Rafael Microelectronics (6568)

6568
🏛️ 台湾 →
127.50
最終更新: 2025-10-03
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
2023-12-29 160.50 161.50 159.00 159.50 0.0M
2023-12-28 163.50 167.50 160.50 160.50 0.0M
2023-12-27 158.00 160.50 158.00 160.00 0.0M
2023-12-26 157.50 159.00 157.50 158.00 0.0M
2023-12-25 156.50 159.00 156.50 157.50 0.0M
2023-12-22 156.50 158.00 156.00 156.50 0.0M
2023-12-21 156.00 160.50 156.00 156.50 0.0M
2023-12-20 157.00 157.50 156.00 156.50 0.0M
2023-12-19 155.50 155.50 153.50 154.50 0.0M
2023-12-18 156.00 157.50 155.00 156.00 0.0M
2023-12-15 157.00 157.00 155.50 156.00 0.0M
2023-12-14 161.00 161.00 156.50 157.00 0.0M
2023-12-13 157.50 158.00 157.00 158.00 0.0M
2023-12-12 160.50 160.50 157.50 158.00 0.0M
2023-12-11 161.00 161.00 158.00 158.00 0.0M
2023-12-08 161.00 162.50 157.50 159.00 0.0M
2023-12-07 162.00 162.50 161.00 161.00 0.0M
2023-12-06 165.00 165.00 161.50 161.50 0.0M
2023-12-05 162.50 165.00 161.50 165.00 0.0M
2023-12-04 165.50 167.00 163.00 163.00 0.0M
2023-12-01 168.00 168.00 165.00 167.00 0.0M
2023-11-30 166.00 168.00 164.50 167.50 0.0M
2023-11-29 171.00 171.00 164.50 164.50 0.0M
2023-11-28 163.50 168.50 163.50 168.50 0.0M
2023-11-27 166.50 166.50 162.00 162.00 0.0M
2023-11-24 169.00 171.00 165.50 166.00 0.0M
2023-11-23 171.00 176.00 168.50 169.50 0.0M
2023-11-22 160.50 171.00 160.50 169.50 0.0M
2023-11-21 162.00 162.50 160.00 160.50 0.0M
2023-11-20 162.50 162.50 160.50 160.50 0.0M
2023-11-17 162.00 167.50 160.00 162.00 0.0M
2023-11-16 156.00 158.50 156.00 158.00 0.0M
2023-11-15 162.00 162.00 157.50 157.50 0.0M
2023-11-14 160.00 163.00 160.00 163.00 0.0M
2023-11-13 159.00 161.00 159.00 160.00 0.0M
2023-11-10 160.00 160.00 157.50 157.50 0.0M
2023-11-09 161.00 161.00 159.00 159.50 0.0M
2023-11-08 161.00 162.00 160.50 161.50 0.0M
2023-11-07 159.50 161.00 159.00 160.50 0.0M
2023-11-06 158.50 159.50 158.00 159.00 0.0M
2023-11-03 159.00 159.00 157.50 158.00 0.0M
2023-11-02 159.00 159.00 158.00 158.50 0.0M
2023-11-01 157.50 159.50 157.50 158.50 0.0M
2023-10-31 158.00 158.00 156.00 157.50 0.0M
2023-10-30 157.00 158.00 157.00 157.50 0.0M
2023-10-27 158.00 158.00 155.50 156.00 0.0M
2023-10-26 156.50 159.00 155.00 157.00 0.0M
2023-10-25 157.50 158.00 156.00 157.50 0.0M
2023-10-24 157.50 159.00 155.00 157.50 0.0M
2023-10-23 163.00 163.50 157.50 158.50 0.0M
2023-10-20 164.50 165.00 162.50 163.00 0.0M
2023-10-19 151.00 151.00 151.00 151.00 0.0M
2023-10-18 141.50 149.00 137.50 137.50 0.0M
2023-10-17 132.50 141.50 132.50 141.50 0.0M
2023-10-16 127.50 129.50 127.00 129.00 0.0M
2023-10-13 126.50 129.50 126.00 129.00 0.0M
2023-10-12 126.50 129.50 126.00 128.50 0.0M
2023-10-11 135.00 135.50 124.00 126.50 0.0M
2023-10-06 130.00 134.00 130.00 133.50 0.0M
2023-10-05 130.00 132.50 129.50 131.00 0.0M
2023-10-04 130.00 130.00 127.50 128.00 0.0M
2023-10-03 131.50 132.00 130.50 130.50 0.0M
2023-10-02 131.50 131.50 130.50 130.50 0.0M
2023-09-28 131.50 132.50 130.00 130.00 0.0M
2023-09-27 130.50 131.50 129.50 130.00 0.0M
2023-09-26 135.50 135.50 131.00 131.50 0.0M
2023-09-25 134.00 137.00 133.00 135.50 0.0M
2023-09-22 129.50 133.00 129.50 132.50 0.0M
2023-09-21 132.50 133.00 129.50 130.50 0.0M
2023-09-20 136.00 136.00 131.50 132.50 0.0M
2023-09-19 138.50 140.50 135.00 135.00 0.0M
2023-09-18 129.00 141.00 128.50 138.00 0.0M
2023-09-15 133.50 133.50 129.00 130.00 0.0M
2023-09-14 130.00 133.00 129.50 132.50 0.0M
2023-09-13 127.00 130.00 127.00 129.00 0.0M
2023-09-12 128.00 129.50 126.00 128.50 0.0M
2023-09-11 127.00 128.50 126.00 126.00 0.0M
2023-09-08 130.00 130.00 127.50 128.00 0.0M
2023-09-07 130.00 133.50 130.00 131.00 0.0M
2023-09-06 133.50 133.50 131.00 131.00 0.0M
2023-09-05 128.50 137.50 128.50 134.00 0.0M
2023-09-04 128.00 129.00 127.00 129.00 0.0M
2023-09-01 127.50 129.50 127.50 128.00 0.0M
2023-08-31 127.00 129.00 126.00 127.50 0.0M
2023-08-30 126.00 129.50 125.00 126.50 0.0M
2023-08-29 122.00 125.50 122.00 124.00 0.0M
2023-08-28 122.50 124.00 121.50 121.50 0.0M
2023-08-25 123.00 124.50 122.00 122.00 0.0M
2023-08-24 123.50 126.00 122.50 124.00 0.0M
2023-08-23 121.50 123.00 121.50 122.50 0.0M
2023-08-22 122.00 123.00 121.50 121.50 0.0M
2023-08-21 124.00 124.00 121.00 121.50 0.0M
2023-08-18 125.00 126.50 123.00 124.00 0.0M
2023-08-17 122.00 126.50 121.50 126.00 0.0M
2023-08-16 124.00 125.00 122.00 122.00 0.0M
2023-08-15 125.00 125.50 123.50 124.00 0.0M
2023-08-14 125.50 130.00 120.00 122.00 0.0M
2023-08-11 135.50 135.50 128.50 128.50 0.0M
2023-08-10 137.50 139.00 133.00 133.00 0.0M
2023-08-09 134.50 138.00 133.00 137.00 0.0M
2023-08-08 137.00 137.00 134.00 134.00 0.0M
2023-08-07 135.50 137.00 134.50 136.50 0.0M
2023-08-04 133.00 137.00 133.00 136.00 0.0M
2023-08-02 139.00 139.00 134.00 134.50 0.0M
2023-08-01 143.50 146.00 139.00 139.00 0.0M
2023-07-31 141.00 145.00 138.50 140.50 0.0M
2023-07-28 138.00 142.00 137.50 141.00 0.0M
2023-07-27 136.00 140.00 136.00 139.00 0.0M
2023-07-26 140.50 140.50 133.50 134.00 0.0M
2023-07-25 134.00 140.00 132.00 138.50 0.0M
2023-07-24 138.00 138.00 134.00 134.00 0.0M
2023-07-21 140.00 140.50 137.50 138.00 0.0M
2023-07-20 138.00 142.00 138.00 140.50 0.0M
2023-07-19 138.50 141.00 137.50 138.00 0.0M
2023-07-18 142.00 142.00 136.00 136.50 0.0M
2023-07-17 143.50 143.50 138.50 140.50 0.0M
2023-07-14 137.50 142.00 136.00 141.50 0.0M
2023-07-13 132.50 139.00 132.50 134.50 0.0M
2023-07-12 144.50 145.00 134.00 134.00 0.0M
2023-07-11 148.50 149.50 144.00 144.50 0.0M
2023-07-10 151.50 151.50 147.00 147.00 0.0M
2023-07-07 153.50 153.50 148.50 151.00 0.0M
2023-07-06 151.50 153.50 151.00 151.50 0.0M
2023-07-05 153.00 155.50 152.00 152.00 0.0M
2023-07-04 154.50 157.00 153.50 157.00 0.0M
2023-07-03 156.00 156.00 153.00 154.50 0.0M
2023-06-30 153.00 155.50 151.50 154.00 0.0M
2023-06-29 153.50 154.50 152.00 152.00 0.0M
2023-06-28 153.00 154.00 151.50 153.00 0.0M
2023-06-27 155.00 155.00 151.00 151.00 0.0M
2023-06-26 157.00 157.00 152.50 153.00 0.0M
2023-06-21 157.50 157.50 154.00 156.50 0.0M
2023-06-20 158.00 158.00 154.50 154.50 0.0M
2023-06-19 157.50 158.00 153.00 156.00 0.0M
2023-06-16 162.00 162.00 157.50 157.50 0.0M
2023-06-15 160.00 163.00 160.00 162.00 0.0M
2023-06-14 162.00 162.00 157.00 159.00 0.0M
2023-06-13 156.00 162.50 155.00 160.00 0.0M
2023-06-12 158.00 158.00 152.50 154.00 0.0M
2023-06-09 158.50 158.50 154.50 157.00 0.0M
2023-06-08 164.00 165.00 161.00 161.00 0.0M
2023-06-07 164.50 165.50 163.00 165.50 0.0M
2023-06-06 167.00 167.00 162.00 162.50 0.0M
2023-06-05 164.50 168.00 164.50 165.50 0.0M
2023-06-02 166.00 166.50 164.50 164.50 0.0M
2023-06-01 166.00 166.00 163.50 165.00 0.0M
2023-05-31 164.00 167.00 163.50 165.00 0.0M
2023-05-30 166.00 167.00 162.50 163.00 0.0M
2023-05-29 161.00 167.00 161.00 165.50 0.0M
2023-05-26 162.50 164.00 160.00 160.50 0.0M
2023-05-25 164.00 164.00 161.50 161.50 0.0M
2023-05-24 165.50 165.50 163.50 163.50 0.0M
2023-05-23 166.50 167.50 163.50 165.50 0.0M
2023-05-22 164.50 166.50 164.00 165.00 0.0M
2023-05-19 169.00 169.00 164.00 164.50 0.0M
2023-05-18 167.00 170.00 165.50 166.00 0.0M
2023-05-17 162.50 165.00 161.50 164.00 0.0M
2023-05-16 162.50 164.00 160.00 160.50 0.0M
2023-05-15 166.50 166.50 159.00 160.00 0.0M
2023-05-12 163.00 166.00 162.00 164.50 0.0M
2023-05-11 170.00 170.00 163.00 163.50 0.0M
2023-05-10 168.50 170.00 167.00 169.00 0.0M
2023-05-09 174.50 174.50 168.00 168.50 0.0M
2023-05-08 180.50 182.00 176.50 176.50 0.0M
2023-05-05 177.00 180.00 177.00 178.00 0.0M
2023-05-04 184.00 187.50 175.00 176.50 0.0M
2023-05-03 182.50 186.00 179.00 182.00 0.0M
2023-05-02 167.00 182.00 165.00 182.00 0.0M
2023-04-28 166.00 168.50 164.00 165.50 0.0M
2023-04-27 163.00 164.00 157.00 162.00 0.0M
2023-04-26 166.00 167.50 160.50 162.00 0.0M
2023-04-25 177.00 178.50 166.00 166.00 0.0M
2023-04-24 175.00 179.00 174.00 176.50 0.0M
2023-04-21 183.00 184.00 175.00 175.00 0.0M
2023-04-20 187.00 188.00 179.00 179.50 0.0M
2023-04-19 187.00 193.50 183.50 187.50 0.0M
2023-04-18 183.00 192.00 182.00 186.00 0.0M
2023-04-17 178.50 183.50 178.50 180.00 0.0M
2023-04-14 177.50 180.50 175.50 177.00 0.0M
2023-04-13 176.50 179.50 174.00 177.00 0.0M
2023-04-12 174.00 179.00 172.00 176.00 0.0M
2023-04-11 168.50 174.00 168.50 172.50 0.0M
2023-04-10 174.50 174.50 167.50 168.00 0.0M
2023-04-07 170.50 176.00 168.00 171.50 0.0M
2023-04-06 167.00 170.00 163.00 169.00 0.0M
2023-03-31 163.00 170.50 162.50 164.50 0.0M
2023-03-30 161.50 161.50 159.00 160.50 0.0M
2023-03-29 158.50 161.00 156.50 159.00 0.0M
2023-03-28 166.00 166.00 159.00 159.00 0.0M
2023-03-27 166.00 167.50 165.00 165.00 0.0M
2023-03-24 165.00 166.50 164.50 165.50 0.0M
2023-03-23 162.50 167.00 162.00 167.00 0.0M
2023-03-22 162.00 164.50 162.00 162.50 0.0M
2023-03-21 164.00 164.00 161.00 161.00 0.0M
2023-03-20 164.00 164.00 162.00 162.00 0.0M
2023-03-17 161.00 164.50 159.50 162.00 0.0M
2023-03-16 160.00 160.00 154.00 158.00 0.0M
2023-03-15 161.00 163.50 159.00 160.00 0.0M
2023-03-14 161.00 163.00 156.50 157.50 0.0M
2023-03-13 160.00 162.50 155.50 160.50 0.0M
2023-03-10 168.00 168.00 161.00 162.00 0.0M
2023-03-09 170.50 171.50 166.50 168.50 0.0M
2023-03-08 169.50 172.50 168.00 170.00 0.0M
2023-03-07 176.00 176.00 170.50 171.50 0.0M
2023-03-06 177.50 179.50 176.00 176.00 0.0M
2023-03-03 176.00 180.50 175.00 176.00 0.0M
2023-03-02 174.00 175.00 172.50 175.00 0.0M
2023-03-01 172.00 174.00 170.50 173.00 0.0M
2023-02-24 179.00 179.50 172.50 172.50 0.0M
2023-02-23 175.00 181.50 175.00 178.00 0.0M
2023-02-22 174.50 181.00 174.00 175.00 0.0M
2023-02-21 183.00 183.50 175.00 177.50 0.0M
2023-02-20 172.50 179.00 172.50 178.00 0.0M
2023-02-17 174.00 177.50 171.50 172.00 0.0M
2023-02-16 173.00 176.00 172.50 174.00 0.0M
2023-02-15 173.00 174.50 170.50 171.00 0.0M
2023-02-14 174.00 177.50 171.00 173.50 0.0M
2023-02-13 168.00 173.50 166.50 172.00 0.0M
2023-02-10 172.50 173.00 167.50 168.00 0.0M
2023-02-09 183.00 183.50 172.00 172.00 0.0M
2023-02-08 176.50 180.50 173.50 180.00 0.0M
2023-02-07 172.50 177.00 170.50 175.50 0.0M
2023-02-06 170.50 174.50 170.00 172.50 0.0M
2023-02-03 175.00 175.50 170.00 173.50 0.0M
2023-02-02 174.50 181.50 174.00 176.50 0.0M
2023-02-01 177.00 178.00 170.50 172.50 0.0M
2023-01-31 171.50 174.00 168.50 174.00 0.0M
2023-01-30 173.50 177.50 170.50 172.00 0.0M
2023-01-17 164.50 171.50 163.00 169.50 0.0M
2023-01-16 160.50 164.00 160.50 162.50 0.0M
2023-01-13 169.00 170.50 160.50 160.50 0.0M
2023-01-12 168.50 170.50 164.50 166.50 0.0M
2023-01-11 165.00 167.00 162.50 165.50 0.0M
2023-01-10 164.50 168.00 162.00 163.50 0.0M
2023-01-09 162.50 166.50 162.50 165.50 0.0M
2023-01-06 160.00 164.00 158.50 161.50 0.0M
2023-01-05 160.00 168.50 159.00 160.50 0.0M
2023-01-04 159.00 161.50 157.50 157.50 0.0M
2023-01-03 152.00 159.00 151.00 159.00 0.0M