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
2023-12-29 51.40 51.40 50.50 51.10 0.0M
2023-12-28 51.00 51.00 50.40 50.40 0.0M
2023-12-22 51.10 51.10 51.10 51.10 0.0M
2023-12-21 51.50 52.00 51.10 51.10 0.0M
2023-12-20 50.60 51.20 50.60 51.20 0.0M
2023-12-19 50.60 50.60 50.60 50.60 0.0M
2023-12-18 50.60 50.60 50.60 50.60 0.0M
2023-12-15 50.90 50.90 50.30 50.30 0.0M
2023-12-14 50.20 50.40 50.20 50.40 0.0M
2023-12-13 50.20 50.30 50.20 50.30 0.0M
2023-12-12 50.60 50.60 50.00 50.30 0.0M
2023-12-11 50.70 50.70 50.50 50.50 0.0M
2023-12-08 50.50 50.50 50.50 50.50 0.0M
2023-12-07 51.00 51.00 50.50 50.50 0.0M
2023-12-06 50.70 50.70 50.70 50.70 0.0M
2023-12-05 50.70 50.80 50.70 50.70 0.0M
2023-12-04 50.80 50.90 50.80 50.80 0.0M
2023-12-01 51.50 51.50 51.00 51.00 0.0M
2023-11-30 50.60 51.50 50.50 51.50 0.0M
2023-11-29 50.70 50.70 50.70 50.70 0.0M
2023-11-27 50.70 50.70 50.70 50.70 0.0M
2023-11-24 50.80 50.80 50.70 50.70 0.0M
2023-11-23 51.00 51.00 51.00 51.00 0.0M
2023-11-22 51.00 51.00 51.00 51.00 0.0M
2023-11-21 50.90 50.90 50.90 50.90 0.0M
2023-11-20 50.80 50.80 50.80 50.80 0.0M
2023-11-17 50.80 50.80 50.80 50.80 0.0M
2023-11-16 51.50 51.50 50.80 50.80 0.0M
2023-11-15 50.50 50.90 50.40 50.40 0.0M
2023-11-14 50.60 50.60 50.50 50.50 0.0M
2023-11-13 50.80 51.00 50.20 50.60 0.0M
2023-11-10 51.90 52.30 51.50 51.50 0.0M
2023-11-09 52.20 52.30 51.80 51.80 0.0M
2023-11-08 52.20 52.20 52.20 52.20 0.0M
2023-11-07 51.30 51.50 51.30 51.50 0.0M
2023-11-06 52.30 52.30 51.30 51.30 0.0M
2023-11-02 51.10 52.60 51.10 51.20 0.0M
2023-11-01 51.30 51.30 51.00 51.10 0.0M
2023-10-30 50.90 51.20 50.90 51.00 0.0M
2023-10-27 51.30 51.30 51.30 51.30 0.0M
2023-10-26 50.90 51.30 50.80 51.30 0.0M
2023-10-25 51.30 51.30 50.80 50.80 0.0M
2023-10-24 52.00 52.00 51.20 51.30 0.0M
2023-10-23 52.30 53.20 51.50 52.60 0.0M
2023-10-20 53.30 53.70 53.00 53.00 0.0M
2023-10-19 53.90 53.90 53.90 53.90 0.0M
2023-10-18 55.50 55.50 53.20 54.00 0.0M
2023-10-17 54.00 54.90 54.00 54.90 0.0M
2023-10-16 54.00 54.70 53.90 54.70 0.0M
2023-10-13 55.00 55.40 54.60 54.60 0.0M
2023-10-12 55.60 55.60 53.80 55.20 0.0M
2023-10-11 55.50 56.30 55.10 55.20 0.0M
2023-10-06 55.30 55.60 55.00 55.50 0.0M
2023-10-05 54.70 55.00 54.20 54.90 0.0M
2023-10-04 54.50 55.00 54.40 54.70 0.0M
2023-10-03 54.50 54.70 54.20 54.20 0.0M
2023-10-02 53.10 54.90 53.10 54.50 0.0M
2023-09-28 52.10 53.30 52.00 53.10 0.0M
2023-09-27 52.00 52.80 52.00 52.80 0.0M
2023-09-26 51.90 52.80 51.90 52.50 0.0M
2023-09-25 51.30 51.80 51.30 51.80 0.0M
2023-09-22 51.80 51.80 51.80 51.80 0.0M
2023-09-21 51.80 51.80 51.80 51.80 0.0M
2023-09-19 51.50 51.90 51.50 51.90 0.0M
2023-09-18 51.70 52.00 51.70 52.00 0.0M
2023-09-15 51.10 51.80 51.10 51.70 0.0M
2023-09-14 50.90 51.50 50.90 51.10 0.0M
2023-09-13 50.90 51.00 50.90 51.00 0.0M
2023-09-11 51.00 51.00 50.90 50.90 0.0M
2023-09-08 50.80 51.20 50.80 51.20 0.0M
2023-09-07 50.90 50.90 50.80 50.80 0.0M
2023-09-06 51.00 51.00 51.00 51.00 0.0M
2023-09-05 51.00 51.10 51.00 51.10 0.0M
2023-09-04 51.10 51.10 51.10 51.10 0.0M
2023-09-01 51.10 51.20 51.10 51.20 0.0M
2023-08-31 50.90 51.10 50.90 51.10 0.0M
2023-08-30 50.80 50.90 50.80 50.90 0.0M
2023-08-29 50.80 50.80 50.80 50.80 0.0M
2023-08-28 50.90 50.90 50.80 50.80 0.0M
2023-08-25 50.90 50.90 50.90 50.90 0.0M
2023-08-24 51.00 51.00 50.70 50.80 0.0M
2023-08-23 51.10 51.10 50.90 50.90 0.0M
2023-08-22 51.50 51.50 51.10 51.10 0.0M
2023-08-21 51.00 51.00 50.80 50.90 0.0M
2023-08-18 51.30 51.30 51.30 51.30 0.0M
2023-08-17 50.80 51.00 50.70 51.00 0.0M
2023-08-16 51.00 51.00 50.80 50.80 0.0M
2023-08-15 51.00 51.00 51.00 51.00 0.0M
2023-08-14 51.10 51.50 50.90 51.00 0.0M
2023-08-11 51.10 51.50 51.00 51.50 0.0M
2023-08-10 51.30 51.30 50.80 50.90 0.0M
2023-08-09 51.10 51.40 51.10 51.30 0.0M
2023-08-08 51.00 51.30 51.00 51.30 0.0M
2023-08-07 51.00 51.00 50.90 51.00 0.0M
2023-08-04 50.90 51.10 50.90 51.10 0.0M
2023-08-02 51.00 51.10 50.80 51.10 0.0M
2023-08-01 51.10 51.10 51.00 51.10 0.0M
2023-07-31 51.10 51.20 51.00 51.00 0.0M
2023-07-28 51.10 51.10 51.10 51.10 0.0M
2023-07-27 51.00 51.00 50.90 51.00 0.0M
2023-07-26 51.10 51.10 50.90 51.10 0.0M
2023-07-25 53.70 53.70 52.90 52.90 0.0M
2023-07-24 53.60 54.10 53.60 53.70 0.0M
2023-07-21 53.50 53.50 53.00 53.00 0.0M
2023-07-20 53.50 53.60 53.50 53.50 0.0M
2023-07-19 53.80 53.80 53.50 53.50 0.0M
2023-07-18 53.60 53.60 53.40 53.40 0.0M
2023-07-17 53.70 53.70 53.50 53.60 0.0M
2023-07-14 53.40 53.70 53.40 53.70 0.0M
2023-07-11 54.00 54.00 53.60 53.60 0.0M
2023-07-10 54.00 54.00 54.00 54.00 0.0M
2023-07-07 53.60 53.60 53.60 53.60 0.0M
2023-07-06 53.80 53.80 53.70 53.70 0.0M
2023-07-05 54.00 54.00 53.90 53.90 0.0M
2023-07-04 53.60 54.20 53.60 54.00 0.0M
2023-07-03 53.60 54.20 53.60 54.20 0.0M
2023-06-30 53.30 53.30 53.30 53.30 0.0M
2023-06-29 53.60 53.60 53.30 53.30 0.0M
2023-06-28 53.20 53.60 53.10 53.60 0.0M
2023-06-27 53.20 53.20 53.10 53.10 0.0M
2023-06-26 53.40 53.60 53.20 53.20 0.0M
2023-06-21 53.40 53.40 53.30 53.40 0.0M
2023-06-20 53.40 53.50 53.30 53.50 0.0M
2023-06-19 53.30 53.50 53.30 53.30 0.0M
2023-06-16 54.10 54.20 53.80 53.80 0.0M
2023-06-15 53.90 54.00 53.90 54.00 0.0M
2023-06-14 53.50 53.90 53.50 53.90 0.0M
2023-06-13 54.30 54.30 53.50 53.90 0.0M
2023-06-12 55.30 55.40 54.70 54.80 0.0M
2023-06-09 54.40 55.00 54.00 54.90 0.0M
2023-06-08 54.00 54.30 53.90 53.90 0.0M
2023-06-07 53.60 55.00 53.60 53.90 0.0M
2023-06-06 53.30 53.50 53.20 53.50 0.0M
2023-06-05 53.40 53.40 53.20 53.30 0.0M
2023-06-02 53.40 53.50 52.90 53.40 0.0M
2023-06-01 53.10 53.20 53.00 53.10 0.0M
2023-05-31 52.70 52.70 52.70 52.70 0.0M
2023-05-30 52.50 52.70 52.50 52.70 0.0M
2023-05-29 52.70 52.70 52.40 52.50 0.0M
2023-05-26 52.60 52.70 52.60 52.70 0.0M
2023-05-25 52.90 52.90 52.70 52.70 0.0M
2023-05-24 52.70 53.50 52.70 53.00 0.0M
2023-05-23 52.50 52.70 52.50 52.70 0.0M
2023-05-22 52.50 53.00 52.20 53.00 0.0M
2023-05-19 52.50 53.30 52.20 52.80 0.0M
2023-05-18 52.70 53.10 52.50 53.00 0.0M
2023-05-17 52.50 53.10 52.20 53.10 0.0M
2023-05-16 53.00 53.00 52.00 52.60 0.0M
2023-05-15 52.90 53.50 52.90 53.00 0.0M
2023-05-12 52.90 52.90 52.40 52.90 0.0M
2023-05-11 52.10 53.10 51.80 52.80 0.0M
2023-05-10 50.90 51.00 50.80 51.00 0.0M
2023-05-09 51.00 51.00 50.80 50.90 0.0M
2023-05-08 50.90 51.10 50.80 50.80 0.0M
2023-05-05 51.90 52.00 51.20 51.20 0.0M
2023-05-04 51.70 51.80 51.70 51.80 0.0M
2023-05-03 51.60 51.60 51.60 51.60 0.0M
2023-05-02 51.80 51.80 51.70 51.70 0.0M
2023-04-28 51.60 51.70 51.60 51.70 0.0M
2023-04-27 51.20 51.20 51.10 51.10 0.0M
2023-04-26 50.70 51.00 50.60 51.00 0.0M
2023-04-25 50.70 51.00 50.70 50.80 0.0M
2023-04-24 50.30 50.90 50.30 50.90 0.0M
2023-04-21 51.00 51.00 50.30 50.30 0.0M
2023-04-20 51.30 51.30 50.30 50.90 0.0M
2023-04-19 51.30 51.30 51.30 51.30 0.0M
2023-04-18 51.40 51.40 51.20 51.20 0.0M
2023-04-17 50.70 51.20 50.70 51.20 0.0M
2023-04-14 51.10 51.50 50.90 51.20 0.0M
2023-04-13 51.50 51.50 50.20 51.10 0.0M
2023-04-12 52.10 52.10 50.00 51.40 0.0M
2023-04-11 51.40 52.30 51.20 52.10 0.0M
2023-04-10 52.70 52.70 52.00 52.10 0.0M
2023-04-07 52.80 53.30 52.60 52.60 0.0M
2023-04-06 52.00 52.70 51.80 52.60 0.0M
2023-03-31 51.50 52.00 51.30 51.80 0.0M
2023-03-30 50.50 51.10 50.50 51.10 0.0M
2023-03-29 51.00 51.40 51.00 51.00 0.0M
2023-03-28 51.60 51.60 51.00 51.40 0.0M
2023-03-27 51.00 51.80 51.00 51.60 0.0M
2023-03-24 51.40 51.40 50.70 51.00 0.0M
2023-03-23 51.00 51.00 51.00 51.00 0.0M
2023-03-22 50.40 51.00 50.40 51.00 0.0M
2023-03-21 50.50 50.60 50.40 50.40 0.0M
2023-03-20 50.20 50.50 50.20 50.50 0.0M
2023-03-17 50.10 50.20 50.00 50.20 0.0M
2023-03-16 49.80 50.30 49.80 50.00 0.0M
2023-03-15 49.85 50.50 49.85 50.00 0.0M
2023-03-14 50.00 50.30 49.40 49.60 0.0M
2023-03-13 49.00 49.55 47.80 49.50 0.0M
2023-03-10 49.45 49.45 49.00 49.00 0.0M
2023-03-09 49.50 49.60 49.40 49.55 0.0M
2023-03-08 49.60 49.60 49.40 49.40 0.0M
2023-03-07 49.50 49.60 49.50 49.60 0.0M
2023-03-06 50.10 50.20 49.70 50.10 0.0M
2023-03-03 50.20 50.70 50.00 50.20 0.0M
2023-03-02 50.30 50.50 50.20 50.20 0.0M
2023-03-01 50.00 50.20 50.00 50.20 0.0M
2023-02-24 52.50 52.50 50.10 51.00 0.0M
2023-02-23 51.40 51.50 50.70 50.70 0.0M
2023-02-22 51.00 51.60 49.30 51.30 0.0M
2023-02-21 49.50 51.40 49.50 51.30 0.0M
2023-02-20 50.20 50.20 49.00 49.50 0.0M
2023-02-17 49.85 50.00 49.60 49.60 0.0M
2023-02-16 49.00 49.90 49.00 49.65 0.0M
2023-02-15 46.55 48.50 46.55 48.35 0.0M
2023-02-14 45.30 46.50 45.30 46.50 0.0M
2023-02-13 45.40 45.50 45.05 45.30 0.0M
2023-02-10 45.40 45.40 44.50 44.55 0.0M
2023-02-09 45.00 45.05 44.90 45.05 0.0M
2023-02-08 44.80 44.80 44.50 44.55 0.0M
2023-02-07 44.00 44.80 44.00 44.75 0.0M
2023-02-06 44.00 44.35 44.00 44.00 0.0M
2023-02-03 43.00 44.60 43.00 44.00 0.0M
2023-02-02 43.60 44.60 43.60 44.60 0.0M
2023-02-01 43.20 43.80 43.20 43.80 0.0M
2023-01-31 43.05 43.80 43.00 43.70 0.0M
2023-01-30 42.75 43.20 42.75 43.00 0.0M
2023-01-17 42.55 43.00 42.55 42.65 0.0M
2023-01-16 43.00 43.00 42.55 42.55 0.0M
2023-01-13 42.45 42.95 42.45 42.95 0.0M
2023-01-12 42.85 42.85 42.45 42.45 0.0M
2023-01-11 43.00 43.40 42.55 42.85 0.0M
2023-01-10 42.35 43.50 42.35 43.50 0.0M
2023-01-09 42.25 42.35 42.25 42.35 0.0M
2023-01-06 42.50 42.50 42.20 42.20 0.0M
2023-01-05 42.30 42.30 42.20 42.30 0.0M
2023-01-04 42.65 43.60 42.55 42.55 0.0M
2023-01-03 42.70 42.75 42.65 42.65 0.0M