Shangya Technology Co Ltd (6130)

6130
🏛️ 台湾 →
41.90
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
2022-12-30 29.95 29.95 29.90 29.90 0.0M
2022-12-29 30.00 30.00 29.95 29.95 0.0M
2022-12-28 30.15 30.20 29.90 30.20 0.0M
2022-12-27 30.55 30.55 30.15 30.15 0.0M
2022-12-26 29.95 30.45 29.95 30.45 0.0M
2022-12-23 29.85 29.90 29.80 29.90 0.0M
2022-12-22 29.80 30.50 29.50 30.45 0.0M
2022-12-21 29.95 29.95 29.45 29.45 0.0M
2022-12-20 30.00 30.20 29.80 29.95 0.0M
2022-12-19 30.40 30.80 30.00 30.05 0.0M
2022-12-16 30.50 31.05 30.30 30.50 0.0M
2022-12-15 30.50 31.45 30.50 31.00 0.0M
2022-12-14 30.60 30.60 28.35 30.50 0.0M
2022-12-13 30.75 30.75 30.25 30.70 0.0M
2022-12-12 30.50 30.85 29.80 30.75 0.0M
2022-12-09 32.00 32.00 29.30 30.80 0.0M
2022-12-08 31.30 31.95 30.85 31.20 0.0M
2022-12-07 31.30 31.40 30.70 31.40 0.0M
2022-12-06 31.00 31.40 30.75 31.00 0.0M
2022-12-05 31.00 31.45 31.00 31.00 0.0M
2022-12-02 30.50 30.75 30.50 30.75 0.0M
2022-12-01 30.45 30.60 29.70 30.60 0.0M
2022-11-30 30.50 30.50 30.50 30.50 0.0M
2022-11-29 31.50 31.50 30.50 30.80 0.0M
2022-11-28 30.15 30.90 30.10 30.80 0.0M
2022-11-25 30.60 30.90 30.00 30.80 0.0M
2022-11-24 31.20 31.20 30.00 30.65 0.0M
2022-11-23 29.95 30.85 29.00 30.20 0.0M
2022-11-22 30.00 31.35 29.65 30.75 0.0M
2022-11-21 31.45 31.50 29.15 30.00 0.0M
2022-11-18 33.05 33.05 31.00 31.90 0.0M
2022-11-17 33.70 33.70 31.05 32.90 0.0M
2022-11-16 32.00 32.70 31.80 32.70 0.0M
2022-11-15 33.25 33.70 32.20 32.40 0.0M
2022-11-14 32.50 33.50 32.50 32.95 0.0M
2022-11-11 31.80 34.40 31.80 32.40 0.0M
2022-11-10 30.90 31.30 30.90 31.30 0.0M
2022-11-09 31.50 31.50 30.80 30.90 0.0M
2022-11-08 30.60 32.00 30.30 32.00 0.0M
2022-11-07 31.90 31.90 30.50 31.70 0.0M
2022-11-04 31.10 31.45 30.30 31.00 0.0M
2022-11-03 31.95 32.00 31.30 31.80 0.0M
2022-11-02 31.95 31.95 31.00 31.95 0.0M
2022-11-01 32.00 32.00 31.95 31.95 0.0M
2022-10-31 32.00 32.10 30.80 31.00 0.0M
2022-10-28 33.60 33.60 31.20 32.00 0.0M
2022-10-27 33.85 34.70 33.85 34.65 0.0M
2022-10-26 33.60 33.95 33.00 33.95 0.0M
2022-10-25 36.00 36.00 34.00 34.00 0.0M
2022-10-24 35.10 35.75 34.85 35.70 0.0M
2022-10-21 35.05 35.95 34.90 35.95 0.0M
2022-10-20 35.80 36.15 35.20 36.00 0.0M
2022-10-19 35.70 37.05 35.65 36.80 0.0M
2022-10-18 35.55 37.00 35.50 36.85 0.0M
2022-10-17 36.30 37.00 34.50 37.00 0.0M
2022-10-14 37.80 37.80 36.65 37.45 0.0M
2022-10-13 37.00 38.35 36.60 37.55 0.0M
2022-10-12 37.80 38.55 37.50 38.00 0.0M
2022-10-11 38.00 38.00 37.50 37.85 0.0M
2022-10-07 38.45 38.75 38.00 38.45 0.0M
2022-10-06 38.25 38.45 38.00 38.45 0.0M
2022-10-05 38.50 38.75 38.05 38.45 0.0M
2022-10-04 39.75 39.75 38.00 39.00 0.0M
2022-10-03 38.80 39.20 38.80 39.00 0.0M
2022-09-30 38.50 39.00 37.55 39.00 0.0M
2022-09-29 38.70 39.95 37.90 39.00 0.0M
2022-09-28 37.80 38.30 37.30 38.30 0.0M
2022-09-27 38.00 38.50 37.60 38.45 0.0M
2022-09-26 38.50 38.50 37.80 38.30 0.0M
2022-09-23 39.20 39.20 38.30 38.90 0.0M
2022-09-22 39.80 39.80 38.15 39.20 0.0M
2022-09-21 38.90 38.90 38.40 38.80 0.0M
2022-09-20 38.25 38.95 38.25 38.60 0.0M
2022-09-19 39.25 39.55 38.05 38.25 0.0M
2022-09-16 39.95 39.95 38.60 39.95 0.0M
2022-09-15 40.25 40.30 38.50 39.95 0.0M
2022-09-14 39.60 40.50 39.60 40.00 0.0M
2022-09-13 40.00 40.80 39.80 39.85 0.0M
2022-09-12 40.10 40.30 39.30 40.00 0.0M
2022-09-08 39.40 40.20 39.15 40.10 0.0M
2022-09-07 38.80 40.00 38.60 39.10 0.0M
2022-09-06 38.60 39.90 38.55 39.45 0.0M
2022-09-05 40.00 40.85 37.10 39.30 0.0M
2022-09-02 40.40 41.95 40.25 41.00 0.0M
2022-09-01 41.35 42.70 40.50 41.80 0.0M
2022-08-31 42.90 43.30 41.80 42.00 0.0M
2022-08-30 42.40 43.55 41.40 42.90 0.0M
2022-08-29 41.80 42.50 40.05 42.40 0.0M
2022-08-26 42.30 42.60 41.60 42.00 0.0M
2022-08-25 41.95 42.00 41.00 41.85 0.0M
2022-08-24 42.95 42.95 41.10 41.95 0.0M
2022-08-23 40.70 41.00 40.65 40.90 0.0M
2022-08-22 41.00 41.55 40.35 41.05 0.0M
2022-08-19 38.00 41.70 37.95 41.65 0.0M
2022-08-18 36.70 38.00 36.70 37.95 0.0M
2022-08-17 36.05 37.30 36.05 36.55 0.0M
2022-08-16 35.80 36.45 35.00 36.00 0.0M
2022-08-15 35.00 35.90 35.00 35.45 0.0M
2022-08-12 34.50 36.00 34.50 35.10 0.0M
2022-08-11 33.00 35.75 32.85 35.40 0.0M
2022-08-10 31.50 33.10 31.50 32.50 0.0M
2022-08-09 31.00 31.80 30.50 31.60 0.0M
2022-08-08 31.50 32.00 30.95 31.00 0.0M
2022-08-05 30.50 32.00 30.50 31.35 0.0M
2022-08-04 30.25 30.65 29.80 30.45 0.0M
2022-08-03 30.15 31.30 29.90 30.25 0.0M
2022-08-02 30.45 31.30 28.90 31.30 0.0M
2022-08-01 32.50 32.50 30.00 30.45 0.0M
2022-07-29 32.10 33.00 32.10 32.30 0.0M
2022-07-28 33.40 33.50 33.00 33.00 0.0M
2022-07-27 33.55 34.75 33.30 33.30 0.0M
2022-07-26 35.05 35.20 33.00 34.00 0.0M
2022-07-25 37.00 37.00 34.70 35.05 0.0M
2022-07-22 36.00 36.90 36.00 36.10 0.0M
2022-07-21 35.40 36.35 35.05 35.90 0.0M
2022-07-20 35.05 37.95 35.05 35.40 0.0M
2022-07-19 32.00 35.05 31.00 35.05 0.0M
2022-07-18 29.00 32.40 28.55 31.90 0.0M
2022-07-15 28.25 31.00 28.25 30.80 0.0M
2022-07-14 31.35 31.35 31.35 31.35 0.0M
2022-07-13 34.80 34.80 34.80 34.80 0.0M
2022-07-12 41.50 43.20 38.65 38.65 0.0M
2022-07-11 42.85 42.90 42.00 42.50 0.0M
2022-07-08 42.85 43.95 41.70 43.65 0.0M
2022-07-07 42.95 43.00 41.25 43.00 0.0M
2022-07-06 42.50 43.75 41.00 43.00 0.0M
2022-07-05 43.00 43.75 40.20 43.75 0.0M
2022-07-04 45.90 45.90 42.70 42.75 0.0M
2022-07-01 43.00 44.85 41.00 44.00 0.0M
2022-06-30 46.00 46.00 43.00 43.05 0.0M
2022-06-29 46.10 46.75 45.70 46.70 0.0M
2022-06-28 46.60 46.95 45.80 46.80 0.0M
2022-06-27 46.05 47.80 46.05 46.60 0.0M
2022-06-24 47.15 48.30 46.00 46.10 0.0M
2022-06-23 47.50 47.50 45.50 47.20 0.0M
2022-06-22 47.80 48.50 47.00 47.20 0.0M
2022-06-21 47.55 48.45 47.35 48.30 0.0M
2022-06-20 48.95 48.95 47.05 47.50 0.0M
2022-06-17 47.00 49.50 47.00 48.40 0.0M
2022-06-16 43.95 48.90 43.95 47.40 0.0M
2022-06-15 41.05 45.10 41.05 45.10 0.0M
2022-06-14 40.60 41.50 40.05 41.00 0.0M
2022-06-13 40.25 41.50 40.25 40.60 0.0M
2022-06-10 40.95 41.30 40.60 41.30 0.0M
2022-06-09 40.30 41.50 40.00 40.90 0.0M
2022-06-08 41.20 41.95 41.00 41.35 0.0M
2022-06-07 41.00 41.50 40.55 41.00 0.0M
2022-06-06 40.80 41.30 40.40 40.75 0.0M
2022-06-02 40.20 40.75 40.20 40.75 0.0M
2022-06-01 40.50 41.00 40.05 40.15 0.0M
2022-05-31 40.50 40.50 39.95 40.00 0.0M
2022-05-30 39.00 40.75 38.95 40.20 0.0M
2022-05-27 40.00 40.10 39.10 39.70 0.0M
2022-05-26 39.95 40.20 38.90 39.00 0.0M
2022-05-25 40.20 40.20 39.90 39.90 0.0M
2022-05-24 40.10 40.50 40.00 40.05 0.0M
2022-05-23 39.65 40.05 39.65 40.05 0.0M
2022-05-20 38.60 39.95 38.60 39.65 0.0M
2022-05-19 37.80 38.80 37.60 38.55 0.0M
2022-05-18 36.90 38.65 36.90 38.20 0.0M
2022-05-17 36.65 37.80 36.65 36.75 0.0M
2022-05-16 35.35 36.20 35.35 35.80 0.0M
2022-05-13 34.80 36.15 34.80 36.00 0.0M
2022-05-12 37.10 37.45 35.80 35.95 0.0M
2022-05-11 37.40 37.70 37.00 37.55 0.0M
2022-05-10 36.95 37.30 36.25 37.15 0.0M
2022-05-09 38.00 38.00 37.15 37.35 0.0M
2022-05-06 39.30 39.30 38.00 38.55 0.0M
2022-05-05 38.40 39.15 38.15 39.00 0.0M
2022-05-03 39.85 40.10 36.95 39.30 0.0M
2022-04-29 40.45 41.40 39.80 39.80 0.0M
2022-04-28 41.15 41.45 39.20 40.25 0.0M
2022-04-22 47.00 47.30 44.80 44.85 0.0M
2022-04-21 48.80 48.85 47.40 47.50 0.0M
2022-04-20 49.00 49.50 47.50 48.85 0.0M
2022-04-19 49.55 49.65 48.85 48.85 0.0M
2022-04-18 47.95 49.90 46.75 49.65 0.0M
2022-04-15 50.50 50.50 48.20 48.20 0.0M
2022-04-14 50.80 51.80 48.65 50.00 0.0M
2022-04-13 49.15 51.10 49.15 50.80 0.0M
2022-04-12 48.10 49.50 47.60 49.10 0.0M
2022-04-11 50.40 50.40 48.00 48.60 0.0M
2022-04-08 49.15 49.35 47.80 48.95 0.0M
2022-04-07 46.70 50.50 46.70 49.75 0.0M
2022-04-06 53.00 53.00 50.70 50.70 0.0M
2022-04-01 51.30 54.40 50.00 54.40 0.0M
2022-03-31 50.50 51.10 48.90 51.10 0.0M
2022-03-30 51.10 51.80 50.00 51.10 0.0M
2022-03-29 53.00 53.00 49.80 51.20 0.0M
2022-03-28 53.00 53.90 52.10 53.00 0.0M
2022-03-25 54.40 54.50 53.60 54.00 0.0M
2022-03-24 53.50 54.20 53.10 54.00 0.0M
2022-03-23 54.00 54.00 53.00 53.30 0.0M
2022-03-22 53.80 54.00 52.60 53.60 0.0M
2022-03-21 55.00 55.10 53.80 53.90 0.0M
2022-03-18 51.50 55.40 51.50 54.10 0.0M
2022-03-17 51.00 52.50 50.00 51.90 0.0M
2022-03-16 48.05 51.90 48.05 51.90 0.0M
2022-03-15 48.50 48.50 47.10 47.20 0.0M
2022-03-14 49.40 49.50 48.00 48.40 0.0M
2022-03-11 48.00 50.00 48.00 49.35 0.0M
2022-03-10 46.70 48.00 46.65 47.30 0.0M
2022-03-09 46.05 46.70 45.95 46.40 0.0M
2022-03-08 46.75 47.30 46.00 46.35 0.0M
2022-03-07 49.80 49.80 47.40 47.50 0.0M
2022-03-04 49.40 49.70 47.90 49.20 0.0M
2022-03-03 48.90 50.30 48.90 49.50 0.0M
2022-03-02 46.00 48.80 45.50 48.75 0.0M
2022-03-01 43.30 46.80 43.00 46.00 0.0M
2022-02-25 43.00 43.30 41.65 43.30 0.0M
2022-02-24 44.00 45.40 42.50 42.55 0.0M
2022-02-23 43.75 44.30 43.70 43.85 0.0M
2022-02-22 45.00 45.05 41.50 43.80 0.0M
2022-02-21 47.80 47.80 45.35 45.40 0.0M
2022-02-18 46.55 47.80 46.25 46.75 0.0M
2022-02-17 47.80 47.95 46.50 46.80 0.0M
2022-02-16 47.90 48.70 47.65 47.65 0.0M
2022-02-15 45.90 48.00 45.55 47.95 0.0M
2022-02-14 46.80 47.50 45.10 47.20 0.0M
2022-02-11 48.45 48.50 47.30 47.80 0.0M
2022-02-10 49.20 50.00 48.60 49.00 0.0M
2022-02-09 50.30 50.50 49.20 49.80 0.0M
2022-02-08 49.70 50.80 48.60 49.90 0.0M
2022-02-07 46.25 49.50 46.25 49.00 0.0M
2022-01-26 42.05 46.45 42.05 46.00 0.0M
2022-01-25 45.45 47.55 44.20 45.50 0.0M
2022-01-24 49.00 49.00 44.45 45.60 0.0M
2022-01-21 50.00 50.00 47.35 48.15 0.0M
2022-01-20 48.30 50.00 47.85 48.25 0.0M
2022-01-19 44.25 49.50 44.25 48.25 0.0M
2022-01-18 44.60 45.55 44.00 45.05 0.0M
2022-01-17 41.45 45.00 41.45 44.60 0.0M
2022-01-14 40.55 41.45 39.80 41.30 0.0M
2022-01-13 40.05 41.20 39.90 40.50 0.0M
2022-01-12 40.10 40.60 39.90 40.05 0.0M
2022-01-11 40.60 40.75 40.10 40.30 0.0M
2022-01-10 39.75 41.05 39.15 40.60 0.0M
2022-01-07 39.05 40.00 37.55 39.75 0.0M
2022-01-06 39.00 39.35 38.75 39.05 0.0M
2022-01-05 38.90 39.00 37.40 39.00 0.0M
2022-01-04 40.20 40.80 38.60 38.80 0.0M
2022-01-03 39.00 40.00 38.40 40.00 0.0M