Shun On Electronic Co Ltd (6283)

6283
🏛️ 台湾 →
24.55
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 44.90 45.30 44.60 44.60 0.5M
2021-12-29 44.50 45.20 44.35 44.80 0.4M
2021-12-28 45.50 45.50 44.50 44.50 0.8M
2021-12-27 45.45 46.00 45.15 45.20 0.9M
2021-12-24 46.70 46.70 46.05 46.10 0.4M
2021-12-23 47.55 48.15 46.20 46.35 1.0M
2021-12-22 47.20 47.90 47.05 47.10 0.6M
2021-12-21 46.30 47.00 46.00 46.95 0.4M
2021-12-20 45.80 48.30 45.60 46.75 2.4M
2021-12-17 45.20 45.90 44.90 44.90 0.4M
2021-12-16 45.80 45.90 45.10 45.20 0.5M
2021-12-15 44.95 45.85 44.95 45.40 0.3M
2021-12-14 46.30 46.35 45.15 45.40 0.6M
2021-12-13 46.00 46.90 45.95 46.30 0.7M
2021-12-10 45.60 45.70 45.20 45.40 0.6M
2021-12-09 46.80 47.40 45.85 46.15 0.6M
2021-12-08 45.65 46.80 45.50 46.45 0.8M
2021-12-07 45.85 46.45 45.30 45.30 1.0M
2021-12-06 46.05 46.35 45.35 45.80 0.9M
2021-12-03 46.50 47.20 46.00 46.20 1.0M
2021-12-02 47.30 48.10 46.00 46.15 1.1M
2021-12-01 48.35 48.45 47.00 47.40 1.2M
2021-11-30 48.65 49.30 48.30 48.35 0.9M
2021-11-29 48.60 49.00 46.00 47.65 1.6M
2021-11-26 50.80 52.20 49.90 50.10 1.6M
2021-11-25 50.30 51.70 50.30 51.40 1.2M
2021-11-24 50.30 51.50 49.80 50.10 0.7M
2021-11-23 51.20 51.40 50.10 50.30 1.0M
2021-11-22 51.20 52.80 49.95 51.60 2.0M
2021-11-19 50.00 52.80 50.00 50.90 3.3M
2021-11-18 50.60 50.90 49.85 50.00 0.6M
2021-11-17 49.90 51.40 49.90 50.60 0.8M
2021-11-16 51.50 52.00 49.45 49.65 1.2M
2021-11-15 51.90 52.80 51.10 51.50 1.3M
2021-11-12 52.90 53.50 51.10 51.70 2.2M
2021-11-11 49.05 53.90 48.90 52.90 3.6M
2021-11-10 49.40 49.55 48.60 49.05 0.4M
2021-11-09 48.85 49.95 48.20 49.10 0.6M
2021-11-08 50.20 50.50 48.65 48.85 0.9M
2021-11-05 49.90 50.20 48.40 49.40 1.3M
2021-11-04 51.20 52.20 49.60 49.70 1.3M
2021-11-03 52.30 52.30 49.70 51.50 1.6M
2021-11-02 54.70 55.00 49.10 52.30 7.0M
2021-11-01 51.00 54.00 51.00 54.00 9.3M
2021-10-29 45.00 49.15 44.85 49.15 4.6M
2021-10-28 45.00 45.80 44.55 44.70 0.5M
2021-10-27 45.00 45.10 44.15 44.80 0.6M
2021-10-26 44.90 46.50 44.15 44.15 1.7M
2021-10-25 43.45 44.15 43.10 44.15 0.4M
2021-10-22 42.80 44.00 42.10 43.35 0.4M
2021-10-21 44.25 44.25 42.45 42.80 0.5M
2021-10-20 43.70 44.00 42.95 43.30 0.3M
2021-10-19 42.00 44.15 42.00 43.50 0.9M
2021-10-18 43.25 43.25 41.20 41.75 0.3M
2021-10-15 42.10 43.00 41.80 42.10 0.4M
2021-10-14 41.50 42.00 40.50 41.70 0.3M
2021-10-13 42.15 42.90 40.60 41.50 0.6M
2021-10-12 43.00 43.45 41.70 42.20 0.7M
2021-10-08 43.65 44.80 43.35 44.30 0.8M
2021-10-07 41.15 44.05 41.15 43.15 0.9M
2021-10-06 42.30 42.40 40.20 40.60 0.7M
2021-10-05 39.60 42.45 38.00 41.95 1.2M
2021-10-04 43.30 44.75 40.60 40.60 1.5M
2021-10-01 45.75 45.75 43.90 43.95 0.6M
2021-09-30 45.45 46.20 45.00 45.75 0.3M
2021-09-29 44.60 46.00 44.60 45.05 0.6M
2021-09-28 47.45 47.65 46.75 46.90 0.4M
2021-09-27 47.65 48.50 47.65 47.80 0.4M
2021-09-24 48.10 48.10 47.25 47.25 0.3M
2021-09-23 47.95 48.35 47.15 47.25 0.3M
2021-09-22 47.00 47.95 46.75 47.20 0.4M
2021-09-17 47.75 48.35 47.60 48.35 0.5M
2021-09-16 47.40 47.95 46.90 47.35 0.4M
2021-09-15 46.55 48.85 46.55 47.40 1.1M
2021-09-14 47.00 47.15 46.55 47.10 0.4M
2021-09-13 47.40 47.70 46.60 46.65 0.5M
2021-09-10 48.00 48.00 47.15 47.40 0.5M
2021-09-09 46.25 48.20 46.25 48.10 0.5M
2021-09-08 49.00 49.00 47.00 47.00 1.0M
2021-09-07 49.50 50.60 48.70 49.10 0.8M
2021-09-06 51.80 52.20 49.50 49.50 1.2M
2021-09-03 52.70 53.90 51.20 52.40 2.2M
2021-09-02 53.50 54.60 52.30 53.00 10.8M
2021-09-01 48.50 53.10 48.45 53.10 4.6M
2021-08-31 49.20 49.20 47.80 48.30 0.4M
2021-08-30 49.00 49.45 48.50 48.55 0.3M
2021-08-27 48.80 49.35 48.30 48.70 0.4M
2021-08-26 50.00 50.10 48.15 49.05 1.1M
2021-08-25 48.00 50.50 47.80 49.95 1.8M
2021-08-24 47.90 49.40 47.00 47.40 0.8M
2021-08-23 45.95 47.90 45.65 47.75 1.0M
2021-08-20 45.25 46.10 44.00 45.20 0.9M
2021-08-19 47.90 47.90 45.05 45.10 1.1M
2021-08-18 43.25 47.90 43.25 47.90 1.6M
2021-08-17 45.85 47.50 45.00 45.10 1.2M
2021-08-16 47.95 48.15 45.30 46.10 2.0M
2021-08-13 52.00 52.00 48.10 48.35 2.1M
2021-08-12 52.10 52.90 51.50 52.00 0.7M
2021-08-11 51.40 53.30 51.00 51.70 1.5M
2021-08-10 51.90 52.60 50.10 51.40 1.4M
2021-08-09 54.70 55.10 51.90 51.90 1.3M
2021-08-06 55.50 55.50 54.60 54.70 0.7M
2021-08-05 55.10 56.70 54.30 55.60 2.5M
2021-08-04 55.80 55.80 55.00 55.00 0.8M
2021-08-03 55.00 56.30 54.70 55.20 0.9M
2021-08-02 56.30 56.70 54.10 54.90 1.7M
2021-07-30 57.00 57.40 56.00 56.00 1.4M
2021-07-29 56.70 57.50 55.90 56.60 1.6M
2021-07-28 59.20 60.40 53.80 55.70 4.8M
2021-07-27 60.40 63.80 58.50 58.80 9.5M
2021-07-26 61.90 62.60 60.00 60.30 4.3M
2021-07-23 60.00 63.00 59.30 61.10 10.1M
2021-07-22 58.90 61.00 58.30 58.90 4.8M
2021-07-21 56.90 59.70 56.60 57.90 4.5M
2021-07-20 57.50 58.00 56.00 56.30 3.3M
2021-07-19 57.90 59.60 57.60 58.50 2.3M
2021-07-16 57.50 59.50 57.30 58.30 2.6M
2021-07-15 56.60 59.00 55.80 58.60 4.6M
2021-07-14 59.00 60.80 56.50 57.70 4.2M
2021-07-13 63.00 63.70 58.60 59.30 12.0M
2021-07-12 62.50 65.80 61.60 64.30 13.5M
2021-07-09 58.60 62.10 58.60 61.10 5.2M
2021-07-08 59.40 63.10 59.40 60.50 7.5M
2021-07-07 56.20 62.50 56.20 59.90 15.7M
2021-07-06 58.60 59.00 57.00 57.10 6.3M
2021-07-05 54.70 59.60 53.80 59.60 9.4M
2021-07-02 53.30 55.50 52.70 54.20 3.0M
2021-07-01 56.00 56.90 52.60 53.20 6.5M
2021-06-30 50.50 55.00 50.20 55.00 6.5M
2021-06-29 52.90 52.90 49.95 50.00 3.0M
2021-06-28 54.60 54.70 52.00 52.20 3.5M
2021-06-25 54.80 56.60 53.80 54.00 5.4M
2021-06-24 55.60 57.90 54.00 55.00 19.3M
2021-06-23 52.50 54.60 52.40 54.60 10.9M
2021-06-22 46.30 49.70 45.60 49.70 6.6M
2021-06-21 46.50 46.95 45.15 45.20 1.4M
2021-06-18 47.35 48.20 46.80 47.00 1.7M
2021-06-17 46.05 47.30 45.85 47.00 1.0M
2021-06-16 48.20 48.20 45.85 46.05 2.2M
2021-06-15 46.90 48.45 46.35 47.90 2.0M
2021-06-11 48.30 48.30 46.05 46.05 1.6M
2021-06-10 45.80 47.90 45.80 47.20 2.1M
2021-06-09 45.45 46.55 45.00 45.30 0.9M
2021-06-08 46.45 47.40 45.95 45.95 0.8M
2021-06-07 46.30 46.45 43.80 46.45 1.2M
2021-06-04 46.40 46.40 45.55 45.85 1.0M
2021-06-03 47.60 48.40 46.55 46.55 1.6M
2021-06-02 47.70 48.00 46.00 47.25 1.8M
2021-06-01 47.00 49.60 46.70 47.25 2.5M
2021-05-31 47.60 47.80 46.20 46.40 2.2M
2021-05-28 46.25 49.80 45.65 47.40 3.5M
2021-05-27 45.80 46.45 44.60 45.60 1.4M
2021-05-26 45.90 47.20 45.50 45.85 2.1M
2021-05-25 44.00 46.50 44.00 45.35 2.6M
2021-05-24 44.55 45.55 42.20 43.60 4.6M
2021-05-21 42.30 45.85 42.30 45.85 3.2M
2021-05-20 43.00 43.70 41.55 41.70 1.1M
2021-05-19 41.65 43.85 41.55 43.00 1.4M
2021-05-18 39.40 42.00 38.95 42.00 2.5M
2021-05-17 37.80 41.95 37.80 38.20 3.6M
2021-05-14 44.05 45.25 40.90 41.80 2.3M
2021-05-13 41.30 44.50 39.50 43.85 3.3M
2021-05-12 45.00 47.40 41.95 42.65 4.2M
2021-05-11 49.80 50.80 46.10 46.60 3.1M
2021-05-10 54.00 54.20 51.00 51.20 1.9M
2021-05-07 50.10 54.00 50.10 53.90 2.6M
2021-05-06 49.70 51.20 48.50 49.80 1.5M
2021-05-05 50.60 52.80 49.35 49.50 1.8M
2021-05-04 52.80 53.70 47.80 50.70 3.3M
2021-05-03 57.40 57.40 52.60 52.80 3.1M
2021-04-29 57.10 59.60 56.00 57.50 2.8M
2021-04-28 57.40 58.40 56.00 57.10 1.9M
2021-04-27 59.10 60.00 57.30 57.60 2.4M
2021-04-26 56.70 59.60 56.30 59.50 2.8M
2021-04-23 55.20 58.00 55.20 56.70 2.5M
2021-04-22 58.20 59.00 54.60 55.00 4.4M
2021-04-21 59.70 60.00 58.00 58.10 2.4M
2021-04-20 58.70 61.80 57.70 59.70 2.6M
2021-04-19 63.30 63.30 59.00 59.10 4.5M
2021-04-16 61.30 63.30 61.00 62.90 3.8M
2021-04-15 61.40 63.00 60.20 61.00 3.6M
2021-04-14 63.30 63.50 56.90 60.40 7.0M
2021-04-13 66.00 66.40 62.00 62.40 5.4M
2021-04-12 65.00 67.00 62.00 62.70 8.5M
2021-04-09 72.50 74.50 65.30 65.30 17.8M
2021-04-08 72.50 75.90 72.50 72.50 5.9M
2021-04-07 76.20 76.20 70.10 74.80 10.4M
2021-04-06 73.20 73.20 73.20 73.20 4.7M
2021-04-01 61.80 66.60 60.80 66.60 7.1M
2021-03-31 61.60 62.00 60.50 60.60 2.6M
2021-03-30 62.50 63.20 61.30 61.90 3.1M
2021-03-29 59.10 62.60 59.10 62.00 3.8M
2021-03-26 60.10 60.70 58.70 59.90 2.7M
2021-03-25 62.50 62.50 59.00 59.50 4.0M
2021-03-24 61.00 63.50 61.00 62.10 4.2M
2021-03-23 62.00 66.90 58.30 61.10 33.1M
2021-03-22 69.10 69.10 62.50 64.30 54.6M
2021-03-19 61.40 62.90 60.00 62.90 25.8M
2021-03-18 56.90 57.20 53.50 57.20 37.0M
2021-03-17 48.20 52.00 48.00 52.00 9.8M
2021-03-16 45.35 47.55 44.95 47.30 5.0M
2021-03-15 45.35 45.90 44.30 45.05 2.9M
2021-03-12 46.50 46.80 45.30 45.35 3.6M
2021-03-11 48.00 48.95 45.70 46.00 23.1M
2021-03-10 43.40 47.60 43.40 47.60 15.6M
2021-03-09 41.65 43.80 41.00 43.30 2.4M
2021-03-08 44.70 44.70 42.05 42.15 2.6M
2021-03-05 43.00 44.95 42.70 43.65 4.1M
2021-03-04 43.90 44.20 42.80 43.35 1.7M
2021-03-03 43.10 44.45 41.75 43.80 2.2M
2021-03-02 44.55 45.00 41.90 42.50 2.2M
2021-02-26 42.80 44.70 42.50 43.80 2.4M
2021-02-25 44.95 45.05 43.60 43.70 2.6M
2021-02-24 43.50 44.85 43.40 43.90 3.4M
2021-02-23 44.50 44.50 42.90 43.60 4.0M
2021-02-22 43.80 45.40 42.85 44.55 7.9M
2021-02-19 41.80 44.45 41.40 43.80 14.3M
2021-02-18 39.60 41.00 38.30 41.00 4.5M
2021-02-17 36.80 37.35 36.20 37.30 1.7M
2021-02-05 36.25 37.10 35.75 36.40 1.2M
2021-02-04 36.70 37.20 36.15 36.20 0.8M
2021-02-03 37.00 37.55 36.35 36.70 1.0M
2021-02-02 36.50 37.30 36.25 37.00 1.4M
2021-02-01 37.40 37.90 35.55 36.10 2.6M
2021-01-29 39.55 40.40 37.30 37.60 2.7M
2021-01-28 39.00 40.40 38.80 39.15 1.7M
2021-01-27 39.80 40.30 39.20 40.00 1.7M
2021-01-26 39.75 41.15 39.65 39.80 2.4M
2021-01-25 40.15 40.15 38.60 39.75 1.6M
2021-01-22 38.70 40.15 38.60 39.95 1.7M
2021-01-21 39.40 40.80 38.60 39.05 3.0M
2021-01-20 43.90 44.05 38.80 39.20 7.4M
2021-01-19 44.10 44.80 42.95 43.00 4.0M
2021-01-18 43.60 44.05 41.80 42.85 2.8M
2021-01-15 45.45 45.80 43.10 43.95 4.9M
2021-01-14 44.35 46.55 43.65 45.20 6.1M
2021-01-13 45.10 46.60 43.55 43.80 7.1M
2021-01-12 48.50 48.80 45.00 45.00 12.2M
2021-01-11 50.10 51.70 49.20 50.00 13.1M
2021-01-08 47.10 51.20 46.00 49.35 25.9M
2021-01-07 48.00 48.80 45.90 46.60 21.1M
2021-01-06 43.75 46.60 42.95 45.90 43.4M
2021-01-05 41.45 43.10 40.70 42.40 10.2M
2021-01-04 39.55 41.85 39.30 41.70 5.2M