Quaser Machine Tools (4563)

4563
🏛️ 台湾 →
55.00
最終更新: 2025-09-30
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 36.05 39.45 36.00 39.45 0.0M
2022-12-29 36.30 36.30 35.30 35.90 0.0M
2022-12-28 35.85 36.10 35.15 35.70 0.0M
2022-12-27 35.50 36.00 35.50 35.85 0.0M
2022-12-26 36.35 36.95 36.00 36.00 0.0M
2022-12-23 35.90 36.10 35.80 36.00 0.0M
2022-12-22 35.55 36.30 35.15 36.10 0.0M
2022-12-21 36.35 36.35 35.10 36.00 0.0M
2022-12-20 36.10 36.10 34.80 35.15 0.0M
2022-12-19 35.10 37.00 35.10 35.60 0.0M
2022-12-16 34.85 35.55 34.85 35.20 0.0M
2022-12-15 35.00 35.35 34.90 35.30 0.0M
2022-12-14 35.30 35.40 35.00 35.35 0.0M
2022-12-13 35.20 35.80 34.50 34.60 0.0M
2022-12-12 34.75 35.50 34.50 35.20 0.0M
2022-12-09 36.70 36.95 36.20 36.55 0.0M
2022-12-08 34.55 36.30 34.50 36.30 0.0M
2022-12-07 36.00 36.45 34.25 34.55 0.0M
2022-12-06 36.15 37.00 36.00 36.20 0.0M
2022-12-05 36.80 36.95 35.60 36.15 0.0M
2022-12-02 36.65 38.80 35.70 36.65 0.0M
2022-12-01 33.50 35.45 33.50 35.45 0.0M
2022-11-30 32.05 32.25 32.05 32.25 0.0M
2022-11-29 31.60 32.20 31.60 32.05 0.0M
2022-11-28 31.90 31.95 31.60 31.85 0.0M
2022-11-25 31.85 31.85 31.85 31.85 0.0M
2022-11-24 31.80 31.85 31.80 31.85 0.0M
2022-11-23 32.30 32.30 32.05 32.05 0.0M
2022-11-22 32.00 32.20 31.65 32.05 0.0M
2022-11-21 31.55 31.60 31.40 31.60 0.0M
2022-11-18 31.55 31.60 31.55 31.60 0.0M
2022-11-17 31.70 31.70 31.25 31.55 0.0M
2022-11-16 31.20 31.95 31.20 31.55 0.0M
2022-11-15 31.40 31.45 31.15 31.30 0.0M
2022-11-14 31.90 31.90 31.65 31.80 0.0M
2022-11-11 32.50 32.50 31.60 31.65 0.0M
2022-11-10 32.85 33.20 32.20 32.50 0.0M
2022-11-09 33.00 33.65 32.10 32.90 0.0M
2022-11-08 31.20 34.25 31.20 32.95 0.0M
2022-11-07 31.20 31.20 30.90 31.20 0.0M
2022-11-04 31.10 31.20 30.35 31.20 0.0M
2022-11-03 30.00 30.05 29.70 30.00 0.0M
2022-11-02 30.30 30.30 30.00 30.20 0.0M
2022-11-01 30.95 30.95 30.05 30.25 0.0M
2022-10-31 30.95 30.95 30.95 30.95 0.0M
2022-10-28 30.20 31.40 30.20 30.95 0.0M
2022-10-27 31.65 31.65 30.80 30.80 0.0M
2022-10-26 29.90 30.75 29.90 30.75 0.0M
2022-10-25 29.60 30.00 29.60 29.80 0.0M
2022-10-24 30.00 31.25 30.00 30.30 0.0M
2022-10-21 30.25 30.25 29.55 29.55 0.0M
2022-10-20 30.30 30.45 29.65 30.15 0.0M
2022-10-19 30.65 30.65 30.10 30.35 0.0M
2022-10-18 31.25 31.25 30.60 30.60 0.0M
2022-10-17 30.45 31.05 30.25 31.05 0.0M
2022-10-14 30.80 31.35 30.70 31.35 0.0M
2022-10-13 31.50 31.50 29.90 30.80 0.0M
2022-10-12 32.60 32.60 31.00 31.50 0.0M
2022-10-11 32.40 32.40 31.60 32.00 0.0M
2022-10-07 32.15 32.65 31.75 32.40 0.0M
2022-10-06 32.30 32.35 31.80 32.15 0.0M
2022-10-05 32.85 32.85 31.55 31.80 0.0M
2022-10-04 31.40 31.45 31.00 31.45 0.0M
2022-10-03 31.10 31.20 30.95 31.00 0.0M
2022-09-30 31.60 31.70 31.05 31.50 0.0M
2022-09-29 31.75 32.80 31.65 31.65 0.0M
2022-09-28 32.50 32.50 31.45 31.75 0.0M
2022-09-27 31.00 32.50 30.90 32.50 0.0M
2022-09-26 32.10 32.10 31.20 31.40 0.0M
2022-09-23 33.00 33.20 32.80 32.80 0.0M
2022-09-22 32.75 33.45 32.70 33.15 0.0M
2022-09-21 33.35 33.90 32.95 33.30 0.0M
2022-09-20 32.20 33.15 32.20 33.15 0.0M
2022-09-19 32.60 32.60 32.20 32.45 0.0M
2022-09-16 33.60 33.65 32.80 32.90 0.0M
2022-09-15 33.10 33.80 33.05 33.55 0.0M
2022-09-14 33.00 33.55 33.00 33.50 0.0M
2022-09-13 33.55 33.80 33.30 33.30 0.0M
2022-09-12 34.50 34.55 33.20 33.50 0.0M
2022-09-08 34.00 34.20 33.80 34.00 0.0M
2022-09-07 34.15 34.35 33.85 33.85 0.0M
2022-09-06 35.05 35.50 34.20 34.90 0.0M
2022-09-05 34.50 35.90 34.50 34.80 0.0M
2022-09-02 32.70 34.90 32.70 34.45 0.0M
2022-09-01 33.25 33.25 32.50 32.90 0.0M
2022-08-31 32.75 34.20 32.75 33.55 0.0M
2022-08-30 32.50 32.80 32.50 32.50 0.0M
2022-08-29 32.55 32.55 32.20 32.40 0.0M
2022-08-26 33.50 33.50 33.10 33.30 0.0M
2022-08-25 33.40 33.70 33.10 33.20 0.0M
2022-08-24 32.90 33.20 32.60 33.20 0.0M
2022-08-23 32.35 32.90 32.30 32.75 0.0M
2022-08-22 33.40 33.40 32.70 32.80 0.0M
2022-08-19 31.70 33.90 31.70 33.35 0.0M
2022-08-18 31.50 31.65 31.40 31.65 0.0M
2022-08-17 31.35 31.40 31.35 31.40 0.0M
2022-08-16 31.40 31.60 30.90 31.55 0.0M
2022-08-15 31.50 31.80 31.50 31.75 0.0M
2022-08-12 31.25 31.65 31.25 31.50 0.0M
2022-08-11 31.95 32.00 31.25 31.30 0.0M
2022-08-10 30.90 31.30 30.80 31.30 0.0M
2022-08-09 30.90 30.90 30.70 30.70 0.0M
2022-08-08 30.85 31.05 30.60 30.90 0.0M
2022-08-05 31.00 31.80 31.00 31.05 0.0M
2022-08-04 29.90 30.30 29.90 30.30 0.0M
2022-08-03 30.25 30.25 30.05 30.25 0.0M
2022-08-02 30.70 30.70 30.50 30.50 0.0M
2022-08-01 30.40 31.45 30.35 31.10 0.0M
2022-07-29 31.35 31.35 31.05 31.15 0.0M
2022-07-28 31.05 31.30 31.00 31.30 0.0M
2022-07-27 30.95 31.20 30.95 31.20 0.0M
2022-07-26 30.80 31.35 30.80 31.10 0.0M
2022-07-25 31.00 31.25 30.95 31.25 0.0M
2022-07-22 31.85 31.85 31.05 31.35 0.0M
2022-07-21 31.00 31.90 30.65 31.85 0.0M
2022-07-20 31.10 31.10 30.75 30.75 0.0M
2022-07-19 30.50 31.00 30.50 30.70 0.0M
2022-07-18 30.60 30.75 30.45 30.65 0.0M
2022-07-15 30.90 30.90 30.90 30.90 0.0M
2022-07-14 30.40 30.85 30.40 30.75 0.0M
2022-07-13 30.30 30.50 30.20 30.30 0.0M
2022-07-12 30.20 30.40 30.00 30.30 0.0M
2022-07-11 31.25 31.25 30.20 30.60 0.0M
2022-07-08 31.00 31.00 30.40 30.40 0.0M
2022-07-07 30.00 30.40 29.10 30.40 0.0M
2022-07-06 30.80 30.90 30.00 30.45 0.0M
2022-07-05 30.30 30.80 30.05 30.80 0.0M
2022-07-04 30.30 30.50 30.00 30.50 0.0M
2022-07-01 31.20 31.20 29.70 29.90 0.0M
2022-06-30 32.00 32.00 31.60 31.60 0.0M
2022-06-29 32.30 32.30 32.15 32.15 0.0M
2022-06-28 32.60 32.60 32.30 32.30 0.0M
2022-06-27 32.40 32.40 32.40 32.40 0.0M
2022-06-24 31.80 31.90 31.75 31.90 0.0M
2022-06-23 32.00 32.00 31.70 31.70 0.0M
2022-06-22 32.10 32.20 31.85 31.85 0.0M
2022-06-21 32.00 32.45 31.70 32.15 0.0M
2022-06-20 32.25 32.40 32.00 32.10 0.0M
2022-06-17 32.50 32.50 32.05 32.25 0.0M
2022-06-16 34.35 34.35 33.10 33.25 0.0M
2022-06-15 34.20 34.20 33.75 33.75 0.0M
2022-06-14 34.50 34.50 33.75 34.00 0.0M
2022-06-13 34.80 35.25 34.75 34.85 0.0M
2022-06-10 35.00 35.50 34.60 35.30 0.0M
2022-06-09 34.35 35.30 34.35 35.30 0.0M
2022-06-08 35.50 35.50 34.75 35.00 0.0M
2022-06-07 36.30 37.30 34.55 34.70 0.0M
2022-06-06 33.85 35.95 33.70 35.95 0.0M
2022-06-02 33.80 33.80 33.35 33.65 0.0M
2022-06-01 33.85 33.85 33.35 33.65 0.0M
2022-05-31 33.95 33.95 33.25 33.55 0.0M
2022-05-30 33.00 33.95 33.00 33.35 0.0M
2022-05-27 33.45 33.85 32.90 33.30 0.0M
2022-05-26 33.70 33.70 32.85 32.85 0.0M
2022-05-25 33.70 33.70 32.75 33.45 0.0M
2022-05-24 33.30 33.50 32.80 33.10 0.0M
2022-05-23 33.60 33.60 32.90 33.25 0.0M
2022-05-20 34.00 34.55 33.50 33.50 0.0M
2022-05-19 33.05 33.95 32.95 33.95 0.0M
2022-05-18 34.30 34.30 33.70 34.00 0.0M
2022-05-17 33.85 34.90 33.40 34.30 0.0M
2022-05-16 34.40 34.40 33.30 33.40 0.0M
2022-05-13 33.90 34.95 33.05 33.90 0.0M
2022-05-12 33.25 34.50 32.35 33.80 0.0M
2022-05-11 35.00 36.95 33.10 33.80 0.0M
2022-05-10 32.40 34.50 32.00 34.50 0.0M
2022-05-09 32.40 33.40 31.50 32.40 0.0M
2022-05-06 30.70 31.90 30.70 31.90 0.0M
2022-05-05 30.35 31.95 30.35 31.60 0.0M
2022-05-04 29.95 31.80 29.80 30.35 0.0M
2022-05-03 29.80 29.95 29.70 29.80 0.0M
2022-04-29 29.45 29.70 29.25 29.70 0.0M
2022-04-28 29.40 30.15 29.40 29.45 0.0M
2022-04-27 29.25 29.60 29.20 29.60 0.0M
2022-04-26 29.60 29.85 29.45 29.70 0.0M
2022-04-25 29.90 29.90 29.40 29.60 0.0M
2022-04-22 30.25 30.55 30.25 30.30 0.0M
2022-04-21 30.40 30.50 30.25 30.25 0.0M
2022-04-20 30.30 30.30 29.90 30.05 0.0M
2022-04-19 30.55 30.55 30.10 30.10 0.0M
2022-04-18 30.20 30.45 30.05 30.45 0.0M
2022-04-15 30.10 30.30 30.05 30.30 0.0M
2022-04-14 30.10 30.20 30.00 30.05 0.0M
2022-04-13 30.20 30.20 30.00 30.10 0.0M
2022-04-12 30.25 30.35 30.20 30.20 0.0M
2022-04-11 31.75 31.75 30.20 30.25 0.0M
2022-04-08 30.20 30.60 30.00 30.50 0.0M
2022-04-07 30.40 30.60 30.00 30.00 0.0M
2022-04-06 30.90 30.90 30.05 30.35 0.0M
2022-04-01 31.50 31.50 30.70 30.90 0.0M
2022-03-31 32.85 32.85 31.50 31.50 0.0M
2022-03-30 33.70 34.30 32.05 32.05 0.0M
2022-03-29 32.00 34.35 31.80 32.05 0.0M
2022-03-28 29.90 31.70 29.90 31.35 0.0M
2022-03-25 29.10 29.10 28.80 28.90 0.0M
2022-03-24 29.05 29.10 29.05 29.05 0.0M
2022-03-23 29.50 29.50 29.30 29.30 0.0M
2022-03-22 29.35 29.35 29.20 29.35 0.0M
2022-03-21 29.50 29.50 29.35 29.35 0.0M
2022-03-18 29.00 29.60 29.00 29.40 0.0M
2022-03-17 29.45 29.50 29.40 29.50 0.0M
2022-03-16 29.35 29.40 29.15 29.40 0.0M
2022-03-15 29.70 29.70 29.50 29.65 0.0M
2022-03-14 30.05 30.05 29.70 29.70 0.0M
2022-03-11 30.00 30.05 29.90 30.05 0.0M
2022-03-10 29.40 29.95 29.30 29.50 0.0M
2022-03-09 29.00 29.55 29.00 29.35 0.0M
2022-03-08 29.20 29.20 28.80 28.85 0.0M
2022-03-07 29.25 29.55 29.20 29.35 0.0M
2022-03-04 29.70 29.70 29.55 29.55 0.0M
2022-03-03 29.80 30.00 29.55 30.00 0.0M
2022-03-02 29.90 29.90 29.80 29.80 0.0M
2022-03-01 30.45 31.10 29.00 29.90 0.0M
2022-02-25 29.75 30.60 29.60 30.45 0.0M
2022-02-24 30.70 30.70 29.60 29.75 0.0M
2022-02-23 30.80 30.90 30.65 30.75 0.0M
2022-02-22 30.90 30.90 30.50 30.80 0.0M
2022-02-21 30.85 31.15 30.80 31.00 0.0M
2022-02-18 30.85 30.90 30.70 30.85 0.0M
2022-02-17 30.90 30.90 30.70 30.70 0.0M
2022-02-16 30.95 30.95 30.75 30.90 0.0M
2022-02-15 31.50 31.55 30.50 30.55 0.0M
2022-02-14 31.20 31.20 30.40 31.00 0.0M
2022-02-11 29.45 31.40 29.20 31.15 0.0M
2022-02-10 29.90 30.30 29.50 30.15 0.0M
2022-02-09 29.55 29.65 29.45 29.65 0.0M
2022-02-08 29.50 30.00 29.50 29.70 0.0M
2022-02-07 29.25 29.35 29.15 29.35 0.0M
2022-01-26 29.40 29.40 29.00 29.10 0.0M
2022-01-25 29.40 29.40 29.25 29.25 0.0M
2022-01-24 28.70 29.45 28.70 29.45 0.0M
2022-01-21 29.20 29.20 28.90 29.00 0.0M
2022-01-20 29.20 29.40 29.15 29.40 0.0M
2022-01-19 29.30 29.70 29.20 29.50 0.0M
2022-01-18 29.60 29.70 29.60 29.70 0.0M
2022-01-17 29.70 29.70 29.60 29.70 0.0M
2022-01-14 30.00 30.10 29.75 29.75 0.0M
2022-01-13 29.60 29.75 29.20 29.75 0.0M
2022-01-12 29.70 30.05 29.50 29.70 0.0M
2022-01-11 29.60 30.15 29.60 29.75 0.0M
2022-01-10 29.55 30.20 29.50 29.80 0.0M
2022-01-07 29.80 29.80 29.70 29.75 0.0M
2022-01-06 30.00 30.00 29.80 29.95 0.0M
2022-01-05 29.70 30.20 29.50 30.15 0.0M
2022-01-04 30.00 30.00 30.00 30.00 0.0M
2022-01-03 29.80 30.45 29.80 30.25 0.0M