Silicon Optronics Inc (3530)

3530
🏛️ 台湾 →
62.80
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
2023-12-29 104.50 106.00 102.50 103.00 0.4M
2023-12-28 105.50 106.00 104.00 104.50 0.6M
2023-12-27 105.50 107.00 104.50 106.00 0.9M
2023-12-26 104.00 110.50 103.50 105.50 4.6M
2023-12-25 100.00 103.50 99.80 101.50 0.9M
2023-12-22 97.40 99.70 97.40 98.60 0.3M
2023-12-21 98.00 98.80 97.00 97.20 0.4M
2023-12-20 99.30 100.50 98.00 98.00 0.5M
2023-12-19 100.00 102.00 97.60 98.80 0.8M
2023-12-18 103.00 103.50 100.00 100.50 0.8M
2023-12-15 106.00 106.50 103.00 103.00 0.6M
2023-12-14 105.50 108.00 104.50 104.50 0.9M
2023-12-13 106.00 106.50 104.00 104.00 0.6M
2023-12-12 110.50 111.50 105.50 105.50 1.8M
2023-12-11 108.50 110.00 107.50 109.50 2.1M
2023-12-08 105.50 108.00 104.00 107.00 1.3M
2023-12-07 105.50 107.50 104.00 104.00 0.8M
2023-12-06 105.00 108.00 104.00 105.50 1.6M
2023-12-05 105.50 107.50 103.50 104.50 1.2M
2023-12-04 108.00 110.00 105.00 105.50 1.5M
2023-12-01 107.00 109.50 106.50 107.50 1.8M
2023-11-30 110.00 110.50 105.00 106.50 4.0M
2023-11-29 109.00 115.00 105.00 113.00 7.7M
2023-11-28 104.50 107.50 102.50 107.00 2.9M
2023-11-27 122.50 122.50 106.50 106.50 5.0M
2023-11-24 119.50 121.00 114.00 118.00 8.1M
2023-11-23 109.00 117.00 107.50 117.00 5.9M
2023-11-22 96.10 106.50 96.10 106.50 3.4M
2023-11-21 98.00 98.70 96.80 96.90 0.6M
2023-11-20 101.00 101.00 97.10 97.20 1.0M
2023-11-17 95.60 100.50 95.60 98.00 1.6M
2023-11-16 96.80 97.20 95.10 95.60 0.5M
2023-11-15 98.30 99.50 95.50 95.60 1.4M
2023-11-14 95.00 97.80 94.00 96.90 1.7M
2023-11-13 90.70 96.20 90.60 94.80 1.5M
2023-11-10 93.10 93.10 90.20 90.20 0.7M
2023-11-09 95.40 95.90 93.10 93.10 0.6M
2023-11-08 96.00 97.60 93.30 94.80 1.3M
2023-11-07 92.00 98.50 91.90 95.30 2.3M
2023-11-06 89.60 92.20 89.20 91.60 0.8M
2023-11-03 90.60 91.60 88.30 89.60 1.0M
2023-11-02 91.50 92.70 89.60 91.20 1.0M
2023-11-01 91.40 92.00 87.30 90.20 1.7M
2023-10-31 100.00 102.50 91.40 91.40 4.6M
2023-10-30 100.00 103.50 96.20 101.50 8.2M
2023-10-27 91.80 97.90 90.50 97.90 2.3M
2023-10-26 90.00 91.90 89.00 89.00 0.5M
2023-10-25 90.30 93.80 90.30 92.10 1.2M
2023-10-24 89.90 94.00 88.60 89.50 1.2M
2023-10-23 85.60 94.70 85.60 90.20 1.9M
2023-10-20 88.30 88.30 84.40 86.50 0.5M
2023-10-19 86.20 90.00 86.10 88.50 0.5M
2023-10-18 86.00 88.50 86.00 87.00 0.6M
2023-10-17 89.90 92.50 86.80 86.80 1.6M
2023-10-16 87.90 89.90 87.50 88.90 0.5M
2023-10-13 90.00 92.20 89.00 89.10 1.3M
2023-10-12 87.50 92.30 86.30 90.80 2.5M
2023-10-11 89.10 89.70 86.00 86.50 1.2M
2023-10-06 94.00 94.00 87.60 88.50 4.5M
2023-10-05 85.10 89.20 84.90 89.20 3.6M
2023-10-04 77.00 81.10 77.00 81.10 2.4M
2023-10-03 74.60 74.60 73.60 73.80 0.0M
2023-10-02 73.80 74.00 73.30 74.00 0.0M
2023-09-28 73.70 74.20 73.00 73.40 0.0M
2023-09-27 74.50 74.50 73.50 73.70 0.0M
2023-09-26 75.90 75.90 74.10 74.40 0.0M
2023-09-25 74.30 77.00 74.30 75.90 0.1M
2023-09-22 73.50 74.20 72.60 74.20 0.1M
2023-09-21 74.00 74.20 73.60 74.00 0.0M
2023-09-20 74.50 74.70 74.10 74.30 0.0M
2023-09-19 76.10 76.10 74.40 74.40 0.0M
2023-09-18 75.00 76.30 74.60 75.20 0.1M
2023-09-15 75.50 76.50 75.10 75.20 0.1M
2023-09-14 73.30 76.00 73.20 75.10 0.1M
2023-09-13 74.00 74.10 73.30 73.50 0.0M
2023-09-12 74.30 74.40 73.80 74.00 0.0M
2023-09-11 75.20 75.50 74.20 74.20 0.1M
2023-09-08 75.40 76.00 74.70 75.10 0.0M
2023-09-07 74.50 77.50 74.30 75.40 0.2M
2023-09-06 75.00 75.40 74.00 74.70 0.1M
2023-09-05 74.50 78.60 73.90 75.10 0.7M
2023-09-04 72.50 73.70 72.50 72.60 0.1M
2023-09-01 72.20 74.00 72.20 72.50 0.1M
2023-08-31 71.80 72.20 71.00 71.80 0.1M
2023-08-30 72.50 72.50 71.20 71.50 0.0M
2023-08-29 70.10 71.30 70.10 71.30 0.1M
2023-08-28 71.10 71.10 69.90 69.90 0.1M
2023-08-25 70.70 73.00 70.50 71.30 0.1M
2023-08-24 69.60 71.00 69.50 69.50 0.1M
2023-08-23 69.80 70.50 69.20 69.50 0.0M
2023-08-22 70.30 70.30 69.40 69.40 0.1M
2023-08-21 70.30 70.30 70.00 70.10 0.0M
2023-08-18 71.10 71.10 70.20 70.30 0.0M
2023-08-17 70.00 71.30 70.00 71.00 0.0M
2023-08-16 69.60 70.50 69.10 70.00 0.1M
2023-08-15 70.20 73.00 70.20 70.20 0.1M
2023-08-14 72.00 72.00 69.70 70.00 0.1M
2023-08-11 72.70 72.70 71.70 71.90 0.0M
2023-08-10 73.50 73.60 71.30 71.40 0.1M
2023-08-09 73.80 74.60 73.50 73.60 0.1M
2023-08-08 75.60 75.60 73.50 73.60 0.1M
2023-08-07 75.20 77.00 75.10 75.40 0.1M
2023-08-04 75.00 77.90 75.00 76.10 0.2M
2023-08-02 78.50 78.50 75.50 75.50 0.5M
2023-08-01 81.00 81.30 78.00 78.90 0.7M
2023-07-31 76.50 80.30 75.10 80.30 1.1M
2023-07-28 73.80 73.80 72.60 73.00 0.0M
2023-07-27 73.40 74.80 73.40 73.80 0.0M
2023-07-26 75.80 76.40 72.90 72.90 0.2M
2023-07-25 72.20 78.00 72.20 75.80 0.3M
2023-07-24 72.80 73.50 72.00 72.00 0.1M
2023-07-21 72.80 74.20 72.80 73.60 0.1M
2023-07-20 71.50 74.50 71.50 73.70 0.1M
2023-07-19 72.40 72.50 71.50 71.70 0.1M
2023-07-18 72.50 73.20 72.10 72.20 0.1M
2023-07-17 72.60 72.80 71.70 72.50 0.1M
2023-07-14 71.70 73.00 71.10 72.60 0.1M
2023-07-13 73.20 73.20 71.70 71.70 0.1M
2023-07-12 75.10 75.10 73.10 73.10 0.1M
2023-07-11 75.50 75.60 75.00 75.30 0.1M
2023-07-10 75.90 76.50 75.10 75.50 0.1M
2023-07-07 77.50 77.50 75.00 76.00 0.1M
2023-07-06 78.00 78.50 77.50 77.60 0.1M
2023-07-05 78.30 79.60 78.00 78.00 0.1M
2023-07-04 77.80 78.50 77.10 78.20 0.1M
2023-07-03 78.60 78.60 77.20 77.40 0.1M
2023-06-30 77.70 78.80 77.70 78.00 0.0M
2023-06-29 78.50 79.40 77.70 78.00 0.1M
2023-06-28 79.60 79.60 78.00 78.20 0.1M
2023-06-27 79.10 80.80 79.10 79.60 0.1M
2023-06-26 79.60 79.60 79.00 79.20 0.1M
2023-06-21 79.90 80.30 79.30 80.30 0.1M
2023-06-20 80.70 80.70 79.70 79.70 0.0M
2023-06-19 80.10 81.30 79.30 80.60 0.1M
2023-06-16 81.00 81.00 80.10 80.10 0.1M
2023-06-15 82.00 82.50 81.00 81.40 0.1M
2023-06-14 81.20 84.80 81.10 82.00 0.2M
2023-06-13 80.50 80.90 80.00 80.30 0.1M
2023-06-12 79.60 79.90 79.30 79.70 0.0M
2023-06-09 79.10 80.30 79.10 80.00 0.1M
2023-06-08 79.60 79.70 79.00 79.00 0.0M
2023-06-07 78.20 80.10 78.10 79.80 0.1M
2023-06-06 80.30 80.30 78.60 78.60 0.1M
2023-06-05 81.20 81.20 80.30 80.50 0.1M
2023-06-02 80.80 81.60 80.20 80.20 0.1M
2023-06-01 80.30 81.40 80.30 80.80 0.0M
2023-05-31 80.80 81.80 80.60 81.00 0.1M
2023-05-30 81.00 81.00 80.10 80.60 0.0M
2023-05-29 80.30 81.10 80.00 80.70 0.1M
2023-05-26 79.70 80.40 79.50 79.50 0.0M
2023-05-25 79.90 80.20 79.50 79.50 0.1M
2023-05-24 79.30 80.80 78.90 80.70 0.1M
2023-05-23 79.70 80.00 79.00 79.30 0.0M
2023-05-22 80.10 81.00 79.70 79.70 0.1M
2023-05-19 80.60 80.60 79.60 80.10 0.1M
2023-05-18 80.80 80.80 79.60 79.60 0.1M
2023-05-17 79.00 80.00 78.90 79.60 0.1M
2023-05-16 77.00 79.40 77.00 78.00 0.1M
2023-05-15 77.50 77.70 76.50 77.00 0.0M
2023-05-12 76.50 78.00 76.50 77.70 0.0M
2023-05-11 76.50 76.50 76.30 76.50 0.0M
2023-05-10 76.30 77.00 76.00 77.00 0.1M
2023-05-09 77.90 77.90 76.40 76.40 0.1M
2023-05-08 78.00 78.20 77.50 77.60 0.1M
2023-05-05 77.10 78.20 77.10 77.60 0.1M
2023-05-04 79.20 79.20 78.00 78.20 0.1M
2023-05-03 79.30 80.00 79.20 79.50 0.1M
2023-05-02 79.10 80.10 78.60 79.60 0.0M
2023-04-28 79.40 80.80 79.40 79.60 0.1M
2023-04-27 79.30 80.90 78.10 79.00 0.1M
2023-04-26 78.10 80.20 78.00 79.90 0.1M
2023-04-25 81.20 81.40 78.60 78.90 0.2M
2023-04-24 80.00 82.00 80.00 81.30 0.1M
2023-04-21 83.90 83.90 80.70 81.00 0.2M
2023-04-20 85.00 85.00 83.60 83.60 0.2M
2023-04-19 86.60 86.60 85.00 85.00 0.1M
2023-04-18 87.70 88.20 86.60 86.60 0.1M
2023-04-17 86.50 87.80 86.50 87.60 0.1M
2023-04-14 87.50 87.80 86.50 86.50 0.1M
2023-04-13 90.00 90.00 87.50 87.50 0.1M
2023-04-12 88.80 90.00 88.10 90.00 0.3M
2023-04-11 87.30 88.50 86.40 88.40 0.2M
2023-04-10 89.80 89.80 87.30 87.30 0.2M
2023-04-07 87.80 88.80 87.00 88.10 0.2M
2023-04-06 86.00 87.50 84.10 86.50 0.2M
2023-03-31 84.10 85.90 84.00 84.90 0.1M
2023-03-30 83.70 84.50 83.70 84.20 0.1M
2023-03-29 83.80 84.90 83.10 83.30 0.1M
2023-03-28 84.50 84.80 83.30 83.80 0.1M
2023-03-27 85.10 85.20 84.30 84.50 0.1M
2023-03-24 86.10 86.20 85.50 85.60 0.1M
2023-03-23 86.50 88.80 86.10 86.30 0.5M
2023-03-22 85.80 88.00 85.50 86.40 0.2M
2023-03-21 83.40 86.00 83.40 85.40 0.2M
2023-03-20 81.50 83.40 81.20 83.30 0.1M
2023-03-17 82.80 83.30 81.00 81.50 0.2M
2023-03-16 85.00 86.00 82.00 82.30 0.4M
2023-03-15 86.60 86.60 84.50 84.80 0.1M
2023-03-14 85.00 85.20 83.70 85.00 0.1M
2023-03-13 85.50 86.20 83.40 85.00 0.2M
2023-03-10 89.30 89.70 86.00 86.20 0.4M
2023-03-09 91.70 92.50 89.60 89.90 0.3M
2023-03-08 87.00 95.60 86.90 91.60 1.3M
2023-03-07 86.40 88.00 86.30 87.00 0.1M
2023-03-06 85.10 87.30 85.10 86.30 0.2M
2023-03-03 84.90 85.80 84.10 84.50 0.2M
2023-03-02 86.50 86.90 84.90 84.90 0.2M
2023-03-01 85.40 87.50 84.90 86.60 0.1M
2023-02-24 89.80 89.80 85.50 85.90 0.3M
2023-02-23 84.50 90.50 84.50 88.50 0.7M
2023-02-22 85.20 85.90 83.60 83.90 0.2M
2023-02-21 86.50 86.50 85.00 86.50 0.1M
2023-02-20 85.60 87.00 85.00 86.00 0.1M
2023-02-17 84.20 85.80 84.20 85.00 0.1M
2023-02-16 83.50 86.10 83.50 85.40 0.3M
2023-02-15 84.10 84.50 82.60 82.80 0.1M
2023-02-14 82.00 84.50 81.70 83.90 0.2M
2023-02-13 81.40 82.10 81.00 81.30 0.1M
2023-02-10 85.50 85.50 82.30 82.50 0.2M
2023-02-09 85.10 86.80 85.10 85.50 0.2M
2023-02-08 85.40 87.00 84.00 86.40 0.3M
2023-02-07 84.10 85.30 83.50 84.70 0.2M
2023-02-06 84.10 85.80 83.50 84.10 0.2M
2023-02-03 84.30 85.70 83.20 84.10 0.2M
2023-02-02 84.80 86.90 84.20 84.50 0.4M
2023-02-01 82.40 84.60 80.90 83.90 0.6M
2023-01-31 77.60 82.00 77.60 81.40 0.4M
2023-01-30 78.00 79.00 77.00 77.10 0.3M
2023-01-17 76.40 77.10 75.50 76.00 0.1M
2023-01-16 77.00 77.40 76.10 76.40 0.1M
2023-01-13 76.10 77.80 76.10 76.50 0.2M
2023-01-12 79.50 79.70 78.10 78.10 0.1M
2023-01-11 80.10 80.50 78.70 79.10 0.1M
2023-01-10 81.30 81.80 79.90 80.10 0.2M
2023-01-09 80.30 83.60 80.30 81.50 0.7M
2023-01-06 79.40 84.30 79.40 79.50 1.6M
2023-01-05 77.00 79.40 77.00 79.40 0.2M
2023-01-04 71.90 73.30 71.90 72.20 0.0M
2023-01-03 72.00 73.30 71.50 71.90 0.0M