Promate Electronic Co Ltd (6189)

6189
🏛️ 台湾 →
49.20
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 58.00 58.50 57.90 58.10 0.9M
2023-12-28 60.20 61.00 58.50 58.50 3.1M
2023-12-27 57.50 59.50 57.50 59.30 2.7M
2023-12-26 56.30 57.50 56.30 57.50 1.0M
2023-12-25 57.40 57.40 56.00 56.30 0.9M
2023-12-22 58.00 58.30 56.70 56.90 1.3M
2023-12-21 58.60 58.70 57.60 57.70 1.5M
2023-12-20 59.50 60.10 58.80 59.00 0.9M
2023-12-19 60.30 60.40 59.20 59.30 1.2M
2023-12-18 60.90 60.90 60.10 60.20 0.8M
2023-12-15 63.00 63.40 60.40 60.90 2.3M
2023-12-14 64.80 64.90 62.70 63.10 2.0M
2023-12-13 64.00 65.30 63.60 64.50 1.6M
2023-12-12 63.90 64.90 62.80 63.90 2.7M
2023-12-11 60.40 62.90 59.90 62.40 1.9M
2023-12-08 59.30 60.90 59.30 60.70 1.5M
2023-12-07 58.60 59.30 58.60 59.00 0.5M
2023-12-06 60.00 60.00 58.90 59.00 0.6M
2023-12-05 59.90 60.10 59.20 59.70 0.5M
2023-12-04 60.10 60.30 59.40 60.00 0.8M
2023-12-01 59.10 60.20 58.90 59.70 1.4M
2023-11-30 58.60 58.90 57.60 58.70 0.8M
2023-11-29 57.40 58.80 57.40 58.70 1.1M
2023-11-28 56.90 57.90 56.90 57.50 0.7M
2023-11-27 56.30 57.30 56.10 56.90 0.6M
2023-11-24 56.50 57.00 56.10 56.30 0.6M
2023-11-23 56.90 57.10 56.50 56.50 0.6M
2023-11-22 57.40 57.40 56.50 56.90 0.6M
2023-11-21 57.00 57.80 56.80 57.50 1.1M
2023-11-20 56.20 56.80 56.00 56.60 0.8M
2023-11-17 55.50 56.60 55.50 56.20 1.6M
2023-11-16 55.00 55.00 54.00 54.70 1.0M
2023-11-15 55.10 55.40 54.60 54.70 0.8M
2023-11-14 55.50 55.80 54.40 54.70 1.2M
2023-11-13 55.60 55.70 54.20 55.20 2.3M
2023-11-10 56.30 56.80 55.80 56.20 1.1M
2023-11-09 58.50 58.50 56.70 56.70 1.9M
2023-11-08 58.50 59.40 57.30 58.50 3.7M
2023-11-07 55.80 57.20 55.80 56.80 1.8M
2023-11-06 55.80 56.50 54.90 55.50 1.6M
2023-11-03 56.10 56.40 54.90 55.30 1.4M
2023-11-02 56.30 57.50 55.60 55.90 3.2M
2023-11-01 55.70 56.70 54.80 56.00 3.1M
2023-10-31 54.10 56.50 53.70 54.20 2.7M
2023-10-30 53.20 54.20 52.10 54.10 1.5M
2023-10-27 54.90 54.90 52.40 52.40 2.4M
2023-10-26 52.00 52.80 51.40 52.80 0.9M
2023-10-25 52.00 52.80 51.80 52.40 0.9M
2023-10-24 50.60 51.70 50.50 51.70 0.7M
2023-10-23 51.30 51.60 50.80 50.80 0.6M
2023-10-20 51.90 51.90 50.70 51.80 0.9M
2023-10-19 50.40 51.50 50.30 51.40 0.7M
2023-10-18 51.60 51.90 50.60 50.80 1.0M
2023-10-17 51.80 52.50 50.90 51.20 0.9M
2023-10-16 51.80 51.80 50.70 51.30 1.0M
2023-10-13 52.00 53.00 51.30 52.20 1.4M
2023-10-12 50.50 52.70 50.40 52.30 3.3M
2023-10-11 54.00 56.80 50.10 50.20 14.3M
2023-10-06 49.95 52.80 49.00 52.80 7.2M
2023-10-05 47.45 48.10 47.30 48.00 0.6M
2023-10-04 47.25 47.45 46.85 47.45 0.3M
2023-10-03 46.95 47.60 46.85 47.55 0.4M
2023-10-02 47.60 47.65 46.95 46.95 0.4M
2023-09-28 47.10 47.50 47.00 47.25 0.2M
2023-09-27 47.35 47.35 46.70 47.20 0.4M
2023-09-26 48.25 48.25 47.05 47.45 0.5M
2023-09-25 47.50 48.45 47.50 48.00 0.5M
2023-09-22 46.85 47.50 46.80 47.20 0.5M
2023-09-21 48.05 48.05 46.50 47.55 0.9M
2023-09-20 47.70 48.35 47.35 48.35 0.7M
2023-09-19 48.25 48.90 47.25 47.60 1.0M
2023-09-18 46.70 48.65 46.70 48.20 1.8M
2023-09-15 46.30 46.60 46.20 46.60 0.7M
2023-09-14 46.20 46.40 46.00 46.15 0.8M
2023-09-13 46.00 46.00 45.35 45.95 0.6M
2023-09-12 45.30 46.00 45.30 45.85 0.7M
2023-09-11 45.90 45.90 45.05 45.10 0.4M
2023-09-08 46.20 46.20 45.35 45.45 0.7M
2023-09-07 44.50 45.80 44.50 45.60 1.7M
2023-09-06 44.30 44.65 44.30 44.65 0.3M
2023-09-05 43.75 44.40 43.75 44.40 0.3M
2023-09-04 43.50 44.00 43.50 43.85 0.3M
2023-09-01 44.10 44.20 43.90 43.95 0.2M
2023-08-31 43.50 44.35 43.30 44.10 0.4M
2023-08-30 43.85 43.85 43.50 43.50 0.2M
2023-08-29 43.35 43.75 43.20 43.75 0.1M
2023-08-28 43.80 43.80 43.25 43.35 0.3M
2023-08-25 43.80 44.20 43.80 43.85 0.2M
2023-08-24 43.95 44.40 43.90 44.30 0.4M
2023-08-23 43.25 43.80 43.25 43.80 0.3M
2023-08-22 43.95 43.95 43.25 43.50 0.4M
2023-08-21 44.00 44.00 43.40 43.60 0.3M
2023-08-18 43.60 44.15 43.45 43.95 0.5M
2023-08-17 44.65 44.65 43.65 43.80 0.7M
2023-08-16 45.10 45.20 44.55 44.80 0.5M
2023-08-15 43.25 44.75 43.10 44.55 1.3M
2023-08-14 43.80 43.85 42.70 43.25 1.2M
2023-08-11 42.50 43.80 42.40 43.75 3.3M
2023-08-10 46.30 46.30 45.60 45.75 2.6M
2023-08-09 46.25 46.55 46.25 46.30 1.3M
2023-08-08 45.90 46.25 45.70 46.20 1.7M
2023-08-07 45.20 45.90 45.20 45.85 1.6M
2023-08-04 44.60 45.30 44.60 45.20 1.0M
2023-08-02 44.50 44.60 44.30 44.60 0.7M
2023-08-01 45.10 45.20 44.30 44.55 1.4M
2023-07-31 45.55 45.60 45.15 45.30 0.7M
2023-07-28 45.20 45.60 45.15 45.55 0.7M
2023-07-27 45.10 45.20 45.00 45.20 0.4M
2023-07-26 44.75 45.10 44.75 45.10 0.6M
2023-07-25 44.90 44.95 44.70 44.80 0.4M
2023-07-24 45.00 45.00 44.50 44.80 0.5M
2023-07-21 44.85 45.15 44.40 45.00 0.8M
2023-07-20 44.45 44.95 44.40 44.95 0.6M
2023-07-19 44.30 44.45 44.25 44.35 0.2M
2023-07-18 44.80 44.80 44.20 44.35 0.5M
2023-07-17 44.75 44.80 44.60 44.70 0.3M
2023-07-14 44.95 44.95 44.65 44.70 0.4M
2023-07-13 44.60 44.80 44.60 44.80 0.2M
2023-07-12 44.80 44.80 44.55 44.60 0.2M
2023-07-11 44.40 44.60 44.30 44.60 0.2M
2023-07-10 44.80 44.80 44.20 44.25 0.4M
2023-07-07 44.85 44.85 44.35 44.80 0.4M
2023-07-06 45.00 45.00 44.75 44.85 0.3M
2023-07-05 44.95 45.00 44.85 44.95 0.4M
2023-07-04 44.80 44.95 44.65 44.80 0.4M
2023-07-03 44.55 44.80 44.55 44.75 0.4M
2023-06-30 44.75 44.75 44.30 44.50 0.3M
2023-06-29 44.45 44.65 44.35 44.55 0.4M
2023-06-28 44.10 44.45 44.10 44.30 0.3M
2023-06-27 44.45 44.45 44.05 44.05 0.3M
2023-06-26 44.10 44.30 43.90 44.20 0.4M
2023-06-21 43.60 44.30 43.55 44.10 0.3M
2023-06-20 43.75 43.80 43.45 43.60 0.4M
2023-06-19 44.25 44.25 43.70 43.75 0.8M
2023-06-16 45.00 45.00 44.20 44.25 0.8M
2023-06-15 44.50 45.00 44.50 44.90 1.1M
2023-06-14 44.00 44.40 44.00 44.30 0.8M
2023-06-13 44.00 44.05 43.90 44.00 0.3M
2023-06-12 44.00 44.10 43.85 43.90 0.3M
2023-06-09 43.70 44.00 43.65 44.00 0.4M
2023-06-08 43.70 43.90 43.65 43.70 0.4M
2023-06-07 43.30 43.55 43.20 43.50 0.4M
2023-06-06 43.15 43.20 43.00 43.20 0.2M
2023-06-05 43.10 43.15 42.95 43.10 0.3M
2023-06-02 43.35 43.35 43.00 43.10 0.5M
2023-06-01 43.20 43.35 43.15 43.20 0.3M
2023-05-31 43.00 43.20 42.85 43.15 0.4M
2023-05-30 42.60 42.80 42.60 42.75 0.3M
2023-05-29 42.50 42.75 42.50 42.55 0.3M
2023-05-26 42.40 42.50 42.30 42.45 0.4M
2023-05-25 42.35 42.40 42.15 42.30 0.2M
2023-05-24 42.25 42.35 42.10 42.20 0.2M
2023-05-23 42.20 42.35 42.15 42.25 0.2M
2023-05-22 42.20 42.40 42.00 42.15 0.4M
2023-05-19 42.10 42.45 42.00 42.25 0.4M
2023-05-18 42.05 42.15 42.00 42.10 0.3M
2023-05-17 41.95 42.00 41.85 42.00 0.4M
2023-05-16 41.65 41.90 41.55 41.80 0.4M
2023-05-15 41.70 41.70 41.45 41.65 0.4M
2023-05-12 41.50 41.80 41.35 41.75 0.2M
2023-05-11 41.30 41.55 41.25 41.50 0.3M
2023-05-10 41.70 41.70 41.50 41.55 0.2M
2023-05-09 41.95 41.95 41.65 41.70 0.2M
2023-05-08 41.95 42.00 41.75 41.95 0.2M
2023-05-05 41.80 41.90 41.75 41.85 0.2M
2023-05-04 41.70 41.80 41.60 41.80 0.1M
2023-05-03 41.45 41.70 41.35 41.70 0.1M
2023-05-02 41.50 41.60 41.10 41.55 0.2M
2023-04-28 41.50 41.60 41.45 41.55 0.2M
2023-04-27 41.25 41.45 41.05 41.45 0.1M
2023-04-26 41.00 41.25 40.85 41.25 0.3M
2023-04-25 41.50 41.50 41.10 41.20 0.2M
2023-04-24 41.20 41.50 41.00 41.50 0.2M
2023-04-21 41.80 41.85 41.10 41.20 0.6M
2023-04-20 42.00 42.00 41.75 41.80 0.3M
2023-04-19 42.00 42.00 41.90 42.00 0.2M
2023-04-18 42.00 42.00 41.90 41.95 0.2M
2023-04-17 41.95 42.00 41.90 41.95 0.2M
2023-04-14 41.90 42.05 41.90 41.95 0.3M
2023-04-13 42.00 42.05 41.80 41.90 0.3M
2023-04-12 41.90 42.15 41.85 41.95 0.4M
2023-04-11 41.85 41.90 41.70 41.85 0.3M
2023-04-10 41.85 41.85 41.70 41.85 0.2M
2023-04-07 41.90 41.90 41.75 41.80 0.3M
2023-04-06 42.00 42.00 41.80 41.85 0.4M
2023-03-31 41.60 41.95 41.60 41.80 0.4M
2023-03-30 41.50 41.80 41.50 41.55 0.3M
2023-03-29 41.40 41.50 41.30 41.45 0.3M
2023-03-28 41.65 41.65 41.20 41.30 0.5M
2023-03-27 41.60 41.75 41.40 41.65 0.4M
2023-03-24 41.90 41.90 41.50 41.60 0.4M
2023-03-23 41.95 42.05 41.80 41.85 0.4M
2023-03-22 41.90 42.00 41.80 41.95 0.3M
2023-03-21 41.50 41.95 41.50 41.80 0.5M
2023-03-20 41.40 41.65 41.30 41.50 0.5M
2023-03-17 41.05 41.40 41.05 41.35 0.6M
2023-03-16 40.85 40.95 40.45 40.75 0.8M
2023-03-15 41.25 41.25 40.90 40.90 0.3M
2023-03-14 40.80 41.00 40.60 40.85 0.4M
2023-03-13 40.90 40.90 40.15 40.80 0.5M
2023-03-10 41.15 41.25 40.70 41.00 0.7M
2023-03-09 41.15 41.45 41.00 41.20 0.6M
2023-03-08 40.50 41.05 40.40 41.05 0.6M
2023-03-07 40.10 40.45 40.10 40.45 0.4M
2023-03-06 40.30 40.40 40.00 40.10 0.6M
2023-03-03 39.65 40.15 39.65 40.15 0.7M
2023-03-02 39.45 39.60 39.35 39.60 0.3M
2023-03-01 39.30 39.40 39.15 39.40 0.3M
2023-02-24 39.30 39.35 39.20 39.35 0.2M
2023-02-23 39.00 39.25 39.00 39.25 0.3M
2023-02-22 38.90 39.00 38.70 39.00 0.2M
2023-02-21 39.00 39.00 38.90 39.00 0.3M
2023-02-20 38.75 39.00 38.75 38.90 0.4M
2023-02-17 38.85 38.95 38.75 38.95 0.2M
2023-02-16 38.90 38.90 38.70 38.90 0.2M
2023-02-15 38.90 38.90 38.60 38.75 0.3M
2023-02-14 39.00 39.00 38.70 38.85 0.2M
2023-02-13 39.05 39.05 38.50 38.80 0.6M
2023-02-10 39.20 39.20 38.90 39.00 0.2M
2023-02-09 39.15 39.25 39.10 39.25 0.2M
2023-02-08 39.25 39.30 39.15 39.25 0.2M
2023-02-07 39.15 39.25 39.10 39.25 0.2M
2023-02-06 39.00 39.15 38.90 39.15 0.2M
2023-02-03 39.00 39.05 38.90 39.00 0.3M
2023-02-02 38.80 39.00 38.75 39.00 0.4M
2023-02-01 38.70 38.75 38.50 38.75 0.3M
2023-01-31 38.50 38.60 38.50 38.60 0.3M
2023-01-30 38.35 39.40 38.35 38.50 0.5M
2023-01-17 37.90 38.40 37.90 38.30 0.3M
2023-01-16 37.85 37.95 37.75 37.90 0.3M
2023-01-13 38.00 38.00 37.80 37.85 0.4M
2023-01-12 38.00 38.00 37.80 38.00 0.2M
2023-01-11 37.80 38.00 37.75 38.00 0.2M
2023-01-10 38.00 38.00 37.85 38.00 0.2M
2023-01-09 37.95 38.00 37.70 38.00 0.3M
2023-01-06 37.85 37.95 37.80 37.90 0.1M
2023-01-05 37.85 37.85 37.70 37.85 0.2M
2023-01-04 37.90 37.90 37.65 37.85 0.1M
2023-01-03 37.90 37.90 37.65 37.90 0.1M