Super Dragon Technology Co Ltd (9955)

9955
🏛️ 台湾 →
29.25
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
2021-12-30 17.25 17.30 17.20 17.25 0.1M
2021-12-29 17.25 17.35 17.20 17.20 0.1M
2021-12-28 17.30 17.30 17.15 17.20 0.1M
2021-12-27 17.25 17.30 17.00 17.25 0.1M
2021-12-24 17.15 17.40 17.10 17.25 0.1M
2021-12-23 17.15 17.20 17.05 17.15 0.1M
2021-12-22 17.45 17.45 17.10 17.10 0.1M
2021-12-21 17.10 17.30 17.05 17.15 0.1M
2021-12-20 17.50 17.55 17.05 17.10 0.2M
2021-12-17 16.90 17.60 16.90 17.40 0.3M
2021-12-16 16.90 16.90 16.90 16.90 0.0M
2021-12-15 16.80 16.90 16.80 16.85 0.0M
2021-12-14 16.90 16.90 16.80 16.80 0.1M
2021-12-13 17.05 17.05 16.85 16.90 0.1M
2021-12-10 16.90 17.00 16.85 16.90 0.0M
2021-12-09 17.00 17.10 16.90 16.90 0.1M
2021-12-08 17.00 17.15 16.90 17.00 0.1M
2021-12-07 17.15 17.15 16.95 17.00 0.0M
2021-12-06 16.95 17.15 16.90 17.15 0.1M
2021-12-03 17.00 17.00 16.90 17.00 0.0M
2021-12-02 16.75 17.10 16.75 17.05 0.0M
2021-12-01 16.80 17.10 16.75 17.05 0.0M
2021-11-30 16.85 16.90 16.70 16.75 0.1M
2021-11-29 16.70 16.85 16.55 16.75 0.1M
2021-11-26 17.05 17.05 16.85 16.90 0.1M
2021-11-25 17.10 17.15 17.00 17.00 0.0M
2021-11-24 17.10 17.15 17.00 17.15 0.1M
2021-11-23 17.30 17.50 17.20 17.25 0.1M
2021-11-22 17.30 17.40 17.30 17.35 0.0M
2021-11-19 17.30 17.30 17.20 17.30 0.0M
2021-11-18 17.40 17.45 17.30 17.30 0.1M
2021-11-17 17.50 17.50 17.25 17.25 0.1M
2021-11-16 17.20 17.35 17.20 17.35 0.1M
2021-11-15 17.35 17.40 17.20 17.30 0.1M
2021-11-12 17.70 17.70 16.95 17.05 0.4M
2021-11-11 17.80 17.80 17.20 17.20 0.2M
2021-11-10 17.25 17.30 17.15 17.15 0.1M
2021-11-09 17.50 17.50 17.25 17.25 0.1M
2021-11-08 17.35 17.55 17.25 17.45 0.1M
2021-11-05 17.45 17.45 17.15 17.25 0.1M
2021-11-04 17.55 17.55 17.20 17.20 0.1M
2021-11-03 18.20 18.20 17.35 17.50 0.2M
2021-11-02 18.00 18.05 17.70 17.70 0.1M
2021-11-01 17.80 17.95 17.50 17.95 0.2M
2021-10-29 17.15 18.75 17.15 17.80 1.3M
2021-10-28 16.95 17.05 16.90 17.05 0.1M
2021-10-27 16.90 16.90 16.80 16.90 0.1M
2021-10-26 16.85 16.85 16.70 16.75 0.1M
2021-10-25 16.50 16.80 16.45 16.75 0.1M
2021-10-22 16.30 16.50 16.30 16.45 0.1M
2021-10-21 16.40 16.85 16.40 16.60 0.1M
2021-10-20 16.55 16.55 16.40 16.40 0.1M
2021-10-19 16.20 16.45 16.20 16.45 0.1M
2021-10-18 16.40 16.50 16.05 16.20 0.1M
2021-10-15 16.10 16.45 16.05 16.40 0.2M
2021-10-14 16.15 16.20 16.05 16.15 0.1M
2021-10-13 16.20 16.20 16.05 16.10 0.1M
2021-10-12 16.50 16.50 16.00 16.15 0.1M
2021-10-08 16.50 16.65 16.50 16.50 0.0M
2021-10-07 16.45 16.55 16.45 16.45 0.1M
2021-10-06 16.55 16.55 16.30 16.30 0.1M
2021-10-05 16.30 16.55 16.20 16.55 0.1M
2021-10-04 16.55 16.55 16.30 16.30 0.1M
2021-10-01 16.70 16.70 16.25 16.40 0.2M
2021-09-30 16.80 17.15 16.70 16.80 0.1M
2021-09-29 16.80 16.80 16.70 16.70 0.1M
2021-09-28 16.85 16.85 16.70 16.80 0.0M
2021-09-27 16.80 16.90 16.80 16.80 0.1M
2021-09-24 16.85 16.85 16.65 16.70 0.1M
2021-09-23 16.80 16.80 16.60 16.65 0.1M
2021-09-22 16.85 16.85 16.55 16.60 0.1M
2021-09-17 16.75 16.90 16.75 16.90 0.0M
2021-09-16 17.00 17.00 16.80 16.85 0.0M
2021-09-15 17.00 17.00 16.80 16.85 0.1M
2021-09-14 17.00 17.00 16.85 16.85 0.0M
2021-09-13 16.80 17.10 16.70 17.05 0.1M
2021-09-10 16.80 16.85 16.75 16.80 0.1M
2021-09-09 16.95 16.95 16.60 16.70 0.1M
2021-09-08 16.85 16.85 16.55 16.55 0.1M
2021-09-07 16.80 16.90 16.75 16.80 0.1M
2021-09-06 17.30 17.30 16.80 16.80 0.2M
2021-09-03 17.15 17.25 17.10 17.20 0.1M
2021-09-02 17.35 17.35 17.05 17.05 0.1M
2021-09-01 17.35 17.45 17.30 17.35 0.1M
2021-08-31 17.45 17.50 17.15 17.40 0.1M
2021-08-30 17.40 17.55 17.35 17.45 0.1M
2021-08-27 17.10 17.60 17.10 17.45 0.1M
2021-08-26 17.40 17.40 17.20 17.30 0.1M
2021-08-25 17.10 17.30 17.10 17.25 0.1M
2021-08-24 17.10 17.20 17.05 17.05 0.1M
2021-08-23 16.85 17.15 16.85 17.00 0.1M
2021-08-20 16.60 17.00 16.60 16.80 0.1M
2021-08-19 16.95 16.95 16.60 16.60 0.1M
2021-08-18 16.60 17.00 16.60 16.95 0.1M
2021-08-17 17.20 17.30 16.80 16.80 0.1M
2021-08-16 17.45 17.45 16.50 16.85 0.2M
2021-08-13 17.30 17.30 17.05 17.20 0.1M
2021-08-12 17.35 17.45 17.25 17.30 0.1M
2021-08-11 17.50 17.70 17.20 17.20 0.2M
2021-08-10 18.15 18.15 17.50 17.50 0.3M
2021-08-09 18.10 18.10 17.80 18.00 0.2M
2021-08-06 18.20 18.20 17.90 18.10 0.1M
2021-08-05 18.20 18.30 18.10 18.20 0.1M
2021-08-04 18.30 18.40 18.15 18.30 0.1M
2021-08-03 18.25 18.45 18.10 18.30 0.1M
2021-08-02 18.00 18.25 18.00 18.20 0.0M
2021-07-30 18.25 18.40 18.00 18.00 0.2M
2021-07-29 18.00 18.20 17.90 18.10 0.1M
2021-07-28 18.55 18.55 17.55 17.90 0.3M
2021-07-27 18.50 18.70 18.15 18.20 0.2M
2021-07-26 18.30 18.45 18.20 18.45 0.1M
2021-07-23 18.15 18.45 18.15 18.35 0.2M
2021-07-22 18.35 18.50 18.10 18.15 0.2M
2021-07-21 18.80 18.80 18.05 18.15 0.2M
2021-07-20 18.70 18.95 18.55 18.65 0.2M
2021-07-19 18.90 19.00 18.40 18.85 0.4M
2021-07-16 18.70 19.00 18.60 18.70 0.2M
2021-07-15 18.10 18.70 18.05 18.60 0.3M
2021-07-14 18.10 18.25 17.90 18.00 0.2M
2021-07-13 18.55 18.65 18.00 18.05 0.4M
2021-07-12 18.80 18.80 18.50 18.60 0.2M
2021-07-09 18.70 19.05 18.50 18.50 0.5M
2021-07-08 19.05 19.10 18.80 19.05 0.2M
2021-07-07 18.95 18.95 18.75 18.90 0.2M
2021-07-06 19.40 19.40 18.95 18.95 0.2M
2021-07-05 19.20 19.40 19.10 19.10 0.2M
2021-07-02 19.10 19.20 18.80 19.00 0.3M
2021-07-01 19.40 19.40 18.95 18.95 0.4M
2021-06-30 19.30 20.00 19.30 19.30 0.8M
2021-06-29 18.90 19.45 18.90 19.15 0.4M
2021-06-28 19.00 19.05 18.65 19.00 0.4M
2021-06-25 18.90 19.00 18.65 18.85 0.2M
2021-06-24 19.00 19.00 18.70 18.75 0.2M
2021-06-23 18.80 19.00 18.65 18.70 0.3M
2021-06-22 18.85 19.20 18.70 18.75 0.5M
2021-06-21 18.55 18.60 18.15 18.50 0.4M
2021-06-18 19.30 19.35 18.65 18.80 0.5M
2021-06-17 19.10 19.45 19.10 19.40 0.2M
2021-06-16 19.35 19.55 19.15 19.35 0.4M
2021-06-15 19.15 19.35 19.10 19.20 0.2M
2021-06-11 19.25 19.35 19.00 19.15 0.2M
2021-06-10 18.95 19.05 18.65 19.05 0.3M
2021-06-09 19.00 19.25 18.75 18.75 0.3M
2021-06-08 19.25 19.25 18.80 18.90 0.1M
2021-06-07 19.55 19.60 18.40 19.05 0.4M
2021-06-04 19.80 19.85 19.20 19.25 0.5M
2021-06-03 20.15 20.15 19.80 19.90 0.3M
2021-06-02 20.05 20.30 19.80 19.85 0.6M
2021-06-01 20.10 20.20 19.50 19.95 0.6M
2021-05-31 20.70 21.30 19.85 19.85 1.8M
2021-05-28 19.10 20.45 19.00 20.45 1.6M
2021-05-27 18.50 19.00 18.30 18.60 0.5M
2021-05-26 18.35 18.85 18.15 18.55 0.7M
2021-05-25 18.75 18.80 18.05 18.20 0.4M
2021-05-24 18.00 18.75 17.90 18.50 0.4M
2021-05-21 18.45 18.65 18.00 18.15 0.5M
2021-05-20 18.50 18.70 18.00 18.00 0.4M
2021-05-19 18.20 19.40 17.85 18.45 1.1M
2021-05-18 17.50 18.05 17.00 18.05 1.0M
2021-05-17 17.70 17.70 16.45 16.45 1.5M
2021-05-14 19.70 19.70 18.05 18.25 0.9M
2021-05-13 18.20 19.85 17.65 19.15 1.0M
2021-05-12 21.70 22.40 19.50 19.55 1.8M
2021-05-11 23.30 23.45 21.35 21.65 1.9M
2021-05-10 23.70 24.85 23.60 23.60 4.0M
2021-05-07 23.40 24.20 22.50 23.40 2.2M
2021-05-06 21.90 23.90 21.70 23.00 4.3M
2021-05-05 21.00 22.20 19.80 22.20 3.5M
2021-05-04 22.35 22.80 19.95 20.20 2.6M
2021-05-03 23.10 24.05 22.15 22.15 3.2M
2021-04-29 25.40 26.25 23.00 23.20 7.3M
2021-04-28 22.50 24.40 22.50 24.40 11.8M
2021-04-27 20.50 22.20 20.35 22.20 9.6M
2021-04-26 19.45 20.60 19.20 20.20 3.9M
2021-04-23 19.05 19.70 18.75 19.00 1.5M
2021-04-22 18.80 20.20 18.80 18.80 3.8M
2021-04-21 18.80 18.80 18.50 18.65 0.3M
2021-04-20 18.85 18.90 18.55 18.65 0.6M
2021-04-19 18.40 18.95 18.30 18.70 0.9M
2021-04-16 17.95 18.30 17.95 18.20 0.3M
2021-04-15 17.85 18.25 17.80 18.20 0.3M
2021-04-14 17.95 18.15 17.60 17.70 0.6M
2021-04-13 18.15 18.20 17.90 17.90 0.4M
2021-04-12 18.45 18.45 18.10 18.15 0.4M
2021-04-09 18.45 18.45 18.15 18.30 0.3M
2021-04-08 18.45 18.70 18.35 18.35 0.6M
2021-04-07 18.30 18.45 18.20 18.25 0.4M
2021-04-06 18.05 18.40 18.05 18.10 0.3M
2021-04-01 18.15 18.20 17.90 17.95 0.2M
2021-03-31 18.20 18.25 17.95 18.05 0.3M
2021-03-30 18.60 18.60 18.25 18.30 0.1M
2021-03-29 18.40 18.40 18.20 18.30 0.2M
2021-03-26 18.25 18.35 18.25 18.30 0.1M
2021-03-25 18.40 18.45 18.10 18.25 0.3M
2021-03-24 18.50 18.55 18.30 18.40 0.2M
2021-03-23 18.75 18.90 18.45 18.50 0.2M
2021-03-22 18.70 18.85 18.60 18.65 0.2M
2021-03-19 18.60 18.75 18.50 18.65 0.3M
2021-03-18 18.40 19.30 18.40 18.90 3.4M
2021-03-17 18.55 18.60 18.35 18.40 0.2M
2021-03-16 18.60 18.80 18.30 18.35 0.3M
2021-03-15 18.50 18.65 18.45 18.60 0.2M
2021-03-12 18.40 18.55 18.40 18.45 0.1M
2021-03-11 18.55 18.60 18.35 18.40 0.3M
2021-03-10 18.60 18.75 18.45 18.45 0.1M
2021-03-09 18.60 18.80 18.40 18.45 0.2M
2021-03-08 18.75 18.80 18.50 18.70 0.2M
2021-03-05 18.80 18.80 18.60 18.75 0.1M
2021-03-04 18.70 19.00 18.65 18.70 0.2M
2021-03-03 18.65 19.10 18.65 18.90 0.3M
2021-03-02 19.00 19.25 18.55 18.90 0.3M
2021-02-26 18.75 19.00 18.55 18.95 0.4M
2021-02-25 19.10 19.25 18.90 19.10 0.2M
2021-02-24 19.45 19.45 18.90 19.05 0.5M
2021-02-23 19.45 20.55 19.25 19.55 2.2M
2021-02-22 18.40 19.10 18.40 18.80 0.8M
2021-02-19 18.40 18.65 18.25 18.35 0.4M
2021-02-18 18.50 18.50 18.10 18.25 0.2M
2021-02-17 17.95 18.50 17.95 18.05 0.2M
2021-02-05 18.00 18.00 17.70 17.70 0.3M
2021-02-04 18.10 18.35 17.90 17.90 0.2M
2021-02-03 18.35 18.50 18.20 18.20 0.1M
2021-02-02 18.90 18.90 18.30 18.40 0.2M
2021-02-01 18.00 18.85 17.95 18.50 0.4M
2021-01-29 18.25 18.25 17.80 17.90 0.2M
2021-01-28 17.85 18.15 17.70 18.15 0.3M
2021-01-27 18.15 18.20 18.10 18.15 0.1M
2021-01-26 18.15 18.20 18.05 18.15 0.2M
2021-01-25 18.05 18.20 17.90 18.15 0.2M
2021-01-22 18.00 18.25 17.80 18.00 0.3M
2021-01-21 18.05 18.55 18.00 18.00 0.4M
2021-01-20 18.55 18.55 17.90 18.00 0.6M
2021-01-19 18.75 18.95 18.50 18.55 0.3M
2021-01-18 18.80 18.85 18.30 18.60 0.3M
2021-01-15 19.50 19.50 18.80 18.90 0.5M
2021-01-14 19.80 19.80 19.30 19.40 0.3M
2021-01-13 19.45 19.75 19.25 19.65 0.3M
2021-01-12 19.85 19.85 19.00 19.20 0.5M
2021-01-11 20.00 20.00 19.50 19.55 0.8M
2021-01-08 20.70 20.70 20.00 20.10 0.6M
2021-01-07 20.45 21.65 20.35 20.45 1.3M
2021-01-06 21.10 21.25 19.90 20.45 1.1M
2021-01-05 21.05 22.05 21.00 21.10 2.8M
2021-01-04 19.80 20.95 19.80 20.75 1.0M