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
2023-12-29 12.90 12.90 12.75 12.85 0.1M
2023-12-28 13.00 13.00 12.65 13.00 0.2M
2023-12-27 12.50 13.15 12.45 13.05 0.2M
2023-12-26 12.50 12.65 12.45 12.55 0.1M
2023-12-25 12.80 12.80 12.40 12.40 0.2M
2023-12-22 12.80 12.95 12.75 12.80 0.1M
2023-12-21 12.80 13.00 12.70 12.75 0.1M
2023-12-20 12.70 13.20 12.50 13.00 0.3M
2023-12-19 12.10 12.70 12.10 12.70 0.3M
2023-12-18 12.80 12.80 12.40 12.45 0.3M
2023-12-15 13.25 13.25 12.65 12.90 0.7M
2023-12-14 13.30 13.90 13.20 13.50 1.7M
2023-12-13 12.15 13.30 12.05 13.30 1.5M
2023-12-12 12.45 12.45 12.05 12.10 0.2M
2023-12-11 12.50 12.50 12.15 12.35 0.2M
2023-12-08 12.35 12.50 12.20 12.50 0.2M
2023-12-07 12.50 12.50 12.30 12.30 0.1M
2023-12-06 12.35 12.55 12.35 12.35 0.2M
2023-12-05 12.60 12.60 12.35 12.35 0.1M
2023-12-04 12.45 12.60 12.35 12.50 0.2M
2023-12-01 12.50 12.50 12.30 12.40 0.3M
2023-11-30 12.55 12.60 12.45 12.45 0.2M
2023-11-29 12.45 12.55 12.40 12.55 0.2M
2023-11-28 12.40 12.65 12.10 12.45 0.3M
2023-11-27 12.70 12.90 12.20 12.35 0.3M
2023-11-24 12.80 12.80 12.30 12.50 0.3M
2023-11-23 13.00 13.00 12.50 12.55 0.8M
2023-11-22 12.35 13.30 12.35 12.95 1.9M
2023-11-21 11.30 12.30 11.30 12.30 1.1M
2023-11-20 11.10 11.25 11.05 11.20 0.2M
2023-11-17 11.15 11.20 11.05 11.15 0.1M
2023-11-16 11.15 11.15 11.10 11.15 0.1M
2023-11-15 11.25 11.25 11.05 11.10 0.1M
2023-11-14 11.15 11.15 11.05 11.05 0.1M
2023-11-13 11.35 11.35 11.10 11.25 0.1M
2023-11-10 11.25 11.40 11.10 11.40 0.1M
2023-11-09 11.40 11.40 11.30 11.30 0.0M
2023-11-08 11.45 11.45 11.35 11.35 0.0M
2023-11-07 11.40 11.50 11.35 11.45 0.1M
2023-11-06 11.20 11.40 11.20 11.40 0.1M
2023-11-03 11.20 11.30 11.10 11.30 0.1M
2023-11-02 11.20 11.25 11.10 11.15 0.1M
2023-11-01 11.20 11.35 11.10 11.15 0.1M
2023-10-31 11.15 11.25 11.10 11.20 0.1M
2023-10-30 11.10 11.20 11.05 11.10 0.1M
2023-10-27 11.20 11.20 11.10 11.20 0.1M
2023-10-26 11.30 11.30 11.15 11.20 0.1M
2023-10-25 11.25 11.30 11.20 11.20 0.0M
2023-10-24 11.05 11.15 11.05 11.15 0.1M
2023-10-23 11.00 11.20 11.00 11.10 0.1M
2023-10-20 11.20 11.20 10.95 11.00 0.2M
2023-10-19 11.30 11.30 11.10 11.15 0.1M
2023-10-18 11.45 11.45 11.20 11.20 0.2M
2023-10-17 11.50 11.55 11.50 11.50 0.0M
2023-10-16 11.60 11.60 11.40 11.45 0.1M
2023-10-13 11.75 11.75 11.55 11.55 0.2M
2023-10-12 11.75 11.75 11.65 11.75 0.1M
2023-10-11 11.55 11.60 11.45 11.60 0.1M
2023-10-06 11.60 11.65 11.55 11.55 0.1M
2023-10-05 11.55 11.75 11.55 11.55 0.1M
2023-10-04 11.65 11.65 11.50 11.55 0.1M
2023-10-03 11.85 11.85 11.55 11.65 0.1M
2023-10-02 11.60 11.60 11.50 11.60 0.1M
2023-09-28 11.55 11.60 11.50 11.60 0.1M
2023-09-27 11.90 11.90 11.60 11.60 0.0M
2023-09-26 11.70 11.70 11.60 11.60 0.1M
2023-09-25 11.65 11.75 11.65 11.70 0.0M
2023-09-22 11.50 11.65 11.45 11.60 0.2M
2023-09-21 11.75 11.75 11.60 11.60 0.1M
2023-09-20 11.90 11.90 11.75 11.75 0.1M
2023-09-19 11.90 11.95 11.85 11.85 0.1M
2023-09-18 12.15 12.15 11.95 12.00 0.1M
2023-09-15 12.20 12.20 12.00 12.00 0.1M
2023-09-14 11.85 12.00 11.85 12.00 0.1M
2023-09-13 11.85 11.95 11.80 11.85 0.0M
2023-09-12 11.95 11.95 11.85 11.85 0.0M
2023-09-11 11.95 11.95 11.50 11.80 0.1M
2023-09-08 12.20 12.20 11.80 11.95 0.2M
2023-09-07 12.40 12.40 12.20 12.20 0.1M
2023-09-06 12.30 12.50 12.20 12.40 0.1M
2023-09-05 12.60 12.60 12.40 12.55 0.1M
2023-09-04 12.45 12.60 12.35 12.60 0.1M
2023-09-01 12.25 12.45 12.20 12.40 0.1M
2023-08-31 12.60 12.60 12.30 12.40 0.3M
2023-08-30 11.65 12.75 11.65 12.75 0.4M
2023-08-29 11.65 11.65 11.55 11.60 0.1M
2023-08-28 11.75 11.75 11.60 11.65 0.1M
2023-08-25 11.70 11.80 11.65 11.75 0.1M
2023-08-24 11.75 11.90 11.70 11.80 0.1M
2023-08-23 11.70 11.90 11.70 11.80 0.2M
2023-08-22 11.95 11.95 11.50 11.65 0.1M
2023-08-21 12.00 12.00 11.80 11.85 0.1M
2023-08-18 12.10 12.15 11.80 11.95 0.2M
2023-08-17 12.05 12.30 11.50 12.10 0.2M
2023-08-16 12.10 12.10 11.70 12.10 0.1M
2023-08-15 12.25 12.25 11.90 12.05 0.1M
2023-08-14 12.65 12.65 11.80 11.90 0.5M
2023-08-11 13.10 13.10 12.55 12.65 0.4M
2023-08-10 13.50 13.60 13.05 13.10 0.2M
2023-08-09 13.20 13.65 13.10 13.50 0.2M
2023-08-08 13.55 13.60 13.10 13.20 0.4M
2023-08-07 13.95 13.95 13.45 13.55 0.4M
2023-08-04 13.75 13.95 13.30 13.75 0.4M
2023-08-02 14.20 14.40 13.70 13.75 0.7M
2023-08-01 15.50 15.50 14.20 14.60 1.7M
2023-07-31 14.15 15.55 14.15 15.55 2.0M
2023-07-28 14.00 14.30 13.80 14.15 0.4M
2023-07-27 14.20 14.20 13.70 13.80 0.5M
2023-07-26 14.30 14.35 13.90 14.05 0.4M
2023-07-25 13.65 14.15 13.65 14.15 0.5M
2023-07-24 14.20 14.40 13.60 13.70 0.6M
2023-07-21 13.60 14.65 13.55 14.15 0.8M
2023-07-20 13.25 14.20 13.25 14.10 1.5M
2023-07-19 15.50 15.50 14.15 14.25 2.5M
2023-07-18 16.50 16.65 15.25 15.70 6.5M
2023-07-17 14.05 15.15 13.80 15.15 3.3M
2023-07-14 12.90 13.80 12.90 13.80 2.3M
2023-07-13 12.50 12.60 12.45 12.55 0.2M
2023-07-12 12.35 12.45 12.30 12.45 0.1M
2023-07-11 12.30 12.35 12.30 12.35 0.2M
2023-07-10 12.35 12.40 12.25 12.30 0.1M
2023-07-07 12.45 12.45 12.25 12.30 0.1M
2023-07-06 12.50 12.50 12.15 12.45 0.2M
2023-07-05 12.40 12.40 12.30 12.35 0.1M
2023-07-04 12.60 12.60 12.45 12.45 0.1M
2023-07-03 12.30 12.65 12.30 12.45 0.3M
2023-06-30 12.45 12.55 12.35 12.35 0.1M
2023-06-29 12.50 12.65 12.40 12.45 0.2M
2023-06-28 12.20 12.45 12.15 12.40 0.2M
2023-06-27 12.00 12.55 11.90 12.30 0.4M
2023-06-26 12.10 12.10 11.90 12.10 0.1M
2023-06-21 12.10 12.10 12.00 12.10 0.1M
2023-06-20 12.05 12.10 11.95 12.10 0.1M
2023-06-19 11.90 12.15 11.90 12.00 0.1M
2023-06-16 11.90 12.00 11.85 11.90 0.1M
2023-06-15 11.90 12.00 11.80 11.90 0.2M
2023-06-14 11.95 12.05 11.80 11.90 0.1M
2023-06-13 12.20 12.20 11.95 11.95 0.1M
2023-06-12 12.20 12.20 11.85 12.10 0.2M
2023-06-09 11.95 12.50 11.95 12.20 0.2M
2023-06-08 11.95 11.95 11.85 11.90 0.1M
2023-06-07 12.00 12.00 11.85 11.95 0.1M
2023-06-06 12.10 12.10 11.85 11.95 0.1M
2023-06-05 11.85 12.15 11.80 11.95 0.2M
2023-06-02 12.00 12.00 11.80 11.80 0.2M
2023-06-01 11.60 11.90 11.60 11.90 0.2M
2023-05-31 11.45 11.60 11.45 11.60 0.1M
2023-05-30 11.60 11.60 11.35 11.45 0.2M
2023-05-29 11.55 11.55 11.50 11.50 0.1M
2023-05-26 11.50 11.55 11.45 11.50 0.1M
2023-05-25 11.60 11.60 11.50 11.50 0.1M
2023-05-24 11.65 11.65 11.55 11.60 0.1M
2023-05-23 11.50 11.70 11.50 11.65 0.1M
2023-05-22 11.50 11.55 11.50 11.55 0.1M
2023-05-19 11.60 11.60 11.55 11.55 0.0M
2023-05-18 11.60 11.60 11.50 11.55 0.1M
2023-05-17 11.45 11.55 11.45 11.55 0.1M
2023-05-16 11.60 11.60 11.50 11.55 0.1M
2023-05-15 11.60 11.60 11.50 11.50 0.0M
2023-05-12 11.55 11.60 11.50 11.60 0.0M
2023-05-11 11.90 11.90 11.50 11.55 0.3M
2023-05-10 12.00 12.00 11.90 11.90 0.1M
2023-05-09 12.20 12.20 11.90 12.00 0.2M
2023-05-08 12.30 12.30 12.10 12.20 0.1M
2023-05-05 12.40 12.40 12.15 12.20 0.1M
2023-05-04 12.35 12.40 12.20 12.40 0.3M
2023-05-03 12.40 12.65 12.30 12.45 0.2M
2023-05-02 12.65 12.80 12.45 12.55 0.4M
2023-04-28 12.90 12.90 12.50 12.65 1.1M
2023-04-27 11.70 12.50 11.70 12.50 0.9M
2023-04-26 11.50 11.50 11.30 11.40 0.1M
2023-04-25 11.75 11.85 11.30 11.30 0.3M
2023-04-24 11.75 11.90 11.75 11.75 0.1M
2023-04-21 11.95 12.05 11.60 11.75 0.1M
2023-04-20 12.30 12.30 11.80 11.90 0.5M
2023-04-19 12.95 13.00 12.15 12.30 1.6M
2023-04-18 11.80 12.85 11.70 12.85 1.4M
2023-04-17 11.45 11.85 11.20 11.70 0.6M
2023-04-14 11.50 11.55 11.30 11.45 0.1M
2023-04-13 11.40 11.40 11.25 11.35 0.1M
2023-04-12 11.30 11.55 11.30 11.45 0.2M
2023-04-11 11.25 11.30 11.10 11.30 0.1M
2023-04-10 11.35 11.35 11.15 11.25 0.0M
2023-04-07 11.20 11.25 11.10 11.25 0.1M
2023-04-06 11.50 11.60 11.20 11.25 0.0M
2023-03-31 11.25 11.25 11.20 11.25 0.1M
2023-03-30 11.35 11.35 11.20 11.25 0.1M
2023-03-29 11.25 11.35 11.25 11.35 0.0M
2023-03-28 11.30 11.35 11.20 11.30 0.1M
2023-03-27 11.20 11.35 11.15 11.30 0.1M
2023-03-24 11.25 11.30 11.15 11.25 0.1M
2023-03-23 11.30 11.40 11.25 11.25 0.1M
2023-03-22 11.25 11.35 11.25 11.30 0.1M
2023-03-21 11.40 11.40 11.15 11.20 0.0M
2023-03-20 11.10 11.20 11.00 11.20 0.0M
2023-03-17 11.05 11.10 11.00 11.10 0.0M
2023-03-16 11.00 11.00 10.90 11.00 0.1M
2023-03-15 11.40 11.50 11.00 11.00 0.2M
2023-03-14 11.40 11.40 11.30 11.40 0.0M
2023-03-13 11.40 11.40 11.35 11.40 0.1M
2023-03-10 11.60 11.60 11.35 11.55 0.2M
2023-03-09 11.60 11.70 11.55 11.60 0.1M
2023-03-08 11.70 11.70 11.50 11.60 0.2M
2023-03-07 11.80 11.85 11.65 11.70 0.2M
2023-03-06 11.70 11.90 11.65 11.80 0.2M
2023-03-03 11.75 11.75 11.50 11.70 0.2M
2023-03-02 11.60 11.65 11.40 11.60 0.1M
2023-03-01 11.35 11.60 11.35 11.50 0.1M
2023-02-24 11.60 11.60 11.30 11.35 0.3M
2023-02-23 11.75 11.80 11.55 11.60 0.3M
2023-02-22 11.60 11.80 11.60 11.65 0.2M
2023-02-21 11.75 11.80 11.50 11.60 0.3M
2023-02-20 11.20 11.75 11.10 11.75 0.5M
2023-02-17 10.90 11.20 10.90 11.10 0.1M
2023-02-16 11.00 11.00 10.85 10.90 0.2M
2023-02-15 11.05 11.05 10.90 10.95 0.1M
2023-02-14 11.00 11.15 11.00 11.05 0.1M
2023-02-13 11.10 11.30 11.05 11.05 0.1M
2023-02-10 11.20 11.20 10.85 11.20 0.3M
2023-02-09 10.90 11.20 10.80 11.20 0.2M
2023-02-08 11.25 11.25 10.85 10.85 0.2M
2023-02-07 11.25 11.45 11.00 11.10 0.2M
2023-02-06 11.00 11.20 11.00 11.20 0.2M
2023-02-03 11.15 11.30 11.00 11.05 0.3M
2023-02-02 11.55 11.85 11.15 11.20 1.2M
2023-02-01 10.35 11.15 10.30 11.15 0.9M
2023-01-31 9.99 10.15 9.99 10.15 0.1M
2023-01-30 10.00 10.05 9.91 10.00 0.1M
2023-01-17 10.00 10.05 9.88 10.00 0.1M
2023-01-16 10.05 10.05 9.90 10.00 0.1M
2023-01-13 10.10 10.10 9.98 10.05 0.0M
2023-01-12 10.05 10.05 10.00 10.05 0.0M
2023-01-11 10.00 10.05 10.00 10.05 0.1M
2023-01-10 9.99 10.00 9.98 9.98 0.0M
2023-01-09 9.99 10.05 9.98 9.98 0.0M
2023-01-06 10.00 10.05 9.97 10.00 0.0M
2023-01-05 10.00 10.05 9.97 10.00 0.0M
2023-01-04 10.00 10.00 9.95 9.99 0.0M
2023-01-03 10.00 10.00 9.93 9.98 0.0M