3S Silicon Tech (5297)

5297
🏛️ 台湾 →
33.60
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
2021-12-30 15.15 15.20 14.70 15.00 0.0M
2021-12-29 14.30 15.25 14.10 14.45 0.1M
2021-12-28 14.65 14.65 13.95 14.10 0.0M
2021-12-27 14.65 14.65 13.95 14.65 0.0M
2021-12-24 14.00 14.05 14.00 14.00 0.0M
2021-12-23 14.15 14.30 14.10 14.30 0.1M
2021-12-22 13.50 13.50 13.50 13.50 0.0M
2021-12-21 13.55 13.60 13.55 13.60 0.0M
2021-12-20 13.50 13.50 13.50 13.50 0.0M
2021-12-17 14.20 14.20 14.20 14.20 0.0M
2021-12-16 14.10 14.10 14.10 14.10 0.0M
2021-12-15 14.20 14.20 14.00 14.00 0.0M
2021-12-14 13.50 13.50 13.50 13.50 0.0M
2021-12-13 14.20 14.20 14.20 14.20 0.0M
2021-12-10 13.50 14.20 13.50 14.20 0.0M
2021-12-09 14.20 14.20 13.50 13.50 0.0M
2021-12-08 14.20 14.20 14.20 14.20 0.0M
2021-12-07 14.55 14.55 13.90 13.90 0.0M
2021-12-03 14.15 14.15 14.05 14.10 0.0M
2021-12-02 14.10 14.75 14.05 14.05 0.1M
2021-12-01 14.10 14.10 14.10 14.10 0.0M
2021-11-30 14.05 14.10 13.85 14.10 0.0M
2021-11-29 14.05 14.05 14.05 14.05 0.0M
2021-11-25 13.45 13.45 13.45 13.45 0.0M
2021-11-24 13.45 13.45 13.45 13.45 0.0M
2021-11-22 13.25 13.40 13.20 13.40 0.0M
2021-11-19 13.90 13.90 13.90 13.90 0.0M
2021-11-17 13.85 13.85 13.85 13.85 0.0M
2021-11-16 14.15 14.15 13.35 13.35 0.0M
2021-11-15 14.10 14.15 14.10 14.15 0.0M
2021-11-09 14.10 14.80 14.10 14.80 0.0M
2021-11-08 14.70 14.70 14.60 14.60 0.0M
2021-11-05 14.05 14.25 14.05 14.10 0.0M
2021-11-04 14.55 14.55 14.45 14.45 0.0M
2021-11-03 14.55 14.55 14.55 14.55 0.0M
2021-11-02 14.00 14.60 14.00 14.10 0.0M
2021-10-29 14.15 14.40 14.10 14.40 0.0M
2021-10-27 14.15 14.15 14.15 14.15 0.0M
2021-10-22 14.10 14.10 13.90 13.90 0.0M
2021-10-21 14.00 14.10 14.00 14.00 0.0M
2021-10-20 14.00 14.10 14.00 14.00 0.0M
2021-10-19 14.10 14.70 14.05 14.05 0.0M
2021-10-18 14.00 14.25 13.50 14.00 0.1M
2021-10-15 13.35 14.05 13.35 14.00 0.0M
2021-10-14 14.00 14.05 13.35 13.85 0.0M
2021-10-13 13.45 14.00 13.45 14.00 0.0M
2021-10-12 13.05 13.45 13.00 13.45 0.0M
2021-10-08 13.00 13.05 13.00 13.05 0.0M
2021-10-07 13.00 13.00 13.00 13.00 0.0M
2021-10-06 12.45 13.00 12.35 13.00 0.0M
2021-10-05 13.10 13.10 13.10 13.10 0.0M
2021-10-04 12.80 13.05 12.45 13.05 0.0M
2021-10-01 12.35 12.40 11.80 12.30 0.0M
2021-09-30 12.40 12.95 12.40 12.95 0.0M
2021-09-29 12.85 13.20 12.70 12.90 0.0M
2021-09-28 13.30 13.45 13.30 13.45 0.0M
2021-09-27 14.00 14.00 14.00 14.00 0.0M
2021-09-24 13.30 13.95 13.30 13.95 0.0M
2021-09-23 14.00 14.00 14.00 14.00 0.0M
2021-09-22 13.30 13.70 13.30 13.70 0.0M
2021-09-17 13.30 14.00 13.30 14.00 0.0M
2021-09-16 14.00 14.00 14.00 14.00 0.0M
2021-09-15 13.80 13.95 13.80 13.95 0.0M
2021-09-14 14.00 14.00 13.30 14.00 0.0M
2021-09-13 14.05 14.05 13.50 13.95 0.0M
2021-09-10 14.10 14.20 13.60 14.05 0.0M
2021-09-09 13.25 14.50 13.25 14.50 0.0M
2021-09-08 13.00 13.65 12.50 13.65 0.0M
2021-09-07 13.10 13.10 13.10 13.10 0.0M
2021-09-06 12.50 13.05 12.50 13.05 0.0M
2021-09-03 12.10 13.25 12.10 12.95 0.0M
2021-09-02 12.05 12.65 12.05 12.60 0.0M
2021-09-01 12.40 12.40 12.30 12.40 0.0M
2021-08-31 12.40 12.40 12.40 12.40 0.0M
2021-08-30 11.85 12.00 11.85 12.00 0.0M
2021-08-27 11.80 12.40 11.80 12.40 0.0M
2021-08-26 12.40 12.40 12.40 12.40 0.0M
2021-08-25 11.80 12.40 11.80 12.40 0.0M
2021-08-23 12.35 12.35 12.35 12.35 0.0M
2021-08-20 11.90 12.35 11.90 12.35 0.0M
2021-08-19 11.90 11.90 11.90 11.90 0.0M
2021-08-18 11.85 11.95 11.85 11.90 0.0M
2021-08-17 12.30 12.40 12.25 12.30 0.0M
2021-08-16 12.35 12.85 12.35 12.85 0.0M
2021-08-13 12.40 12.95 12.40 12.95 0.0M
2021-08-12 12.50 13.05 12.50 13.05 0.0M
2021-08-11 13.05 13.05 12.40 12.45 0.1M
2021-08-10 13.15 13.60 13.15 13.60 0.0M
2021-08-09 14.30 14.30 13.55 13.75 0.0M
2021-08-06 14.30 15.05 14.30 14.35 0.1M
2021-08-05 13.75 14.35 13.70 14.30 0.1M
2021-08-04 13.75 13.80 13.65 13.80 0.0M
2021-08-03 13.10 13.70 13.10 13.70 0.0M
2021-08-02 13.25 13.40 12.80 13.40 0.1M
2021-07-30 12.85 13.20 12.85 13.20 0.1M
2021-07-29 13.10 13.35 12.75 13.35 0.0M
2021-07-28 13.55 13.55 12.50 13.05 0.0M
2021-07-27 12.75 13.65 12.75 13.55 0.1M
2021-07-26 12.30 12.95 12.30 12.85 0.0M
2021-07-23 12.40 12.50 12.40 12.50 0.0M
2021-07-22 12.75 12.90 12.75 12.75 0.0M
2021-07-21 13.30 13.30 13.30 13.30 0.0M
2021-07-20 13.30 13.35 13.25 13.35 0.0M
2021-07-19 13.50 13.75 13.50 13.75 0.0M
2021-07-16 13.50 13.55 13.30 13.55 0.0M
2021-07-15 14.35 14.55 13.55 14.00 0.1M
2021-07-14 13.05 16.00 13.05 14.40 0.2M
2021-07-13 13.10 13.40 12.90 13.00 0.1M
2021-07-12 12.55 13.10 12.50 13.05 0.0M
2021-07-09 12.10 12.50 12.10 12.50 0.0M
2021-07-08 12.10 12.60 12.05 12.60 0.0M
2021-07-07 12.05 12.55 12.05 12.55 0.1M
2021-07-06 12.10 12.55 12.10 12.55 0.0M
2021-07-05 12.00 12.60 12.00 12.60 0.0M
2021-07-02 12.25 12.45 12.05 12.45 0.0M
2021-07-01 12.20 12.75 12.20 12.75 0.0M
2021-06-30 11.25 12.75 11.25 12.70 0.1M
2021-06-29 10.95 11.50 10.95 11.50 0.0M
2021-06-28 10.45 11.35 10.45 11.35 0.0M
2021-06-25 10.35 10.45 10.30 10.45 0.0M
2021-06-24 10.35 10.35 10.35 10.35 0.0M
2021-06-23 9.85 10.30 9.85 10.30 0.0M
2021-06-22 10.20 10.40 9.74 9.86 0.1M
2021-06-21 10.65 10.70 10.25 10.70 0.0M
2021-06-18 10.90 11.15 10.85 11.15 0.0M
2021-06-17 11.40 11.40 11.40 11.40 0.0M
2021-06-16 11.40 11.45 11.40 11.40 0.0M
2021-06-15 11.40 11.40 11.40 11.40 0.0M
2021-06-11 11.40 11.40 11.40 11.40 0.0M
2021-06-10 11.35 11.35 10.95 10.95 0.0M
2021-06-09 10.95 11.40 10.95 11.40 0.0M
2021-06-08 11.45 11.45 11.00 11.35 0.0M
2021-06-07 10.95 10.95 10.95 10.95 0.0M
2021-06-04 11.45 11.45 11.45 11.45 0.0M
2021-06-03 11.50 11.50 11.50 11.50 0.0M
2021-06-02 11.55 11.55 11.00 11.00 0.0M
2021-06-01 11.05 11.55 11.05 11.55 0.0M
2021-05-31 11.40 12.00 11.40 11.45 0.0M
2021-05-28 10.75 11.65 10.75 11.55 0.0M
2021-05-25 10.75 10.75 10.75 10.75 0.0M
2021-05-24 10.65 10.80 10.60 10.60 0.0M
2021-05-21 10.65 11.15 10.65 11.15 0.0M
2021-05-20 10.60 10.60 10.60 10.60 0.0M
2021-05-18 10.20 10.30 9.95 10.25 0.0M
2021-05-17 10.75 10.75 10.25 10.25 0.0M
2021-05-14 11.30 11.35 10.95 11.35 0.0M
2021-05-13 11.95 11.95 9.98 11.40 0.1M
2021-05-12 12.50 12.50 12.50 12.50 0.0M
2021-05-11 13.10 13.10 13.10 13.10 0.0M
2021-05-10 13.10 13.30 12.65 13.30 0.0M
2021-05-07 13.15 13.25 13.10 13.25 0.0M
2021-05-06 13.15 13.15 13.15 13.15 0.0M
2021-05-05 12.80 13.20 12.70 13.20 0.0M
2021-05-04 13.80 14.00 13.20 13.20 0.0M
2021-05-03 13.85 14.00 13.85 14.00 0.0M
2021-04-29 13.90 14.50 13.90 14.50 0.0M
2021-04-27 14.10 14.10 13.90 13.90 0.0M
2021-04-26 14.00 14.15 14.00 14.05 0.0M
2021-04-23 14.10 14.55 14.00 14.55 0.0M
2021-04-22 14.55 14.65 14.10 14.65 0.0M
2021-04-21 14.65 14.70 14.05 14.65 0.0M
2021-04-20 14.50 14.65 14.10 14.65 0.0M
2021-04-19 14.10 14.80 14.10 14.70 0.1M
2021-04-16 14.20 14.20 13.50 13.65 0.0M
2021-04-15 14.20 14.70 14.00 14.05 0.0M
2021-04-14 14.70 14.70 14.10 14.15 0.0M
2021-04-13 14.25 14.25 14.05 14.05 0.0M
2021-04-12 14.25 14.25 14.05 14.20 0.0M
2021-04-09 14.20 14.25 13.65 14.25 0.0M
2021-04-08 14.15 14.35 14.00 14.20 0.0M
2021-04-07 13.70 14.35 13.10 14.35 0.1M
2021-04-06 14.30 14.30 13.75 13.75 0.0M
2021-04-01 14.10 14.40 14.05 14.35 0.0M
2021-03-31 13.70 14.10 13.70 14.10 0.0M
2021-03-30 14.35 14.35 13.70 13.95 0.0M
2021-03-29 14.00 14.40 13.70 14.40 0.0M
2021-03-26 14.20 14.20 14.20 14.20 0.0M
2021-03-25 14.30 14.30 14.25 14.25 0.0M
2021-03-24 14.35 14.40 14.35 14.40 0.0M
2021-03-23 14.90 14.90 14.85 14.85 0.0M
2021-03-22 15.10 15.10 14.80 14.85 0.0M
2021-03-19 15.25 15.25 14.20 14.90 0.1M
2021-03-18 15.20 15.20 14.85 15.20 0.0M
2021-03-17 15.20 15.20 14.85 14.85 0.0M
2021-03-16 15.30 15.60 14.95 15.00 0.0M
2021-03-15 15.35 15.60 15.10 15.10 0.1M
2021-03-12 13.65 14.85 13.65 14.80 0.1M
2021-03-11 13.60 13.65 13.60 13.65 0.0M
2021-03-10 13.50 14.20 13.50 14.10 0.0M
2021-03-09 13.45 13.55 13.10 13.55 0.0M
2021-03-08 13.55 13.80 12.95 12.95 0.0M
2021-03-05 14.15 14.15 13.60 14.00 0.0M
2021-03-04 14.20 14.65 14.20 14.20 0.0M
2021-03-03 14.15 14.25 14.15 14.25 0.0M
2021-03-02 14.75 14.85 14.25 14.25 0.0M
2021-02-26 14.85 14.85 14.25 14.30 0.0M
2021-02-25 14.75 15.40 14.75 15.10 0.0M
2021-02-24 14.70 15.15 14.70 15.15 0.1M
2021-02-23 18.40 18.75 14.35 15.05 0.3M
2021-02-22 14.10 18.40 14.10 18.40 0.3M
2021-02-19 12.80 13.75 12.80 13.75 0.1M
2021-02-17 12.80 12.80 12.55 12.60 0.0M
2021-02-05 12.90 12.90 12.80 12.90 0.0M
2021-02-04 13.05 13.05 12.90 12.90 0.0M
2021-02-01 13.00 13.00 13.00 13.00 0.0M
2021-01-28 13.00 13.10 13.00 13.05 0.0M
2021-01-27 13.50 13.50 13.15 13.15 0.0M
2021-01-26 13.45 13.45 13.00 13.45 0.0M
2021-01-22 12.70 13.40 12.70 13.40 0.0M
2021-01-21 12.85 12.90 12.50 12.70 0.1M
2021-01-20 12.90 12.90 12.85 12.85 0.0M
2021-01-19 12.95 13.00 12.90 12.90 0.0M
2021-01-18 13.15 13.15 13.00 13.00 0.1M
2021-01-15 13.35 13.50 12.95 13.10 0.0M
2021-01-14 13.30 13.50 13.25 13.50 0.0M
2021-01-13 12.90 13.25 12.80 13.20 0.2M
2021-01-12 13.15 13.25 13.00 13.05 0.1M
2021-01-11 12.95 13.15 12.90 12.90 0.0M
2021-01-08 12.55 13.15 12.55 12.95 0.1M
2021-01-07 12.00 12.60 12.00 12.55 0.1M
2021-01-06 11.65 11.95 11.65 11.80 0.1M
2021-01-05 12.00 12.00 11.55 11.70 0.0M
2021-01-04 11.40 11.55 11.40 11.50 0.1M