Sincere Security Corp Ltd (6721)

6721
🏛️ 台湾 →
62.80
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 72.60 73.00 72.60 73.00 0.0M
2021-12-29 71.50 72.80 71.50 72.50 0.0M
2021-12-28 69.60 71.20 69.00 71.10 0.0M
2021-12-27 69.10 71.30 68.50 70.00 0.0M
2021-12-24 70.40 71.40 70.40 70.40 0.0M
2021-12-23 71.50 71.50 68.20 70.10 0.0M
2021-12-22 71.40 73.00 70.80 71.30 0.1M
2021-12-21 72.00 73.00 72.00 73.00 0.0M
2021-12-20 72.80 73.00 72.50 73.00 0.0M
2021-12-17 73.50 73.50 72.70 72.70 0.0M
2021-12-16 74.00 74.00 72.90 73.60 0.0M
2021-12-15 72.80 74.30 72.50 73.50 0.0M
2021-12-14 73.90 73.90 73.90 73.90 0.0M
2021-12-13 72.50 72.80 72.50 72.50 0.0M
2021-12-10 72.50 73.30 72.50 73.30 0.0M
2021-12-09 74.20 74.20 74.20 74.20 0.0M
2021-12-08 72.30 74.20 72.30 74.20 0.0M
2021-12-07 72.30 74.20 72.30 74.20 0.0M
2021-12-06 72.00 72.00 72.00 72.00 0.0M
2021-12-03 73.50 73.50 72.00 72.00 0.0M
2021-12-02 71.70 72.50 71.70 72.50 0.0M
2021-12-01 71.50 71.50 71.50 71.50 0.0M
2021-11-30 74.30 74.30 74.20 74.20 0.0M
2021-11-29 74.00 74.10 71.00 72.00 0.0M
2021-11-26 75.20 75.20 72.20 74.00 0.0M
2021-11-25 75.00 75.20 73.00 75.10 0.0M
2021-11-24 74.00 74.00 74.00 74.00 0.0M
2021-11-23 71.50 74.10 71.50 74.10 0.0M
2021-11-22 74.60 74.60 71.50 71.60 0.0M
2021-11-19 74.00 74.00 74.00 74.00 0.0M
2021-11-18 72.60 74.30 71.80 73.00 0.0M
2021-11-17 70.90 72.60 70.50 72.50 0.0M
2021-11-16 70.00 70.00 68.10 68.10 0.0M
2021-11-15 71.00 71.00 68.00 70.00 0.0M
2021-11-12 71.00 71.00 71.00 71.00 0.0M
2021-11-11 70.90 71.00 70.90 71.00 0.0M
2021-11-10 70.30 71.60 70.00 71.00 0.0M
2021-11-09 68.40 71.00 68.20 70.00 0.0M
2021-11-08 68.30 68.30 68.30 68.30 0.0M
2021-11-05 68.30 68.30 68.30 68.30 0.0M
2021-11-04 68.30 68.30 68.30 68.30 0.0M
2021-11-03 67.50 68.00 67.50 68.00 0.0M
2021-11-02 68.30 68.30 67.50 68.20 0.0M
2021-11-01 68.30 68.30 68.30 68.30 0.0M
2021-10-29 68.30 68.30 68.30 68.30 0.0M
2021-10-28 68.30 68.30 68.30 68.30 0.0M
2021-10-27 68.30 68.30 68.00 68.00 0.0M
2021-10-26 68.00 68.20 68.00 68.20 0.0M
2021-10-25 67.50 67.80 67.00 67.80 0.0M
2021-10-22 67.30 67.80 65.50 67.50 0.0M
2021-10-21 67.40 67.40 67.00 67.00 0.0M
2021-10-20 66.70 67.00 66.30 67.00 0.0M
2021-10-19 67.40 67.50 66.30 66.60 0.0M
2021-10-18 66.50 67.40 66.50 67.00 0.0M
2021-10-15 66.50 66.70 66.50 66.50 0.0M
2021-10-14 66.90 66.90 66.00 66.20 0.0M
2021-10-13 67.20 67.20 66.40 66.40 0.0M
2021-10-12 66.20 66.20 65.50 66.20 0.0M
2021-10-08 65.20 65.90 65.00 65.20 0.0M
2021-10-07 65.10 65.10 65.10 65.10 0.0M
2021-10-05 63.00 64.00 63.00 64.00 0.0M
2021-10-04 64.40 65.30 63.50 64.30 0.0M
2021-10-01 65.90 65.90 64.00 65.90 0.0M
2021-09-30 66.00 66.10 65.40 65.40 0.0M
2021-09-29 66.00 66.00 65.60 65.60 0.0M
2021-09-28 66.00 66.00 63.80 65.90 0.0M
2021-09-27 65.20 65.70 64.00 65.70 0.0M
2021-09-24 65.10 65.20 65.10 65.20 0.0M
2021-09-23 65.00 65.20 64.40 65.10 0.0M
2021-09-22 65.20 65.20 64.30 65.00 0.0M
2021-09-17 65.20 65.20 65.20 65.20 0.0M
2021-09-16 65.00 65.00 65.00 65.00 0.0M
2021-09-15 65.00 65.00 63.90 63.90 0.0M
2021-09-14 64.00 64.90 63.90 63.90 0.0M
2021-09-13 63.90 63.90 63.90 63.90 0.0M
2021-09-10 64.90 64.90 64.00 64.50 0.0M
2021-09-09 64.50 64.50 64.50 64.50 0.0M
2021-09-08 65.00 65.00 64.20 64.20 0.0M
2021-09-07 64.00 65.80 64.00 64.90 0.0M
2021-09-06 65.30 67.00 65.30 66.90 0.0M
2021-09-03 64.20 65.10 63.80 65.10 0.0M
2021-09-02 64.00 64.10 64.00 64.10 0.0M
2021-09-01 63.90 64.10 63.80 64.00 0.0M
2021-08-31 64.30 64.30 61.50 63.80 0.0M
2021-08-30 66.10 66.10 64.30 64.90 0.0M
2021-08-27 65.10 66.20 65.10 65.50 0.0M
2021-08-26 67.00 67.10 66.20 66.70 0.0M
2021-08-25 69.30 69.90 69.00 69.30 0.0M
2021-08-24 68.70 69.30 68.70 69.20 0.0M
2021-08-23 69.30 69.90 68.70 68.70 0.0M
2021-08-20 69.00 69.30 68.50 68.80 0.0M
2021-08-19 70.60 70.60 69.00 69.80 0.0M
2021-08-18 70.30 71.30 70.00 70.70 0.0M
2021-08-17 70.20 71.60 70.20 71.60 0.0M
2021-08-16 72.70 72.70 70.60 71.80 0.0M
2021-08-13 71.50 72.40 70.80 70.80 0.0M
2021-08-12 70.30 72.10 70.30 72.10 0.0M
2021-08-11 71.50 72.00 71.00 71.00 0.0M
2021-08-10 69.80 71.50 69.80 71.50 0.0M
2021-08-09 71.00 71.50 70.00 70.60 0.0M
2021-08-06 70.10 71.30 70.10 71.30 0.0M
2021-08-03 69.60 70.50 69.60 70.50 0.0M
2021-08-02 70.30 71.80 70.30 71.30 0.0M
2021-07-30 72.60 72.70 72.40 72.70 0.0M
2021-07-29 70.10 70.20 70.10 70.20 0.0M
2021-07-28 71.90 72.00 71.00 72.00 0.0M
2021-07-27 71.00 72.00 70.00 72.00 0.0M
2021-07-26 72.00 72.00 72.00 72.00 0.0M
2021-07-23 72.50 72.50 72.50 72.50 0.0M
2021-07-22 69.40 72.60 69.40 72.60 0.0M
2021-07-21 72.60 72.60 71.70 71.90 0.0M
2021-07-20 71.40 72.70 71.40 72.70 0.0M
2021-07-19 70.00 71.00 69.20 71.00 0.0M
2021-07-16 69.60 70.40 69.40 69.80 0.0M
2021-07-15 69.60 72.00 69.60 72.00 0.0M
2021-07-14 72.00 72.00 71.60 71.60 0.0M
2021-07-13 70.20 71.10 70.20 70.80 0.0M
2021-07-12 69.70 72.50 69.70 71.50 0.0M
2021-07-09 71.40 71.50 71.40 71.50 0.0M
2021-07-08 71.30 71.50 71.00 71.50 0.0M
2021-07-06 69.50 72.30 69.50 71.50 0.0M
2021-07-05 71.90 71.90 71.90 71.90 0.0M
2021-07-02 71.90 71.90 71.90 71.90 0.0M
2021-07-01 72.40 72.40 71.00 71.60 0.0M
2021-06-30 71.10 72.00 71.10 72.00 0.0M
2021-06-29 71.00 72.70 71.00 72.00 0.0M
2021-06-28 70.00 72.50 70.00 72.00 0.0M
2021-06-25 72.30 72.30 72.00 72.00 0.0M
2021-06-24 72.00 73.90 71.50 72.50 0.0M
2021-06-23 72.00 72.70 72.00 72.70 0.0M
2021-06-22 72.00 72.50 72.00 72.50 0.0M
2021-06-21 72.00 72.40 72.00 72.40 0.0M
2021-06-18 72.40 72.40 72.40 72.40 0.0M
2021-06-16 72.10 73.00 71.80 72.30 0.0M
2021-06-15 72.10 72.10 72.10 72.10 0.0M
2021-06-11 71.90 72.20 71.00 72.10 0.0M
2021-06-10 71.90 71.90 71.90 71.90 0.0M
2021-06-09 72.00 72.10 70.00 71.60 0.0M
2021-06-08 71.90 71.90 70.00 71.90 0.0M
2021-06-07 71.90 71.90 71.90 71.90 0.0M
2021-06-04 72.00 72.00 72.00 72.00 0.0M
2021-06-03 69.90 72.00 69.70 72.00 0.0M
2021-06-02 69.30 71.40 69.00 71.40 0.0M
2021-06-01 71.30 71.50 69.30 71.50 0.0M
2021-05-31 68.70 71.90 68.70 71.20 0.0M
2021-05-28 70.00 72.10 69.20 71.90 0.0M
2021-05-26 69.10 71.80 69.10 71.70 0.0M
2021-05-25 69.00 72.20 69.00 71.90 0.0M
2021-05-24 68.70 70.30 68.70 70.30 0.0M
2021-05-21 70.80 70.80 70.20 70.20 0.0M
2021-05-20 70.50 70.90 70.50 70.90 0.0M
2021-05-19 69.90 69.90 69.00 69.00 0.0M
2021-05-18 67.10 69.40 67.10 69.40 0.0M
2021-05-17 71.00 71.00 65.60 65.60 0.0M
2021-05-14 70.30 72.00 68.60 68.60 0.0M
2021-05-13 69.30 69.30 69.30 69.30 0.0M
2021-05-12 70.20 70.20 67.80 69.30 0.0M
2021-05-11 70.90 70.90 69.90 70.30 0.0M
2021-05-10 71.40 71.50 71.10 71.40 0.0M
2021-05-07 70.50 71.50 70.20 71.50 0.0M
2021-05-06 70.30 70.40 70.00 70.40 0.0M
2021-05-05 71.20 71.20 69.80 70.20 0.0M
2021-05-04 70.20 70.50 70.10 70.50 0.0M
2021-05-03 69.00 73.00 69.00 73.00 0.0M
2021-04-29 69.00 70.50 68.80 70.50 0.0M
2021-04-28 68.40 68.40 68.40 68.40 0.0M
2021-04-27 68.10 69.00 68.00 69.00 0.0M
2021-04-26 68.80 69.60 68.80 69.60 0.0M
2021-04-22 72.00 72.00 69.70 70.00 0.0M
2021-04-21 73.00 73.00 70.30 70.30 0.0M
2021-04-20 73.30 73.30 71.80 71.80 0.0M
2021-04-19 70.00 73.80 70.00 71.10 0.1M
2021-04-16 68.80 70.20 68.80 69.00 0.0M
2021-04-15 68.60 70.20 68.60 68.90 0.0M
2021-04-14 70.20 70.20 68.70 70.00 0.0M
2021-04-13 68.80 69.20 68.80 69.00 0.0M
2021-04-12 70.00 70.00 68.90 69.20 0.0M
2021-04-09 69.30 71.10 69.00 70.00 0.0M
2021-04-08 66.60 67.50 66.60 67.30 0.0M
2021-04-07 63.60 67.60 63.60 66.70 0.0M
2021-04-06 61.80 64.60 61.50 63.50 0.0M
2021-04-01 60.00 60.60 60.00 60.60 0.0M
2021-03-31 60.00 60.30 60.00 60.30 0.0M
2021-03-30 60.00 60.00 60.00 60.00 0.0M
2021-03-29 60.30 60.50 59.20 60.10 0.0M
2021-03-26 60.30 60.30 59.30 60.20 0.0M
2021-03-25 59.90 60.30 59.00 60.00 0.0M
2021-03-24 60.50 60.70 59.80 60.50 0.0M
2021-03-23 59.80 60.40 59.50 60.20 0.0M
2021-03-22 59.00 60.20 59.00 60.20 0.0M
2021-03-19 59.60 60.00 59.10 59.50 0.0M
2021-03-18 59.60 59.90 59.60 59.90 0.0M
2021-03-17 60.60 60.60 59.10 59.60 0.0M
2021-03-16 60.60 60.60 60.60 60.60 0.0M
2021-03-15 61.00 61.00 59.30 60.10 0.0M
2021-03-12 60.50 60.60 59.70 60.10 0.0M
2021-03-11 61.00 63.00 60.50 60.80 0.1M
2021-03-10 54.00 61.80 54.00 61.00 0.1M
2021-03-08 53.50 54.00 53.50 53.50 0.0M
2021-03-05 53.40 53.50 52.20 53.50 0.0M
2021-03-04 52.40 53.10 52.30 53.10 0.0M
2021-03-03 52.40 53.20 52.00 53.00 0.0M
2021-03-02 52.40 52.90 52.40 52.70 0.0M
2021-02-26 52.00 52.70 51.70 52.50 0.1M
2021-02-25 52.50 53.10 52.50 52.50 0.0M
2021-02-24 53.20 53.20 52.40 52.60 0.0M
2021-02-23 53.20 53.20 52.00 53.10 0.0M
2021-02-22 52.10 53.10 52.00 52.50 0.0M
2021-02-19 52.70 52.70 52.00 52.00 0.0M
2021-02-18 52.00 52.70 51.80 52.30 0.0M
2021-02-17 53.70 53.70 52.00 53.00 0.0M
2021-02-05 53.70 53.70 53.70 53.70 0.0M
2021-02-04 52.30 53.50 52.30 53.50 0.0M
2021-02-03 54.00 54.00 54.00 54.00 0.0M
2021-02-02 54.10 54.10 53.10 53.40 0.0M
2021-02-01 53.00 53.40 53.00 53.40 0.0M
2021-01-29 54.20 54.20 54.20 54.20 0.0M
2021-01-28 54.00 54.00 54.00 54.00 0.0M
2021-01-27 53.00 53.70 53.00 53.50 0.0M
2021-01-26 54.20 54.20 54.20 54.20 0.0M
2021-01-25 54.20 54.20 53.00 53.60 0.0M
2021-01-22 53.40 54.10 53.40 54.10 0.0M
2021-01-21 54.00 54.00 54.00 54.00 0.0M
2021-01-20 54.50 54.50 53.30 53.60 0.0M
2021-01-19 54.20 54.20 53.90 53.90 0.0M
2021-01-18 54.20 54.20 54.20 54.20 0.0M
2021-01-15 54.30 55.00 54.30 55.00 0.0M
2021-01-14 54.50 54.60 54.50 54.60 0.0M
2021-01-13 54.40 54.50 53.80 54.50 0.0M
2021-01-12 54.40 54.50 54.00 54.30 0.0M
2021-01-11 55.00 55.00 54.00 54.50 0.0M
2021-01-08 54.20 55.10 54.10 55.10 0.0M
2021-01-07 54.00 54.20 54.00 54.00 0.0M
2021-01-06 54.20 54.20 52.80 53.90 0.0M
2021-01-05 54.70 54.70 53.80 54.20 0.0M
2021-01-04 53.50 54.00 53.50 54.00 0.0M