Sixxon Tech Co Ltd (4569)

4569
🏛️ 台湾 →
151.50
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 92.70 93.00 92.10 93.00 0.0M
2023-12-28 90.60 92.80 90.60 92.70 0.0M
2023-12-27 91.80 92.60 91.30 91.30 0.0M
2023-12-26 91.90 91.90 91.00 91.80 0.0M
2023-12-25 92.30 92.30 90.90 90.90 0.0M
2023-12-22 92.60 92.70 91.60 92.30 0.0M
2023-12-21 91.90 92.80 91.90 92.80 0.0M
2023-12-20 90.60 92.80 90.60 92.80 0.0M
2023-12-19 91.00 91.90 90.50 90.90 0.0M
2023-12-18 93.40 93.40 91.00 91.00 0.1M
2023-12-15 92.40 94.40 92.10 92.30 0.1M
2023-12-14 91.20 91.90 91.10 91.90 0.0M
2023-12-13 92.00 92.00 91.30 91.30 0.0M
2023-12-12 92.80 93.00 90.80 92.40 0.1M
2023-12-11 88.70 91.00 88.60 90.50 0.1M
2023-12-08 87.50 87.50 87.30 87.40 0.0M
2023-12-07 88.20 88.20 86.80 88.00 0.1M
2023-12-06 89.80 89.80 87.50 87.90 0.1M
2023-12-05 89.10 90.40 89.10 90.00 0.0M
2023-12-04 89.10 89.40 89.10 89.10 0.0M
2023-12-01 90.30 90.70 90.20 90.50 0.0M
2023-11-30 90.10 91.00 88.90 90.30 0.0M
2023-11-29 90.10 91.00 89.00 90.50 0.0M
2023-11-28 91.00 91.50 90.80 90.80 0.0M
2023-11-27 90.60 90.60 89.00 90.40 0.0M
2023-11-24 90.00 90.60 90.00 90.50 0.0M
2023-11-23 90.00 90.00 88.40 89.70 0.0M
2023-11-22 88.30 90.00 88.30 90.00 0.0M
2023-11-21 87.40 89.30 87.40 88.30 0.1M
2023-11-20 90.10 90.10 87.00 87.10 0.1M
2023-11-17 90.10 90.50 87.10 90.40 0.1M
2023-11-16 92.10 92.10 89.50 91.20 0.0M
2023-11-15 91.30 94.00 86.50 91.50 0.1M
2023-11-14 92.70 92.70 91.70 91.70 0.0M
2023-11-13 92.80 93.00 92.80 93.00 0.0M
2023-11-10 95.00 95.00 93.60 93.60 0.0M
2023-11-09 93.50 93.50 93.30 93.50 0.0M
2023-11-08 93.70 93.80 93.00 93.50 0.0M
2023-11-07 94.70 94.70 92.10 92.50 0.0M
2023-11-06 94.30 94.30 92.00 93.00 0.0M
2023-11-03 91.90 93.40 91.50 92.20 0.0M
2023-11-02 93.10 93.70 91.80 93.70 0.0M
2023-11-01 93.00 94.40 92.00 93.00 0.0M
2023-10-31 94.00 94.00 93.30 93.30 0.0M
2023-10-30 94.40 95.30 94.10 95.30 0.0M
2023-10-27 95.80 95.80 94.40 94.40 0.0M
2023-10-26 95.00 95.10 94.60 94.60 0.0M
2023-10-25 96.80 96.80 95.10 95.10 0.0M
2023-10-24 94.80 95.30 94.00 94.00 0.0M
2023-10-23 95.10 95.60 94.50 95.20 0.0M
2023-10-20 95.10 95.50 94.50 95.20 0.0M
2023-10-19 95.90 96.60 94.90 95.10 0.0M
2023-10-18 95.00 96.50 94.70 94.80 0.0M
2023-10-17 96.30 96.80 95.00 95.00 0.0M
2023-10-16 94.30 97.00 94.30 96.30 0.0M
2023-10-13 98.60 98.60 96.50 97.90 0.0M
2023-10-12 97.10 97.10 96.80 96.80 0.0M
2023-10-11 97.00 97.90 96.60 96.60 0.0M
2023-10-06 98.60 99.30 98.60 98.80 0.0M
2023-10-05 98.10 98.90 98.10 98.50 0.0M
2023-10-04 98.00 98.10 97.80 97.80 0.0M
2023-10-03 99.60 99.60 98.80 99.00 0.0M
2023-10-02 101.00 101.00 100.00 100.50 0.0M
2023-09-28 100.00 102.00 100.00 100.00 0.0M
2023-09-27 99.50 100.00 99.50 100.00 0.0M
2023-09-26 101.50 101.50 100.00 100.00 0.1M
2023-09-25 101.50 102.00 100.00 101.50 0.1M
2023-09-22 99.50 105.50 99.50 104.50 0.1M
2023-09-21 98.90 99.50 97.90 99.50 0.0M
2023-09-20 99.50 99.50 98.00 98.10 0.0M
2023-09-19 99.00 99.00 96.20 98.00 0.0M
2023-09-18 99.20 100.00 98.20 99.50 0.0M
2023-09-15 99.50 102.00 99.10 99.50 0.0M
2023-09-14 96.80 99.70 96.80 98.60 0.0M
2023-09-13 93.80 97.00 93.80 96.80 0.0M
2023-09-12 93.50 93.80 93.50 93.80 0.0M
2023-09-11 93.20 93.80 93.20 93.40 0.0M
2023-09-08 93.80 94.40 93.80 93.90 0.0M
2023-09-07 92.00 95.50 92.00 93.20 0.0M
2023-09-06 93.20 93.20 92.00 92.90 0.0M
2023-09-05 93.00 94.00 93.00 93.30 0.0M
2023-09-04 93.00 94.00 93.00 93.50 0.0M
2023-09-01 92.00 96.50 92.00 95.00 0.0M
2023-08-31 92.50 94.00 92.50 92.90 0.0M
2023-08-30 91.90 92.50 91.90 92.50 0.0M
2023-08-29 93.50 93.50 91.70 91.70 0.0M
2023-08-28 92.50 93.00 92.20 92.60 0.0M
2023-08-25 92.20 93.00 92.20 93.00 0.0M
2023-08-24 93.50 93.60 91.50 93.50 0.0M
2023-08-23 90.00 92.90 90.00 92.60 0.0M
2023-08-22 89.60 90.40 89.60 89.60 0.0M
2023-08-21 88.00 90.50 88.00 90.50 0.0M
2023-08-18 91.00 92.30 90.20 90.40 0.0M
2023-08-17 87.00 91.10 87.00 91.00 0.1M
2023-08-16 86.10 87.00 85.00 87.00 0.0M
2023-08-15 87.00 87.50 86.70 87.20 0.0M
2023-08-14 94.00 94.00 86.10 88.40 0.2M
2023-08-11 98.50 98.50 95.60 95.60 0.1M
2023-08-10 97.10 100.00 97.10 98.70 0.1M
2023-08-09 98.60 98.80 97.00 97.30 0.1M
2023-08-08 100.50 100.50 97.10 97.70 0.1M
2023-08-07 101.50 101.50 96.80 100.50 0.2M
2023-08-04 106.00 106.00 100.00 101.50 0.2M
2023-08-02 113.50 116.00 106.00 107.00 0.4M
2023-08-01 117.00 123.50 115.00 115.00 0.4M
2023-07-31 122.50 124.50 113.50 116.50 0.9M