Solid State System Co Ltd (3259)

3259
🏛️ 台湾 →
22.50
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
2024-12-31 22.45 22.80 22.45 22.80 0.0M
2024-12-30 22.40 22.90 22.40 22.60 0.0M
2024-12-27 22.60 22.60 22.40 22.40 0.0M
2024-12-26 22.30 22.65 22.25 22.60 0.0M
2024-12-25 22.75 22.75 22.25 22.25 0.0M
2024-12-24 22.50 22.65 22.40 22.50 0.0M
2024-12-23 24.30 24.30 22.30 22.50 0.0M
2024-12-20 22.90 23.50 22.40 22.75 0.0M
2024-12-19 22.25 22.40 22.20 22.20 0.0M
2024-12-18 23.70 23.70 22.00 22.00 0.0M
2024-12-17 21.95 22.20 21.95 22.00 0.0M
2024-12-16 22.30 22.35 21.95 21.95 0.0M
2024-12-13 22.60 22.60 21.75 22.30 0.0M
2024-12-12 22.60 23.50 22.60 22.65 0.0M
2024-12-11 22.77 22.77 22.47 22.47 0.0M
2024-12-10 23.02 23.96 22.52 22.82 0.0M
2024-12-09 24.21 24.21 22.82 23.07 0.0M
2024-12-06 24.85 24.85 23.76 24.21 0.0M
2024-12-05 24.85 25.00 24.61 25.00 0.0M
2024-12-04 25.45 25.65 24.81 25.40 0.0M
2024-12-03 25.05 25.80 24.51 25.45 0.0M
2024-12-02 25.05 25.75 24.85 25.55 0.0M
2024-11-29 25.85 25.85 25.85 25.85 0.0M
2024-11-28 25.65 25.65 24.95 25.45 0.0M
2024-11-27 25.95 25.95 24.76 25.65 0.0M
2024-11-26 25.65 25.95 25.55 25.95 0.0M
2024-11-25 26.15 26.25 25.65 25.65 0.0M
2024-11-22 26.30 26.30 25.75 25.95 0.0M
2024-11-21 26.10 26.70 26.00 26.60 0.0M
2024-11-20 26.50 26.70 25.80 26.60 0.0M
2024-11-19 25.60 26.70 25.60 26.60 0.0M
2024-11-18 26.70 26.70 25.50 25.50 0.0M
2024-11-15 26.15 26.70 26.15 26.70 0.0M
2024-11-14 26.65 27.00 26.15 27.00 0.0M
2024-11-13 26.70 26.75 26.70 26.75 0.0M
2024-11-12 27.20 27.20 27.20 27.20 0.0M
2024-11-11 27.00 27.00 26.75 26.75 0.0M
2024-11-08 27.10 27.10 26.30 26.95 0.0M
2024-11-07 26.90 27.30 26.90 27.05 0.0M
2024-11-06 27.20 27.30 26.90 27.00 0.0M
2024-11-05 26.90 27.20 26.90 27.20 0.0M
2024-11-04 26.70 27.45 26.70 26.90 0.0M
2024-11-01 27.75 27.75 26.80 27.75 0.0M
2024-10-30 27.55 27.75 26.80 27.75 0.0M
2024-10-29 27.20 27.80 27.00 27.80 0.0M
2024-10-28 27.90 27.95 27.90 27.95 0.0M
2024-10-25 28.00 28.45 27.75 28.00 0.0M
2024-10-24 28.05 28.40 27.90 27.90 0.0M
2024-10-23 27.70 28.85 27.70 28.40 0.0M
2024-10-22 27.55 27.80 27.05 27.80 0.0M
2024-10-21 27.55 27.60 27.55 27.55 0.0M
2024-10-18 27.60 27.70 27.50 27.60 0.0M
2024-10-17 28.25 28.30 28.25 28.25 0.0M
2024-10-16 27.75 28.70 27.75 28.25 0.0M
2024-10-15 27.80 27.80 27.35 27.50 0.0M
2024-10-14 27.80 27.80 27.60 27.80 0.0M
2024-10-11 28.45 28.45 27.35 27.80 0.0M
2024-10-09 27.00 29.70 27.00 28.50 0.0M
2024-10-08 26.80 27.00 26.40 27.00 0.0M
2024-10-07 26.55 26.90 26.40 26.90 0.0M
2024-10-04 26.90 26.90 26.25 26.55 0.0M
2024-10-01 27.10 27.10 26.90 26.90 0.0M
2024-09-30 26.90 27.10 26.60 27.10 0.0M
2024-09-27 27.50 27.55 26.80 27.00 0.0M
2024-09-26 28.85 29.00 27.50 27.50 0.0M
2024-09-25 26.05 28.65 25.95 28.65 0.0M
2024-09-24 25.40 26.15 25.25 26.05 0.0M
2024-09-23 25.90 26.10 25.05 26.05 0.0M
2024-09-20 26.05 26.10 25.60 25.90 0.0M
2024-09-19 25.40 26.50 25.35 26.40 0.0M
2024-09-18 25.75 26.40 25.25 26.40 0.0M
2024-09-16 25.55 25.90 24.65 25.80 0.0M
2024-09-13 26.10 26.10 26.10 26.10 0.0M
2024-09-12 26.00 26.30 26.00 26.10 0.0M
2024-09-11 26.00 26.50 25.05 26.00 0.0M
2024-09-10 26.00 26.50 26.00 26.00 0.0M
2024-09-09 26.30 26.90 26.00 26.90 0.0M
2024-09-06 27.20 27.20 26.30 27.10 0.0M
2024-09-05 27.00 27.30 26.30 26.35 0.0M
2024-09-04 27.00 27.90 25.30 27.00 0.0M
2024-09-03 28.10 28.15 27.60 27.90 0.0M
2024-09-02 28.40 28.50 27.60 27.60 0.0M
2024-08-30 28.05 28.60 27.95 28.40 0.0M
2024-08-29 28.00 28.05 27.80 27.95 0.0M
2024-08-28 28.20 28.90 28.00 28.00 0.0M
2024-08-27 28.50 28.60 27.00 28.45 0.0M
2024-08-26 28.45 28.45 28.10 28.10 0.0M
2024-08-23 29.00 29.40 28.00 28.45 0.0M
2024-08-22 30.20 30.50 29.00 29.40 0.0M
2024-08-21 29.55 30.10 29.50 29.95 0.0M
2024-08-20 29.90 30.40 29.50 29.55 0.0M
2024-08-19 29.25 30.20 28.90 29.90 0.0M
2024-08-16 28.50 29.40 28.30 29.40 0.0M
2024-08-15 27.05 28.50 27.05 28.50 0.0M
2024-08-14 28.30 28.30 27.00 27.05 0.0M
2024-08-13 28.20 28.20 27.00 27.00 0.0M
2024-08-12 28.00 28.55 28.00 28.10 0.0M
2024-08-09 28.60 28.60 27.70 28.50 0.0M
2024-08-08 29.60 29.60 28.35 28.35 0.0M
2024-08-07 29.00 30.00 29.00 29.55 0.0M
2024-08-06 28.55 28.55 25.55 28.55 0.0M
2024-08-05 31.00 31.00 28.35 28.35 0.0M
2024-08-02 31.00 31.50 30.00 31.50 0.0M
2024-08-01 31.40 32.10 30.85 31.10 0.0M
2024-07-31 30.90 30.90 30.25 30.40 0.0M
2024-07-30 30.00 31.80 29.70 30.90 0.0M
2024-07-29 32.20 32.55 30.00 30.00 0.0M
2024-07-26 34.25 34.25 31.60 33.00 0.0M
2024-07-23 36.75 36.75 34.80 34.80 0.0M
2024-07-22 33.90 33.90 33.90 33.90 0.0M
2024-07-19 31.70 31.70 30.85 30.85 0.0M
2024-07-18 33.00 33.00 31.80 32.80 0.0M
2024-07-17 33.15 34.50 33.05 33.05 0.0M
2024-07-16 33.35 33.60 33.05 33.05 0.0M
2024-07-15 34.60 34.60 33.20 33.60 0.0M
2024-07-12 33.20 36.45 33.20 34.60 0.0M
2024-07-11 34.90 34.90 33.05 33.20 0.0M
2024-07-10 35.40 36.80 34.80 34.90 0.0M
2024-07-09 38.50 38.65 35.05 36.75 0.0M
2024-07-08 38.60 39.05 38.15 38.20 0.0M
2024-07-05 37.05 41.10 37.05 38.60 0.0M
2024-07-04 37.75 39.80 36.60 39.65 0.0M
2024-07-03 32.50 36.20 32.20 36.20 0.0M
2024-07-02 35.15 35.15 32.65 32.95 0.0M
2024-07-01 36.15 36.15 35.15 36.15 0.0M
2024-06-28 29.95 32.90 29.95 32.90 0.0M
2024-06-27 29.05 30.55 28.40 29.95 0.0M
2024-06-26 29.00 29.15 28.30 28.70 0.0M
2024-06-25 28.20 29.00 28.10 29.00 0.0M
2024-06-24 28.45 28.45 28.00 28.10 0.0M
2024-06-21 28.65 28.65 28.45 28.45 0.0M
2024-06-20 28.80 28.80 28.15 28.65 0.0M
2024-06-19 29.70 29.70 28.55 28.55 0.0M
2024-06-18 28.05 30.45 28.05 30.00 0.0M
2024-06-17 27.10 28.20 27.10 28.00 0.0M
2024-06-14 28.10 28.60 27.95 27.95 0.0M
2024-06-13 27.85 28.20 27.85 28.00 0.0M
2024-06-12 28.00 28.00 27.70 27.80 0.0M
2024-06-11 28.95 28.95 27.95 28.00 0.0M
2024-06-07 28.20 28.20 27.90 27.90 0.0M
2024-06-06 27.50 28.10 27.50 27.60 0.0M
2024-06-05 27.90 27.90 27.45 27.45 0.0M
2024-06-04 27.85 28.00 27.85 27.90 0.0M
2024-06-03 27.80 28.00 27.80 28.00 0.0M
2024-05-31 27.60 27.80 27.60 27.80 0.0M
2024-05-30 27.65 27.95 27.60 27.60 0.0M
2024-05-29 27.60 28.00 27.60 28.00 0.0M
2024-05-28 27.55 28.20 27.50 28.20 0.0M
2024-05-27 28.30 28.30 28.10 28.25 0.0M
2024-05-24 28.00 28.00 27.30 28.00 0.0M
2024-05-23 28.10 28.15 27.75 27.75 0.0M
2024-05-22 29.00 29.00 27.10 28.10 0.0M
2024-05-21 29.00 29.00 28.00 28.00 0.0M
2024-05-20 28.45 28.50 28.45 28.45 0.0M
2024-05-17 27.70 28.35 27.70 28.35 0.0M
2024-05-16 27.15 27.40 27.15 27.20 0.0M
2024-05-15 26.65 27.50 26.60 27.30 0.0M
2024-05-14 26.55 26.65 26.55 26.60 0.0M
2024-05-13 26.80 27.00 26.70 27.00 0.0M
2024-05-10 28.15 28.15 28.15 28.15 0.0M
2024-05-09 28.50 28.50 28.20 28.20 0.0M
2024-05-08 28.30 28.30 28.00 28.00 0.0M
2024-05-07 28.15 28.15 27.90 27.95 0.0M
2024-05-06 27.75 28.15 27.75 28.15 0.0M
2024-05-03 26.80 28.00 26.80 28.00 0.0M
2024-05-02 27.60 27.60 27.60 27.60 0.0M
2024-04-30 27.05 28.00 27.05 28.00 0.0M
2024-04-29 28.90 28.90 28.60 28.90 0.0M
2024-04-26 28.50 28.80 28.40 28.80 0.0M
2024-04-25 28.50 28.60 28.20 28.60 0.0M
2024-04-24 28.45 28.80 28.45 28.50 0.0M
2024-04-23 28.30 28.45 28.25 28.45 0.0M
2024-04-22 27.40 28.00 27.40 28.00 0.0M
2024-04-19 27.85 27.95 27.40 27.40 0.0M
2024-04-18 27.80 28.05 27.80 27.85 0.0M
2024-04-17 27.20 27.30 27.15 27.25 0.0M
2024-04-16 27.20 27.70 26.50 27.00 0.0M
2024-04-15 27.00 27.80 27.00 27.80 0.0M
2024-04-12 27.95 28.35 27.95 28.00 0.0M
2024-04-11 27.30 27.95 26.50 27.95 0.0M
2024-04-10 27.00 27.45 27.00 27.40 0.0M
2024-04-09 27.90 28.30 27.60 28.15 0.0M
2024-04-08 27.50 27.80 27.50 27.70 0.0M
2024-04-03 25.85 28.40 25.85 27.50 0.0M
2024-04-02 25.50 26.05 25.25 26.00 0.0M
2024-04-01 25.30 25.50 25.20 25.50 0.0M
2024-03-29 25.90 25.90 25.60 25.60 0.0M
2024-03-28 24.90 25.60 24.90 25.60 0.0M
2024-03-27 25.00 25.30 24.50 24.90 0.0M
2024-03-26 25.55 25.60 25.30 25.30 0.0M
2024-03-25 25.95 25.95 25.55 25.55 0.0M
2024-03-22 25.50 25.95 25.40 25.95 0.0M
2024-03-21 25.80 26.00 25.40 25.90 0.0M
2024-03-20 26.70 26.70 25.90 25.90 0.0M
2024-03-19 26.75 26.95 26.20 26.80 0.0M
2024-03-18 26.90 26.90 26.85 26.85 0.0M
2024-03-15 27.30 27.30 26.90 26.95 0.0M
2024-03-14 27.00 27.30 26.20 27.30 0.0M
2024-03-13 27.50 29.00 27.05 27.05 0.0M
2024-03-12 27.50 27.50 26.90 27.50 0.0M
2024-03-11 27.25 28.10 27.15 28.10 0.0M
2024-03-08 28.25 28.25 27.90 28.15 0.0M
2024-03-07 28.95 28.95 28.50 28.80 0.0M
2024-03-06 29.00 29.00 28.90 28.95 0.0M
2024-03-05 29.00 29.45 29.00 29.00 0.0M
2024-03-04 29.00 30.00 28.80 29.60 0.0M
2024-03-01 29.00 29.10 28.90 29.00 0.0M
2024-02-29 29.40 30.40 29.15 29.15 0.0M
2024-02-27 30.05 30.10 29.20 29.40 0.0M
2024-02-26 30.30 30.50 29.55 30.50 0.0M
2024-02-23 30.80 30.90 30.65 30.80 0.0M
2024-02-22 32.00 32.00 30.70 30.70 0.0M
2024-02-21 31.00 31.00 30.90 30.95 0.0M
2024-02-20 30.80 30.95 30.60 30.95 0.0M
2024-02-19 31.00 31.20 30.75 30.80 0.0M
2024-02-16 30.45 31.40 30.40 30.75 0.0M
2024-02-15 30.50 30.65 30.20 30.65 0.0M
2024-02-05 30.50 30.90 30.50 30.65 0.0M
2024-02-02 30.85 31.50 30.85 30.85 0.0M
2024-02-01 32.10 32.20 30.55 30.85 0.0M
2024-01-31 31.50 31.50 30.60 31.20 0.0M
2024-01-30 31.60 31.60 31.10 31.20 0.0M
2024-01-29 31.60 31.60 31.60 31.60 0.0M
2024-01-26 31.20 31.60 31.00 31.60 0.0M
2024-01-25 31.20 32.20 31.20 31.80 0.0M
2024-01-24 30.65 31.40 30.65 31.20 0.0M
2024-01-23 29.90 31.10 29.90 30.70 0.0M
2024-01-22 30.70 30.70 30.20 30.20 0.0M
2024-01-19 30.80 30.80 30.10 30.20 0.0M
2024-01-18 29.80 30.00 29.45 30.00 0.0M
2024-01-17 30.30 30.30 30.30 30.30 0.0M
2024-01-16 30.40 30.75 30.25 30.60 0.0M
2024-01-15 29.50 31.20 29.50 31.20 0.0M
2024-01-12 30.25 30.50 30.05 30.05 0.0M
2024-01-11 30.45 30.80 30.15 30.80 0.0M
2024-01-09 30.70 31.10 30.70 30.70 0.0M
2024-01-08 30.90 30.95 30.70 30.70 0.0M
2024-01-05 31.30 31.30 30.40 30.55 0.0M
2024-01-04 30.90 31.00 30.70 30.80 0.0M
2024-01-03 30.50 31.40 30.50 30.65 0.0M
2024-01-02 31.00 31.20 30.50 30.50 0.0M