Promise Technology Inc (3057)

3057
🏛️ 台湾 →
14.32
最終更新: 2025-09-24
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 10.00 10.05 9.88 9.98 0.2M
2022-12-29 9.96 9.99 9.88 9.99 0.2M
2022-12-28 10.00 10.00 9.96 9.99 0.1M
2022-12-27 9.96 10.00 9.88 10.00 0.3M
2022-12-26 10.00 10.00 9.89 9.96 0.2M
2022-12-23 10.00 10.10 9.97 10.10 0.1M
2022-12-22 9.99 10.10 9.99 10.10 0.0M
2022-12-21 10.00 10.00 9.95 9.99 0.1M
2022-12-20 10.05 10.05 9.97 9.97 0.1M
2022-12-19 10.10 10.10 10.00 10.05 0.1M
2022-12-16 10.00 10.10 10.00 10.00 0.1M
2022-12-15 10.10 10.10 10.05 10.05 0.0M
2022-12-14 10.15 10.15 10.00 10.10 0.2M
2022-12-13 10.15 10.20 9.98 10.15 0.4M
2022-12-12 10.20 10.20 10.05 10.20 0.2M
2022-12-09 10.20 10.20 10.10 10.20 0.1M
2022-12-08 10.20 10.25 10.10 10.15 0.1M
2022-12-07 10.15 10.20 10.10 10.15 0.1M
2022-12-06 10.20 10.20 10.10 10.20 0.1M
2022-12-05 10.20 10.25 10.10 10.25 0.1M
2022-12-02 10.20 10.30 10.10 10.20 0.2M
2022-12-01 10.10 10.20 10.00 10.20 0.3M
2022-11-30 10.05 10.15 10.00 10.05 0.2M
2022-11-29 10.05 10.10 10.00 10.05 0.2M
2022-11-28 10.20 10.20 10.00 10.05 0.4M
2022-11-25 10.30 10.30 10.00 10.20 0.2M
2022-11-24 10.30 10.40 10.30 10.35 0.1M
2022-11-23 10.10 10.25 10.10 10.25 0.1M
2022-11-22 10.15 10.20 10.05 10.20 0.1M
2022-11-21 10.15 10.20 10.05 10.10 0.1M
2022-11-18 10.00 10.20 10.00 10.15 0.1M
2022-11-17 10.10 10.15 10.00 10.15 0.1M
2022-11-16 10.20 10.20 9.99 9.99 0.1M
2022-11-15 10.10 10.20 10.00 10.10 0.1M
2022-11-14 10.15 10.15 10.05 10.10 0.0M
2022-11-11 10.10 10.10 10.00 10.00 0.1M
2022-11-10 10.10 10.10 9.99 10.05 0.1M
2022-11-09 10.25 10.25 10.10 10.10 0.1M
2022-11-08 10.25 10.35 10.15 10.15 0.3M
2022-11-07 10.20 10.30 10.15 10.15 0.1M
2022-11-04 10.20 10.20 10.00 10.10 0.2M
2022-11-03 10.20 10.30 10.10 10.20 0.1M
2022-11-02 10.15 10.35 10.15 10.20 0.1M
2022-11-01 9.92 10.15 9.92 10.15 0.1M
2022-10-31 10.00 10.00 9.98 9.98 0.0M
2022-10-28 9.95 10.00 9.95 10.00 0.0M
2022-10-27 9.92 9.95 9.91 9.95 0.0M
2022-10-26 9.95 10.00 9.93 9.98 0.0M
2022-10-25 9.99 9.99 9.95 9.95 0.0M
2022-10-24 10.00 10.00 9.99 9.99 0.0M
2022-10-21 9.88 10.00 9.88 9.99 0.1M
2022-10-20 9.95 10.00 9.90 9.96 0.0M
2022-10-19 10.10 10.15 9.95 9.95 0.1M
2022-10-18 10.20 10.20 10.00 10.10 0.1M
2022-10-17 10.05 10.15 10.00 10.10 0.0M
2022-10-14 10.20 10.20 10.10 10.15 0.1M
2022-10-13 10.40 10.40 9.99 10.05 0.3M
2022-10-12 10.60 10.60 10.40 10.40 0.1M
2022-10-11 11.00 11.00 10.50 10.55 0.2M
2022-10-07 11.05 11.15 10.95 11.10 0.1M
2022-10-06 11.05 11.05 10.95 11.05 0.0M
2022-10-05 11.00 11.05 10.95 11.00 0.1M
2022-10-04 11.10 11.20 10.95 10.95 0.1M
2022-10-03 11.00 11.05 10.95 11.05 0.1M
2022-09-30 11.05 11.05 10.85 11.00 0.1M
2022-09-29 11.15 11.30 10.85 11.10 0.2M
2022-09-28 11.60 11.60 11.00 11.10 0.3M
2022-09-27 11.70 11.75 11.55 11.70 0.0M
2022-09-26 11.80 11.80 11.50 11.50 0.3M
2022-09-23 11.95 12.10 11.85 11.90 0.1M
2022-09-22 11.90 12.05 11.85 12.00 0.1M
2022-09-21 11.95 12.00 11.90 11.90 0.0M
2022-09-20 12.05 12.05 11.95 11.95 0.1M
2022-09-19 12.15 12.25 12.00 12.00 0.0M
2022-09-16 12.10 12.25 12.10 12.25 0.1M
2022-09-15 12.10 12.30 12.10 12.20 0.1M
2022-09-14 12.05 12.15 12.05 12.10 0.1M
2022-09-13 12.30 12.30 12.20 12.25 0.0M
2022-09-12 12.40 12.40 12.15 12.25 0.1M
2022-09-08 12.05 12.25 12.05 12.25 0.0M
2022-09-07 12.00 12.20 12.00 12.05 0.0M
2022-09-06 12.20 12.25 11.90 12.15 0.1M
2022-09-05 12.35 12.45 12.10 12.10 0.2M
2022-09-02 12.45 12.45 12.20 12.35 0.1M
2022-09-01 12.45 12.65 12.30 12.30 0.2M
2022-08-31 12.50 12.60 12.40 12.60 0.1M
2022-08-30 12.60 12.60 12.35 12.60 0.1M
2022-08-29 12.60 12.65 12.40 12.60 0.1M
2022-08-26 12.75 12.95 12.75 12.80 0.1M
2022-08-25 12.65 12.80 12.60 12.75 0.1M
2022-08-24 12.55 12.80 12.50 12.75 0.2M
2022-08-23 12.50 12.60 12.45 12.50 0.1M
2022-08-22 12.75 12.85 12.50 12.50 0.2M
2022-08-19 12.60 12.80 12.50 12.75 0.1M
2022-08-18 12.55 12.60 12.45 12.50 0.1M
2022-08-17 12.60 12.65 12.50 12.55 0.0M
2022-08-16 12.60 12.60 12.45 12.55 0.1M
2022-08-15 12.50 12.65 12.35 12.60 0.2M
2022-08-12 12.60 12.60 12.15 12.30 0.3M
2022-08-11 12.70 12.85 12.45 12.60 0.2M
2022-08-10 12.65 12.70 12.45 12.70 0.1M
2022-08-09 12.65 12.80 12.55 12.65 0.1M
2022-08-08 12.60 12.70 12.45 12.65 0.2M
2022-08-05 12.40 12.55 12.25 12.35 0.1M
2022-08-04 12.20 12.20 12.05 12.15 0.1M
2022-08-03 12.30 12.30 12.05 12.20 0.1M
2022-08-02 12.20 12.60 12.10 12.20 0.1M
2022-08-01 12.25 12.45 12.10 12.45 0.2M
2022-07-29 12.00 12.15 11.95 11.95 0.0M
2022-07-28 12.00 12.00 11.90 11.95 0.0M
2022-07-27 11.90 12.10 11.80 12.00 0.1M
2022-07-26 12.05 12.20 11.95 11.95 0.1M
2022-07-25 11.95 12.00 11.95 12.00 0.1M
2022-07-22 11.90 12.10 11.90 11.90 0.0M
2022-07-21 11.95 12.05 11.95 11.95 0.0M
2022-07-20 11.85 12.10 11.85 11.95 0.1M
2022-07-19 12.00 12.00 11.85 11.85 0.1M
2022-07-18 11.85 12.00 11.85 12.00 0.0M
2022-07-15 11.75 12.20 11.75 12.00 0.1M
2022-07-14 12.00 12.10 11.95 12.05 0.0M
2022-07-13 12.20 12.20 11.85 12.10 0.1M
2022-07-12 11.75 11.95 11.50 11.95 0.1M
2022-07-11 11.90 11.90 11.80 11.85 0.0M
2022-07-08 11.85 12.05 11.85 11.95 0.1M
2022-07-07 11.80 12.15 11.65 11.65 0.1M
2022-07-06 12.00 12.25 11.75 11.75 0.1M
2022-07-05 12.25 12.25 12.10 12.10 0.0M
2022-07-04 12.10 12.20 12.00 12.00 0.1M
2022-07-01 11.90 12.25 11.75 11.75 0.1M
2022-06-30 12.10 12.10 11.90 11.90 0.1M
2022-06-29 12.30 12.30 11.90 12.10 0.1M
2022-06-28 12.35 12.50 12.30 12.35 0.0M
2022-06-27 12.30 12.50 12.30 12.45 0.0M
2022-06-24 12.35 12.40 12.30 12.30 0.0M
2022-06-23 12.15 12.30 12.15 12.20 0.1M
2022-06-22 12.60 12.60 11.90 12.10 0.1M
2022-06-21 12.65 12.70 12.50 12.70 0.1M
2022-06-20 13.00 13.00 12.50 12.55 0.1M
2022-06-17 13.05 13.15 12.95 13.05 0.1M
2022-06-16 13.40 13.40 13.15 13.15 0.1M
2022-06-15 13.35 13.35 13.05 13.10 0.1M
2022-06-14 13.35 13.40 13.05 13.20 0.2M
2022-06-13 13.30 13.90 13.20 13.60 0.5M
2022-06-10 13.25 13.35 13.10 13.15 0.1M
2022-06-09 13.20 13.30 13.15 13.25 0.1M
2022-06-08 13.15 13.20 13.10 13.20 0.1M
2022-06-07 13.10 13.15 13.10 13.10 0.1M
2022-06-06 13.00 13.10 12.95 13.10 0.1M
2022-06-02 13.05 13.10 12.95 12.95 0.1M
2022-06-01 12.90 13.05 12.90 13.05 0.1M
2022-05-31 12.95 13.05 12.90 12.90 0.1M
2022-05-30 12.85 13.10 12.85 12.90 0.2M
2022-05-27 12.75 13.00 12.75 12.85 0.1M
2022-05-26 12.90 13.15 12.80 12.80 0.1M
2022-05-25 12.80 12.95 12.75 12.90 0.1M
2022-05-24 13.15 13.15 12.80 12.80 0.3M
2022-05-23 13.00 13.25 12.90 13.15 0.2M
2022-05-20 12.05 13.20 12.05 13.15 0.4M
2022-05-19 11.95 12.25 11.95 12.05 0.1M
2022-05-18 11.95 12.40 11.95 12.15 0.1M
2022-05-17 11.95 12.00 11.95 11.95 0.1M
2022-05-16 12.05 12.05 11.90 11.95 0.1M
2022-05-13 12.00 12.05 11.95 12.00 0.1M
2022-05-12 12.25 12.35 12.00 12.00 0.1M
2022-05-11 12.35 12.35 12.25 12.25 0.0M
2022-05-10 12.40 12.50 12.35 12.40 0.1M
2022-05-09 12.50 12.50 12.40 12.50 0.1M
2022-05-06 12.50 12.65 12.45 12.50 0.0M
2022-05-05 12.70 12.70 12.55 12.55 0.0M
2022-05-04 12.60 12.60 12.50 12.50 0.0M
2022-05-03 12.65 12.70 12.50 12.55 0.1M
2022-04-29 12.50 12.70 12.45 12.70 0.2M
2022-04-28 12.65 12.65 12.50 12.50 0.1M
2022-04-27 12.75 12.75 12.50 12.55 0.3M
2022-04-26 12.80 12.95 12.80 12.90 0.1M
2022-04-22 12.85 12.90 12.80 12.90 0.1M
2022-04-21 12.90 12.90 12.70 12.75 0.1M
2022-04-20 12.80 12.95 12.75 12.85 0.1M
2022-04-19 12.65 12.90 12.65 12.80 0.1M
2022-04-18 12.75 12.75 12.60 12.65 0.1M
2022-04-15 12.85 12.85 12.60 12.75 0.1M
2022-04-14 13.00 13.00 12.80 12.80 0.0M
2022-04-13 12.85 13.05 12.85 13.00 0.0M
2022-04-12 12.95 12.95 12.80 12.80 0.1M
2022-04-11 12.80 13.15 12.80 12.95 0.2M
2022-04-08 12.65 12.70 12.55 12.70 0.1M
2022-04-07 12.70 12.80 12.50 12.65 0.3M
2022-04-06 13.00 13.00 12.70 12.80 0.1M
2022-04-01 13.05 13.05 12.90 12.95 0.1M
2022-03-31 13.30 13.30 13.05 13.10 0.1M
2022-03-30 12.95 13.65 12.85 13.40 0.4M
2022-03-29 12.80 12.85 12.75 12.80 0.0M
2022-03-28 12.75 12.85 12.65 12.80 0.1M
2022-03-25 12.95 12.95 12.85 12.90 0.1M
2022-03-24 12.80 12.90 12.80 12.85 0.1M
2022-03-23 12.85 12.90 12.75 12.80 0.1M
2022-03-22 12.85 12.85 12.70 12.80 0.2M
2022-03-21 12.95 12.95 12.85 12.85 0.1M
2022-03-18 13.10 13.10 12.90 12.90 0.1M
2022-03-17 13.00 13.00 12.75 12.90 0.1M
2022-03-16 12.90 13.00 12.75 12.80 0.1M
2022-03-15 12.70 12.90 12.50 12.80 0.2M
2022-03-14 12.85 12.90 12.70 12.70 0.1M
2022-03-11 12.95 13.00 12.80 12.85 0.1M
2022-03-10 13.00 13.10 13.00 13.00 0.1M
2022-03-09 13.00 13.00 12.70 12.95 0.1M
2022-03-08 12.85 12.95 12.75 12.75 0.2M
2022-03-07 13.15 13.15 12.90 12.95 0.4M
2022-03-04 13.30 13.30 13.10 13.25 0.1M
2022-03-03 13.35 13.40 13.30 13.35 0.1M
2022-03-02 13.45 13.45 13.20 13.35 0.1M
2022-03-01 13.20 13.50 13.20 13.50 0.1M
2022-02-25 13.50 13.50 13.10 13.20 0.3M
2022-02-24 13.60 13.60 13.35 13.35 0.2M
2022-02-23 13.60 13.65 13.55 13.65 0.1M
2022-02-22 13.85 13.85 13.55 13.60 0.2M
2022-02-21 13.90 13.90 13.80 13.85 0.1M
2022-02-18 13.85 13.90 13.80 13.85 0.1M
2022-02-17 13.80 13.90 13.70 13.70 0.1M
2022-02-16 13.80 14.05 13.80 13.90 0.2M
2022-02-15 13.80 13.90 13.65 13.70 0.1M
2022-02-14 13.90 13.90 13.60 13.70 0.1M
2022-02-11 13.95 14.10 13.85 14.05 0.3M
2022-02-10 13.90 14.10 13.90 14.00 0.3M
2022-02-09 13.75 13.90 13.60 13.80 0.2M
2022-02-08 13.40 13.75 13.30 13.75 0.1M
2022-02-07 13.50 13.70 13.45 13.65 0.1M
2022-01-26 13.70 13.70 13.50 13.55 0.1M
2022-01-25 13.70 13.70 13.50 13.65 0.1M
2022-01-24 13.80 13.85 13.30 13.70 0.3M
2022-01-21 13.95 13.95 13.80 13.80 0.1M
2022-01-20 14.00 14.00 13.85 13.95 0.1M
2022-01-19 13.85 13.90 13.80 13.90 0.1M
2022-01-18 13.95 14.10 13.95 13.95 0.1M
2022-01-17 13.85 14.00 13.85 13.95 0.1M
2022-01-14 14.10 14.10 13.80 13.85 0.5M
2022-01-13 14.05 14.20 13.90 14.10 0.5M
2022-01-12 13.85 14.20 13.85 13.95 0.3M
2022-01-11 14.00 14.10 13.85 13.85 0.5M
2022-01-10 13.90 14.05 13.80 13.85 0.2M
2022-01-07 14.60 14.65 13.90 13.95 0.7M
2022-01-06 14.60 14.80 14.60 14.60 0.2M
2022-01-05 14.90 14.90 14.70 14.70 0.3M
2022-01-04 15.35 15.35 14.85 14.85 0.4M
2022-01-03 15.10 15.70 14.70 15.30 0.7M