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
2023-12-29 34.35 35.20 34.25 34.40 0.0M
2023-12-28 34.80 35.10 34.30 34.30 0.0M
2023-12-27 35.15 35.20 34.50 35.20 0.0M
2023-12-26 34.15 35.25 34.15 35.25 0.0M
2023-12-25 35.15 35.15 34.75 34.75 0.0M
2023-12-22 35.00 35.25 34.10 35.15 0.0M
2023-12-21 35.30 35.30 35.10 35.10 0.0M
2023-12-20 35.00 35.00 34.60 35.00 0.0M
2023-12-19 34.80 35.35 34.65 35.00 0.0M
2023-12-18 35.70 35.70 34.90 35.40 0.0M
2023-12-15 34.35 35.45 34.35 35.30 0.0M
2023-12-14 34.55 34.65 34.05 34.35 0.0M
2023-12-13 34.80 34.80 34.10 34.65 0.0M
2023-12-12 34.85 34.85 34.70 34.70 0.0M
2023-12-11 34.80 34.80 34.65 34.80 0.0M
2023-12-08 34.70 35.50 34.70 34.70 0.0M
2023-12-07 35.50 35.55 34.70 34.70 0.0M
2023-12-06 35.00 35.90 35.00 35.50 0.0M
2023-12-05 35.85 35.85 35.85 35.85 0.0M
2023-12-04 36.15 36.15 35.60 35.95 0.0M
2023-12-01 36.50 36.60 35.50 36.00 0.0M
2023-11-30 36.50 36.55 35.65 36.00 0.0M
2023-11-29 36.70 37.00 35.60 36.50 0.0M
2023-11-28 36.00 36.60 35.30 36.45 0.0M
2023-11-27 36.05 36.80 35.85 36.25 0.0M
2023-11-24 35.60 36.20 35.50 36.10 0.0M
2023-11-23 35.50 36.70 35.50 35.60 0.0M
2023-11-22 35.30 35.60 35.25 35.35 0.0M
2023-11-21 35.50 35.70 35.30 35.70 0.0M
2023-11-20 35.20 35.70 35.20 35.70 0.0M
2023-11-17 35.55 35.90 35.05 35.65 0.0M
2023-11-16 35.60 36.40 35.30 35.60 0.0M
2023-11-15 36.90 36.90 35.00 35.85 0.0M
2023-11-14 37.30 37.50 36.25 37.30 0.0M
2023-11-13 36.05 37.15 35.65 36.80 0.0M
2023-11-10 36.80 37.50 35.50 37.40 0.0M
2023-11-09 34.90 38.25 34.90 37.15 0.0M
2023-11-08 34.80 34.95 34.50 34.90 0.0M
2023-11-07 35.00 35.10 34.80 34.90 0.0M
2023-11-06 34.40 35.45 34.40 35.00 0.0M
2023-11-03 34.00 34.20 33.90 34.20 0.0M
2023-11-02 34.35 34.80 34.20 34.20 0.0M
2023-11-01 34.25 34.35 34.25 34.35 0.0M
2023-10-31 34.30 34.30 33.80 34.25 0.0M
2023-10-30 34.25 34.65 34.05 34.60 0.0M
2023-10-27 34.45 34.60 34.45 34.50 0.0M
2023-10-26 35.00 35.00 33.90 34.50 0.0M
2023-10-25 34.95 34.95 34.00 34.50 0.0M
2023-10-24 35.00 35.00 34.05 34.15 0.0M
2023-10-23 34.00 35.80 33.55 34.60 0.0M
2023-10-20 34.00 34.60 32.80 34.40 0.0M
2023-10-19 32.95 34.20 32.95 33.55 0.0M
2023-10-18 33.40 33.40 32.55 32.60 0.0M
2023-10-17 34.00 34.00 33.10 33.40 0.0M
2023-10-16 33.50 33.70 33.00 33.65 0.0M
2023-10-13 33.45 33.50 33.00 33.45 0.0M
2023-10-12 33.60 33.60 33.00 33.50 0.0M
2023-10-11 33.00 33.80 33.00 33.80 0.0M
2023-10-06 34.30 34.30 33.55 33.55 0.0M
2023-10-05 34.55 34.75 32.70 34.30 0.0M
2023-10-04 34.20 34.20 33.35 33.85 0.0M
2023-10-03 32.60 35.00 32.60 34.35 0.0M
2023-10-02 33.20 33.30 32.60 32.60 0.0M
2023-09-28 32.90 33.35 32.50 33.35 0.0M
2023-09-27 33.00 33.60 32.85 32.90 0.0M
2023-09-26 32.80 33.00 32.65 33.00 0.0M
2023-09-25 32.90 33.10 32.90 33.10 0.0M
2023-09-22 32.60 34.50 32.00 32.90 0.0M
2023-09-21 32.80 32.80 31.90 32.80 0.0M
2023-09-20 33.80 33.80 32.70 32.80 0.0M
2023-09-19 32.85 34.80 32.85 34.10 0.0M
2023-09-18 33.80 33.90 33.50 33.50 0.0M
2023-09-15 34.70 34.70 34.40 34.45 0.0M
2023-09-14 34.55 35.50 34.00 34.80 0.0M
2023-09-13 34.65 34.65 34.10 34.60 0.0M
2023-09-12 34.75 34.80 33.75 34.65 0.0M
2023-09-11 34.65 35.00 33.55 34.70 0.0M
2023-09-08 34.40 34.75 33.45 34.65 0.0M
2023-09-07 34.65 34.80 33.50 34.50 0.0M
2023-09-06 33.80 34.65 33.80 34.50 0.0M
2023-09-05 34.10 34.90 34.10 34.50 0.0M
2023-09-04 34.45 34.85 33.45 34.20 0.0M
2023-09-01 33.60 34.50 32.20 33.70 0.0M
2023-08-31 33.95 33.95 33.20 33.40 0.0M
2023-08-30 32.95 33.00 32.95 33.00 0.0M
2023-08-29 32.50 32.95 32.35 32.95 0.0M
2023-08-28 32.35 33.70 32.30 33.00 0.0M
2023-08-25 31.20 33.50 31.20 33.00 0.0M
2023-08-24 32.40 32.40 32.00 32.00 0.0M
2023-08-23 32.50 32.85 32.10 32.60 0.0M
2023-08-22 32.50 32.50 31.95 32.00 0.0M
2023-08-21 32.00 33.20 31.80 32.65 0.0M
2023-08-18 33.05 33.05 32.00 32.75 0.0M
2023-08-17 30.90 32.30 30.85 32.00 0.0M
2023-08-16 30.65 30.95 30.00 30.95 0.0M
2023-08-15 29.35 30.40 29.10 30.25 0.0M
2023-08-14 30.95 30.95 30.10 30.10 0.0M
2023-08-11 30.75 30.90 30.30 30.75 0.0M
2023-08-10 30.70 30.70 29.40 30.40 0.0M
2023-08-09 30.80 30.80 30.00 30.25 0.0M
2023-08-08 29.10 30.80 29.10 30.80 0.0M
2023-08-07 29.70 31.20 29.70 30.90 0.0M
2023-08-04 30.00 30.20 28.80 30.20 0.0M
2023-08-02 30.20 30.35 30.00 30.00 0.0M
2023-08-01 29.90 30.35 29.90 30.05 0.0M
2023-07-31 30.50 30.50 29.95 29.95 0.0M
2023-07-28 30.15 30.30 30.10 30.10 0.0M
2023-07-27 30.20 30.45 30.20 30.30 0.0M
2023-07-26 30.85 30.95 30.30 30.40 0.0M
2023-07-25 30.80 30.90 30.45 30.90 0.0M
2023-07-24 30.15 30.30 30.10 30.10 0.0M
2023-07-21 30.90 30.90 30.20 30.60 0.0M
2023-07-20 31.50 31.50 30.90 30.90 0.0M
2023-07-19 32.20 32.40 31.10 31.80 0.0M
2023-07-18 33.70 33.70 32.50 32.50 0.0M
2023-07-17 33.10 33.25 32.60 33.25 0.0M
2023-07-14 33.70 33.90 33.40 33.75 0.0M
2023-07-13 33.50 34.25 33.30 33.75 0.0M
2023-07-12 33.60 33.95 32.80 33.70 0.0M
2023-07-11 33.90 34.50 33.30 33.60 0.0M
2023-07-10 32.50 34.55 32.30 33.95 0.0M
2023-07-07 33.20 33.20 31.95 32.10 0.0M
2023-07-06 34.10 34.10 32.50 33.70 0.0M
2023-07-05 31.10 34.10 31.10 34.10 0.0M
2023-07-04 30.95 31.10 30.50 31.00 0.0M
2023-07-03 30.90 31.10 30.50 31.00 0.0M
2023-06-30 31.00 31.10 30.50 31.10 0.0M
2023-06-29 30.50 30.65 30.25 30.55 0.0M
2023-06-28 30.40 30.85 30.00 30.85 0.0M
2023-06-27 30.00 30.30 29.60 30.30 0.0M
2023-06-26 30.50 30.50 30.35 30.35 0.0M
2023-06-21 30.40 30.95 30.30 30.95 0.0M
2023-06-20 30.50 30.55 30.20 30.40 0.0M
2023-06-19 30.50 31.00 30.40 31.00 0.0M
2023-06-16 31.40 31.40 30.75 31.00 0.0M
2023-06-15 31.85 31.85 30.85 31.40 0.0M
2023-06-14 30.70 30.95 30.40 30.95 0.0M
2023-06-13 31.25 31.25 30.70 30.70 0.0M
2023-06-12 31.45 31.45 29.55 31.00 0.0M
2023-06-09 31.50 31.50 31.30 31.45 0.0M
2023-06-08 30.85 31.30 30.85 31.10 0.0M
2023-06-07 30.85 30.85 30.60 30.85 0.0M
2023-06-06 30.80 30.85 30.75 30.85 0.0M
2023-06-05 31.10 31.15 30.80 30.80 0.0M
2023-06-02 30.90 31.10 30.80 31.10 0.0M
2023-06-01 30.80 31.10 30.80 31.10 0.0M
2023-05-31 30.85 31.50 30.85 31.40 0.0M
2023-05-30 30.80 31.60 30.75 30.95 0.0M
2023-05-29 30.80 31.00 30.70 31.00 0.0M
2023-05-26 30.95 30.95 30.60 30.90 0.0M
2023-05-25 30.65 31.00 30.60 31.00 0.0M
2023-05-24 30.40 30.70 30.40 30.70 0.0M
2023-05-23 30.50 30.85 30.10 30.75 0.0M
2023-05-22 30.80 31.15 30.50 30.80 0.0M
2023-05-19 30.45 31.10 30.45 30.90 0.0M
2023-05-18 31.10 31.10 30.35 30.35 0.0M
2023-05-17 31.05 31.05 30.30 31.00 0.0M
2023-05-16 31.05 31.10 30.50 31.05 0.0M
2023-05-15 32.00 32.90 31.50 32.20 0.0M
2023-05-12 32.50 33.00 31.95 32.35 0.0M
2023-05-11 34.00 34.00 32.65 33.20 0.0M
2023-05-10 33.00 34.05 33.00 33.65 0.0M
2023-05-09 32.65 33.55 32.65 33.40 0.0M
2023-05-08 33.45 33.65 33.45 33.55 0.0M
2023-05-05 33.40 33.95 32.05 33.40 0.0M
2023-05-04 34.65 34.65 33.70 34.00 0.0M
2023-05-03 33.40 33.40 33.40 33.40 0.0M
2023-05-02 33.20 33.60 33.10 33.60 0.0M
2023-04-28 33.70 33.70 33.20 33.30 0.0M
2023-04-27 32.95 33.65 32.95 33.10 0.0M
2023-04-26 34.10 34.10 32.60 33.60 0.0M
2023-04-25 33.80 33.90 33.15 33.50 0.0M
2023-04-24 34.50 34.95 33.70 34.30 0.0M
2023-04-21 35.50 35.95 34.50 34.50 0.0M
2023-04-20 36.20 36.30 35.60 35.95 0.0M
2023-04-19 35.65 36.30 35.45 36.20 0.0M
2023-04-18 35.85 36.50 35.35 35.90 0.0M
2023-04-17 35.65 35.90 35.25 35.85 0.0M
2023-04-14 35.40 36.00 35.10 35.85 0.0M
2023-04-13 35.65 35.65 35.15 35.40 0.0M
2023-04-12 35.80 35.90 35.15 35.90 0.0M
2023-04-11 35.00 35.35 34.75 35.15 0.0M
2023-04-10 35.45 35.45 34.95 35.15 0.0M
2023-04-07 35.10 35.80 35.00 35.00 0.0M
2023-04-06 35.10 35.45 35.00 35.40 0.0M
2023-03-31 35.00 35.45 34.70 35.45 0.0M
2023-03-30 35.55 35.55 35.00 35.20 0.0M
2023-03-29 35.55 35.55 35.05 35.40 0.0M
2023-03-28 35.70 35.80 35.20 35.20 0.0M
2023-03-27 35.45 36.55 35.20 36.20 0.0M
2023-03-24 36.00 36.65 35.30 36.65 0.0M
2023-03-23 35.60 36.70 35.10 36.45 0.0M
2023-03-22 35.35 37.10 35.00 36.45 0.0M
2023-03-21 35.20 35.70 35.00 35.60 0.0M
2023-03-20 36.05 36.05 35.20 35.65 0.0M
2023-03-17 36.05 36.90 35.10 36.00 0.0M
2023-03-16 35.85 36.35 35.25 35.95 0.0M
2023-03-15 35.85 36.15 35.40 35.55 0.0M
2023-03-14 35.95 36.10 35.40 35.85 0.0M
2023-03-13 35.20 36.15 34.50 36.10 0.0M
2023-03-10 35.90 36.00 35.50 36.00 0.0M
2023-03-09 36.10 36.30 35.20 35.90 0.0M
2023-03-08 35.35 36.20 35.00 35.80 0.0M
2023-03-07 35.30 35.80 35.30 35.80 0.0M
2023-03-06 35.65 36.45 35.50 36.00 0.0M
2023-03-03 36.40 36.40 35.85 36.20 0.0M
2023-03-02 36.55 36.90 35.65 36.05 0.0M
2023-03-01 35.85 36.60 35.85 36.60 0.0M
2023-02-24 36.50 36.50 35.85 35.85 0.0M
2023-02-23 37.00 37.00 36.20 36.75 0.0M
2023-02-22 36.90 36.95 36.05 36.95 0.0M
2023-02-21 36.50 37.35 35.65 37.10 0.0M
2023-02-20 36.90 37.30 36.25 36.50 0.0M
2023-02-17 36.25 37.45 36.00 37.15 0.0M
2023-02-16 36.20 37.50 36.10 37.35 0.0M
2023-02-15 37.40 37.50 35.80 37.05 0.0M
2023-02-14 37.55 37.55 35.80 37.50 0.0M
2023-02-13 39.60 39.60 37.00 37.55 0.0M
2023-02-10 39.60 39.60 39.60 39.60 0.0M
2023-02-09 34.10 36.10 33.80 36.00 0.0M
2023-02-08 34.85 34.85 34.10 34.40 0.0M
2023-02-07 33.50 34.85 33.40 34.35 0.0M
2023-02-06 34.90 35.50 34.35 34.35 0.0M
2023-02-03 34.20 35.30 34.20 34.90 0.0M
2023-02-02 34.20 35.00 33.10 34.20 0.0M
2023-02-01 34.70 34.70 33.50 34.20 0.0M
2023-01-31 32.50 34.95 31.75 34.80 0.0M
2023-01-30 31.90 33.50 31.85 33.45 0.0M
2023-01-17 31.25 32.50 30.50 31.75 0.0M
2023-01-16 31.35 31.35 30.45 31.30 0.0M
2023-01-13 31.10 31.50 30.15 31.50 0.0M
2023-01-12 30.10 31.45 30.10 31.20 0.0M
2023-01-10 29.65 30.05 29.65 30.05 0.0M
2023-01-09 30.10 30.10 30.00 30.05 0.0M
2023-01-06 30.30 30.30 30.00 30.05 0.0M
2023-01-05 30.45 31.00 30.45 30.80 0.0M
2023-01-04 30.75 30.75 30.45 30.45 0.0M
2023-01-03 30.00 30.00 29.90 29.90 0.0M