05 34.10 33.50 33.60 0.0M
2022-10-11 34.25 34.95 34.10 34.20 0.0M
2022-10-07 35.30 35.30 35.00 35.00 0.0M
2022-10-06 35.30 35.60 35.15 35.30 0.0M
2022-10-05 35.40 35.50 34.90 35.15 0.0M
2022-10-04 34.20 35.50 34.15 35.10 0.0M
2022-10-03 33.20 34.50 33.20 34.15 0.0M
2022-09-30 33.25 34.40 32.70 34.05 0.0M
2022-09-29 34.45 34.45 33.15 33.35 0.0M
2022-09-28 33.20 33.45 32.95 33.10 0.0M
2022-09-27 33.45 33.75 33.00 33.60 0.0M
2022-09-26 34.35 34.35 33.30 33.45 0.0M
2022-09-23 34.70 34.75 34.30 34.35 0.0M
2022-09-22 34.60 34.60 34.30 34.60 0.0M
2022-09-21 34.50 34.60 34.45 34.60 0.0M
2022-09-20 34.40 34.60 34.30 34.50 0.0M
2022-09-19 34.85 34.85 34.35 34.40 0.0M
2022-09-16 34.95 34.95 34.75 34.80 0.0M
2022-09-15 34.90 34.95 34.80 34.85 0.0M
2022-09-14 34.30 34.85 34.30 34.60 0.0M
2022-09-13 34.85 34.90 34.75 34.85 0.0M
2022-09-12 34.40 34.80 34.40 34.55 0.0M
2022-09-08 34.25 34.40 34.20 34.40 0.0M
2022-09-07 34.40 34.40 34.05 34.25 0.0M
2022-09-06 34.75 34.75 34.30 34.40 0.0M
2022-09-05 35.00 35.00 34.70 34.75 0.0M
2022-09-02 35.25 35.25 34.70 34.75 0.0M
2022-09-01 34.85 34.95 34.75 34.95 0.0M
2022-08-31 35.10 35.20 35.00 35.20 0.0M
2022-08-30 35.00 35.10 34.85 35.10 0.0M
2022-08-29 34.80 35.10 34.80 34.90 0.0M
2022-08-26 35.80 35.80 35.55 35.55 0.0M
2022-08-25 35.60 35.70 35.55 35.70 0.0M
2022-08-24 35.55 35.55 35.30 35.50 0.0M
2022-08-23 35.40 35.40 35.10 35.35 0.0M
2022-08-22 35.00 35.40 35.00 35.35 0.0M
2022-08-19 34.70 34.95 34.60 34.85 0.0M
2022-08-18 34.45 34.65 34.45 34.60 0.0M
2022-08-17 34.40 34.80 34.40 34.45 0.0M
2022-08-16 34.30 34.60 34.30 34.40 0.0M
2022-08-15 34.15 34.60 34.10 34.50 0.0M
2022-08-12 34.10 34.65 33.65 33.95 0.0M
2022-08-11 33.25 34.10 33.25 34.10 0.0M
2022-08-10 33.15 33.30 32.95 33.15 0.0M
2022-08-09 32.95 33.10 32.95 33.10 0.0M
2022-08-08 32.70 32.95 32.60 32.95 0.0M
2022-08-05 32.65 33.00 32.65 33.00 0.0M
2022-08-04 33.10 33.10 32.55 32.70 0.0M
2022-08-03 33.30 33.30 32.80 32.85 0.0M
2022-08-02 33.50 33.50 33.15 33.30 0.0M
2022-08-01 33.30 33.55 33.25 33.55 0.0M
2022-07-29 33.45 33.50 33.25 33.30 0.0M
2022-07-28 33.50 33.50 33.25 33.30 0.0M
2022-07-27 33.25 33.45 33.15 33.45 0.0M
2022-07-26 33.45 33.60 33.35 33.40 0.0M
2022-07-25 33.40 33.50 33.00 33.50 0.0M
2022-07-22 33.45 33.85 33.40 33.45 0.0M
2022-07-21 33.45 33.50 33.30 33.40 0.0M
2022-07-20 34.00 34.00 33.40 33.50 0.0M
2022-07-19 32.75 33.45 32.70 33.35 0.0M
2022-07-18 35.90 36.45 35.80 36.35 0.0M
2022-07-15 35.80 36.00 35.55 35.90 0.0M
2022-07-14 35.80 35.80 35.20 35.70 0.0M
2022-07-13 35.25 35.95 35.00 35.60 0.0M
2022-07-12 36.10 36.10 34.60 34.75 0.0M
2022-07-11 37.75 37.75 36.00 36.05 0.0M
2022-07-08 38.05 38.35 38.00 38.20 0.0M
2022-07-07 37.80 38.00 37.35 37.85 0.0M
2022-07-06 38.10 38.45 37.00 37.50 0.0M
2022-07-05 37.85 38.15 37.45 38.15 0.0M
2022-07-04 37.50 37.60 37.10 37.40 0.0M
2022-07-01 38.35 38.35 37.00 37.10 0.0M
2022-06-30 39.55 39.55 38.35 38.35 0.0M
2022-06-29 39.30 39.45 39.05 39.10 0.0M
2022-06-28 39.50 39.70 39.10 39.35 0.0M
2022-06-27 39.55 39.60 39.15 39.50 0.0M
2022-06-24 39.10 39.60 39.05 39.05 0.0M
2022-06-23 39.05 39.20 38.35 38.90 0.0M
2022-06-22 39.35 39.35 38.50 38.75 0.0M
2022-06-21 38.70 39.10 38.55 39.10 0.0M
2022-06-20 39.60 39.60 38.55 38.55 0.0M
2022-06-17 39.20 39.65 39.05 39.50 0.0M
2022-06-16 39.60 40.00 39.30 39.40 0.0M
2022-06-15 39.55 39.80 39.35 39.60 0.0M
2022-06-14 39.90 39.90 39.40 39.70 0.0M
2022-06-13 40.00 40.05 39.80 39.90 0.0M
2022-06-10 40.30 40.60 40.00 40.50 0.0M
2022-06-09 40.55 40.55 40.25 40.30 0.0M
2022-06-08 40.60 40.80 40.50 40.55 0.0M
2022-06-07 40.70 40.80 40.50 40.60 0.0M
2022-06-06 40.15 40.65 40.05 40.50 0.0M
2022-06-02 40.05 40.30 39.95 40.15 0.0M
2022-06-01 39.60 40.50 39.60 40.10 0.0M
2022-05-31 39.55 39.90 39.55 39.80 0.0M
2022-05-30 39.45 39.75 39.45 39.70 0.0M
2022-05-27 39.75 39.75 39.25 39.35 0.0M
2022-05-26 39.85 39.85 39.50 39.50 0.0M
2022-05-25 39.50 39.80 39.50 39.70 0.0M
2022-05-24 40.20 40.20 39.50 39.60 0.0M
2022-05-23 40.35 40.35 40.10 40.15 0.0M
2022-05-20 40.00 40.45 40.00 40.35 0.0M
2022-05-19 39.45 40.25 39.30 40.25 0.0M
2022-05-18 39.60 40.10 39.60 39.95 0.0M
2022-05-17 38.90 39.55 38.90 39.55 0.0M
2022-05-16 39.00 39.30 38.85 39.15 0.0M
2022-05-13 39.00 39.00 38.40 38.95 0.0M
2022-05-12 39.00 39.05 38.50 38.50 0.0M
2022-05-11 39.00 39.25 38.60 39.15 0.0M
2022-05-10 38.50 39.70 38.20 39.00 0.0M
2022-05-09 41.10 41.45 40.60 41.05 0.0M
2022-05-06 41.20 41.20 40.95 41.10 0.0M
2022-05-05 41.65 42.00 41.50 41.55 0.0M
2022-05-04 41.30 41.70 41.05 41.60 0.0M
2022-05-03 41.45 41.45 41.00 41.10 0.0M
2022-04-29 41.65 41.65 41.35 41.50 0.0M
2022-04-28 40.65 41.45 40.60 41.45 0.0M
2022-04-27 40.55 40.75 40.00 40.65 0.0M
2022-04-26 41.60 41.90 40.65 41.00 0.0M
2022-04-25 41.90 41.90 41.20 41.45 0.0M
2022-04-22 42.70 42.75 42.45 42.55 0.0M
2022-04-21 42.25 42.85 42.25 42.80 0.0M
2022-04-20 42.00 42.35 42.00 42.15 0.0M
2022-04-19 41.35 42.25 41.35 42.00 0.0M
2022-04-18 41.65 41.65 40.75 41.20 0.0M
2022-04-15 42.00 42.20 41.70 41.70 0.0M
2022-04-14 42.25 42.75 42.10 42.20 0.0M
2022-04-13 41.10 42.55 40.95 42.25 0.0M
2022-04-12 40.50 40.80 40.35 40.65 0.0M
2022-04-11 41.95 41.95 40.95 41.15 0.0M
2022-04-08 41.85 42.20 41.85 42.00 0.0M
2022-04-07 42.00 42.30 41.55 41.85 0.0M
2022-04-06 42.00 42.40 41.90 42.40 0.0M
2022-04-01 42.70 42.70 42.00 42.40 0.0M
2022-03-31 42.40 42.45 42.00 42.25 0.0M
2022-03-30 42.90 43.00 42.40 42.55 0.0M
2022-03-29 43.00 43.10 42.60 42.90 0.0M
2022-03-28 42.50 42.90 42.30 42.90 0.0M
2022-03-25 42.70 42.95 42.35 42.85 0.0M
2022-03-24 42.00 42.70 42.00 42.55 0.0M
2022-03-23 42.50 42.70 42.10 42.25 0.0M
2022-03-22 42.30 42.50 41.95 42.40 0.0M
2022-03-21 41.85 42.35 41.85 42.25 0.0M
2022-03-18 41.40 41.75 41.25 41.55 0.0M
2022-03-17 41.75 41.75 41.10 41.40 0.0M
2022-03-16 40.70 41.60 40.70 41.05 0.0M
2022-03-15 41.20 41.65 40.60 40.65 0.0M
2022-03-14 38.90 40.60 38.90 40.35 0.0M
2022-03-11 38.40 38.85 38.40 38.75 0.0M
2022-03-10 39.20 39.55 39.00 39.25 0.0M
2022-03-09 38.20 38.60 38.00 38.50 0.0M
2022-03-08 37.00 38.80 37.00 38.00 0.0M
2022-03-07 41.10 41.10 39.30 39.70 0.0M
2022-03-04 41.40 41.85 41.25 41.45 0.0M
2022-03-03 42.90 43.20 41.75 41.85 0.0M
2022-03-02 40.80 42.45 40.80 42.40 0.0M
2022-03-01 40.15 41.15 39.80 41.10 0.0M
2022-02-25 40.00 40.60 39.80 39.90 0.0M
2022-02-24 41.30 41.40 39.70 39.75 0.0M
2022-02-23 42.00 42.00 41.10 41.55 0.0M
2022-02-22 43.80 43.80 41.35 41.55 0.0M
2022-02-21 43.00 44.20 42.75 43.95 0.0M
2022-02-18 42.10 43.15 41.70 43.15 0.0M
2022-02-17 43.15 43.20 41.60 42.35 0.0M
2022-02-16 42.70 42.95 41.60 42.35 0.0M
2022-02-15 42.70 43.60 41.50 41.60 0.0M
2022-02-14 42.70 43.75 41.60 41.85 0.0M
2022-02-11 40.30 41.95 40.05 41.50 0.0M
2022-02-10 39.35 40.95 39.35 40.30 0.0M
2022-02-09 39.65 39.95 38.95 39.30 0.0M
2022-02-08 40.05 40.30 39.60 39.65 0.0M
2022-02-07 39.25 40.50 39.00 40.40 0.0M
2022-01-26 38.50 39.00 38.35 39.00 0.0M
2022-01-25 38.50 38.55 38.05 38.20 0.0M
2022-01-24 38.35 39.95 37.90 38.25 0.0M
2022-01-21 38.60 38.70 38.00 38.15 0.0M
2022-01-20 38.70 39.15 38.50 39.00 0.0M
2022-01-19 38.00 38.90 37.75 38.65 0.0M
2022-01-18 38.75 39.15 38.20 38.20 0.0M
2022-01-17 37.90 38.70 37.80 38.65 0.0M
2022-01-14 37.55 38.00 37.10 37.85 0.0M
2022-01-13 37.75 38.05 37.35 37.50 0.0M
2022-01-12 37.90 37.90 37.45 37.75 0.0M
2022-01-11 38.10 38.25 37.55 37.90 0.0M
2022-01-10 37.20 38.35 37.15 38.05 0.0M
2022-01-07 37.25 37.30 36.60 36.80 0.0M
2022-01-06 37.15 37.40 36.90 37.20 0.0M
2022-01-05 37.90 37.95 37.15 37.15 0.0M
2022-01-04 38.20 38.20 37.80 37.80 0.0M
2022-01-03 38.10 38.60 37.80 37.80 0.0M