Solomon Technology Corp (2359)

2359
🏛️ 台湾 →
142.00
最終更新: 2025-09-30
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 39.50 39.50 39.00 39.10 1.1M
2023-12-28 39.70 39.95 39.40 39.40 1.1M
2023-12-27 39.50 39.90 39.35 39.40 1.2M
2023-12-26 38.80 40.40 38.75 39.40 3.2M
2023-12-25 39.00 39.50 38.60 38.70 1.3M
2023-12-22 39.80 40.00 39.00 39.00 1.5M
2023-12-21 39.55 40.00 39.40 39.50 0.9M
2023-12-20 40.00 40.95 40.00 40.05 1.9M
2023-12-19 40.30 40.60 39.35 39.75 2.2M
2023-12-18 44.50 44.50 40.50 40.55 7.3M
2023-12-15 41.10 41.50 39.85 40.50 4.8M
2023-12-14 39.50 41.10 38.90 40.70 8.3M
2023-12-13 38.80 39.60 38.75 38.95 2.4M
2023-12-12 39.40 39.45 38.55 38.60 2.4M
2023-12-11 38.30 39.45 38.20 39.05 5.3M
2023-12-08 41.00 42.30 40.30 40.90 8.3M
2023-12-07 39.95 41.40 39.65 41.00 13.1M
2023-12-06 39.75 40.45 39.20 39.70 3.9M
2023-12-05 39.05 39.75 38.55 39.50 2.7M
2023-12-04 39.80 40.10 39.25 39.30 3.3M
2023-12-01 41.10 41.10 39.05 39.70 13.4M
2023-11-30 37.50 41.10 37.45 41.10 17.8M
2023-11-29 37.65 37.80 37.00 37.40 1.2M
2023-11-28 36.85 37.75 36.75 37.65 1.5M
2023-11-27 37.85 37.95 36.60 36.60 2.0M
2023-11-24 37.65 37.95 37.40 37.85 1.4M
2023-11-23 37.95 38.00 37.30 37.35 1.5M
2023-11-22 37.40 37.85 37.30 37.85 1.1M
2023-11-21 37.95 38.10 37.45 37.50 1.5M
2023-11-20 37.55 37.85 37.40 37.65 1.4M
2023-11-17 37.35 37.50 37.15 37.40 1.1M
2023-11-16 37.20 37.50 36.75 37.30 1.7M
2023-11-15 37.50 38.20 37.15 37.25 6.6M
2023-11-14 37.05 37.55 36.40 37.10 4.6M
2023-11-13 36.00 37.00 36.00 37.00 4.0M
2023-11-10 35.35 35.55 35.10 35.15 0.9M
2023-11-09 36.00 36.00 35.45 35.75 0.8M
2023-11-08 36.05 36.35 35.60 35.95 1.5M
2023-11-07 36.50 37.00 36.20 36.30 6.3M
2023-11-06 35.15 36.15 35.15 35.95 2.1M
2023-11-03 34.80 35.10 34.55 35.00 0.7M
2023-11-02 34.70 34.90 34.40 34.50 0.6M
2023-11-01 34.05 34.15 33.65 34.15 0.5M
2023-10-31 35.30 35.80 33.55 33.60 1.1M
2023-10-30 34.80 35.10 34.55 35.00 0.6M
2023-10-27 35.00 35.00 34.20 34.20 0.5M
2023-10-26 34.20 34.85 34.00 34.40 0.6M
2023-10-25 35.00 35.45 34.95 35.10 0.7M
2023-10-24 34.45 34.90 34.15 34.90 0.7M
2023-10-23 33.50 34.55 33.40 34.00 0.5M
2023-10-20 34.40 34.40 33.50 33.85 0.9M
2023-10-19 34.30 34.70 34.20 34.40 0.6M
2023-10-18 35.25 35.75 34.20 34.25 1.5M
2023-10-17 35.90 36.15 35.30 35.30 0.9M
2023-10-16 36.00 36.00 35.35 35.50 1.0M
2023-10-13 36.80 36.90 36.05 36.20 1.2M
2023-10-12 36.70 36.95 36.50 36.90 0.8M
2023-10-11 37.55 37.75 36.35 36.35 2.2M
2023-10-06 37.50 37.95 37.40 37.60 1.6M
2023-10-05 37.35 38.30 37.10 37.45 5.2M
2023-10-04 36.70 36.85 36.40 36.85 0.8M
2023-10-03 37.60 37.60 37.00 37.10 1.7M
2023-10-02 37.45 38.10 37.30 37.70 2.3M
2023-09-28 36.55 37.15 36.50 37.00 1.8M
2023-09-27 36.50 36.75 36.00 36.00 1.3M
2023-09-26 36.25 36.65 36.10 36.40 1.1M
2023-09-25 36.05 36.40 35.90 36.40 0.7M
2023-09-22 35.30 36.10 35.15 36.00 0.9M
2023-09-21 35.90 36.30 35.00 35.65 2.6M
2023-09-20 35.70 36.65 35.70 35.90 1.2M
2023-09-19 36.30 36.65 35.50 35.70 1.9M
2023-09-18 36.50 36.75 36.20 36.30 1.2M
2023-09-15 37.60 37.60 36.65 36.75 1.7M
2023-09-14 36.75 37.45 36.70 37.20 1.5M
2023-09-13 36.60 36.80 36.00 36.30 1.5M
2023-09-12 36.90 37.20 36.25 36.50 2.6M
2023-09-11 39.10 39.30 36.55 36.60 8.3M
2023-09-08 41.45 41.45 40.20 40.50 3.1M
2023-09-07 42.15 42.50 41.40 41.60 2.5M
2023-09-06 42.15 42.60 41.65 42.30 3.6M
2023-09-05 40.90 42.00 40.70 41.85 3.1M
2023-09-04 40.30 40.85 39.75 40.80 2.3M
2023-09-01 41.90 42.05 40.15 40.15 5.6M
2023-08-31 42.40 42.40 41.65 41.90 2.8M
2023-08-30 42.00 42.75 41.95 42.15 5.1M
2023-08-29 41.05 42.30 41.05 41.50 3.9M
2023-08-28 43.05 43.75 40.90 41.10 9.3M
2023-08-25 40.40 42.85 40.15 41.65 7.5M
2023-08-24 41.20 42.00 40.70 41.00 10.8M
2023-08-23 41.15 41.55 40.50 40.95 8.9M
2023-08-22 40.30 41.15 39.85 40.70 6.6M
2023-08-21 40.20 41.00 39.55 40.60 11.9M
2023-08-18 39.50 41.30 39.20 39.45 11.1M
2023-08-17 38.40 39.80 38.30 39.70 4.0M
2023-08-16 38.20 39.20 37.80 39.20 4.0M
2023-08-15 37.75 39.30 37.70 38.95 6.6M
2023-08-14 38.00 38.40 36.80 37.45 5.5M
2023-08-11 37.50 38.65 37.30 37.40 7.2M
2023-08-10 37.00 37.00 35.65 35.75 3.0M
2023-08-09 37.60 37.90 36.90 37.10 2.2M
2023-08-08 38.70 38.75 37.40 37.60 3.7M
2023-08-07 38.05 39.25 36.90 38.65 3.9M
2023-08-04 38.10 38.40 37.25 37.90 3.5M
2023-08-02 39.40 39.70 37.35 37.75 5.7M
2023-08-01 40.30 40.60 38.95 39.15 4.8M
2023-07-31 41.15 41.75 39.40 39.80 7.8M
2023-07-28 43.10 43.10 40.15 40.90 12.3M
2023-07-27 44.00 46.40 43.15 43.70 23.9M
2023-07-26 46.20 46.20 42.10 43.45 45.1M
2023-07-25 40.50 42.00 40.50 42.00 11.0M
2023-07-24 36.95 38.50 35.35 38.20 10.5M
2023-07-21 36.25 36.60 35.50 36.35 2.4M
2023-07-20 37.10 37.90 36.35 36.60 3.9M
2023-07-19 38.55 38.55 36.50 36.70 6.0M
2023-07-18 39.50 39.60 37.15 37.70 11.6M
2023-07-17 39.75 40.75 37.20 39.25 19.7M
2023-07-14 37.20 39.60 37.05 38.90 22.1M
2023-07-13 37.20 39.00 36.50 36.85 24.1M
2023-07-12 34.80 37.50 34.80 36.60 16.1M
2023-07-11 35.60 35.90 34.20 34.20 4.9M
2023-07-10 36.30 36.55 35.40 35.40 4.7M
2023-07-07 38.00 38.00 35.55 37.30 11.9M
2023-07-06 35.30 38.30 35.10 37.90 19.0M
2023-07-05 35.90 36.20 35.30 35.30 2.4M
2023-07-04 35.65 36.00 34.80 35.70 3.8M
2023-07-03 35.15 36.15 34.95 35.50 3.4M
2023-06-30 34.85 35.00 34.15 35.00 1.5M
2023-06-29 34.95 35.40 34.45 34.50 2.2M
2023-06-28 35.00 35.35 34.45 34.45 2.3M
2023-06-27 36.15 36.15 34.50 34.75 4.2M
2023-06-26 35.90 36.90 35.30 36.15 4.7M
2023-06-21 35.30 36.70 35.20 36.05 7.4M
2023-06-20 34.90 35.30 34.40 35.25 3.1M
2023-06-19 35.05 35.05 34.00 34.85 5.5M
2023-06-16 39.70 39.75 34.90 35.05 36.4M
2023-06-15 35.25 38.30 35.00 38.30 18.0M
2023-06-14 33.95 35.50 33.95 34.85 6.3M
2023-06-13 32.95 34.65 32.80 33.95 5.2M
2023-06-12 33.80 34.00 32.20 32.65 4.4M
2023-06-09 34.50 34.85 33.80 34.00 6.4M
2023-06-08 33.45 34.85 33.20 34.55 6.6M
2023-06-07 33.65 33.85 33.10 33.20 2.2M
2023-06-06 34.20 34.25 33.25 33.35 3.3M
2023-06-05 35.50 35.65 34.00 34.05 6.9M
2023-06-02 33.45 35.65 33.20 34.70 17.7M
2023-06-01 32.90 33.55 32.75 33.00 3.9M
2023-05-31 31.95 33.40 31.95 32.50 3.5M
2023-05-30 32.25 32.40 31.50 31.70 1.3M
2023-05-29 31.45 32.10 31.45 32.00 1.8M
2023-05-26 32.00 32.10 31.20 31.20 1.4M
2023-05-25 31.90 32.15 31.65 31.80 1.4M
2023-05-24 32.20 32.20 31.65 31.70 1.2M
2023-05-23 32.15 32.25 31.70 31.95 1.0M
2023-05-22 31.70 32.20 31.65 32.00 1.0M
2023-05-19 32.05 32.30 31.50 31.55 2.4M
2023-05-18 31.50 32.00 31.40 31.80 2.2M
2023-05-17 30.80 31.35 30.80 31.05 1.7M
2023-05-16 31.05 31.20 30.65 30.65 1.7M
2023-05-15 30.55 31.30 30.40 30.75 2.3M
2023-05-12 30.25 31.10 30.10 30.90 3.0M
2023-05-11 32.80 32.80 30.00 30.25 11.7M
2023-05-10 33.20 33.65 32.95 33.30 1.9M
2023-05-09 35.25 35.25 33.00 33.05 7.0M
2023-05-08 35.25 36.00 34.80 35.10 10.9M
2023-05-05 32.85 34.90 32.70 34.45 12.3M
2023-05-04 33.30 33.65 32.75 32.75 2.5M
2023-05-03 34.05 34.30 33.40 33.45 3.5M
2023-05-02 34.00 34.50 33.65 34.50 2.8M
2023-04-28 33.30 33.95 33.25 33.65 3.0M
2023-04-27 33.50 33.50 32.55 32.85 2.5M
2023-04-26 33.25 33.50 32.55 32.90 3.2M
2023-04-25 34.70 35.40 33.00 33.25 9.5M
2023-04-24 33.50 34.30 33.50 34.00 3.6M
2023-04-21 34.60 34.85 33.05 33.45 6.2M
2023-04-20 35.40 36.20 34.20 34.30 10.0M
2023-04-19 35.05 35.85 35.00 35.50 9.2M
2023-04-18 35.45 36.35 34.40 35.15 18.7M
2023-04-17 36.75 36.75 35.15 35.45 26.4M
2023-04-14 32.80 35.80 32.65 35.80 27.9M
2023-04-13 32.45 33.30 32.35 32.55 8.7M
2023-04-12 31.25 32.05 31.05 32.00 2.9M
2023-04-11 31.50 31.50 31.15 31.15 1.5M
2023-04-10 31.50 31.75 31.20 31.20 1.9M
2023-04-07 31.70 32.25 31.40 31.50 2.4M
2023-04-06 31.80 31.85 31.05 31.25 2.4M
2023-03-31 32.70 32.85 31.80 31.80 4.0M
2023-03-30 33.15 34.30 32.40 32.45 12.0M
2023-03-29 32.35 32.85 31.60 32.85 7.9M
2023-03-28 32.10 32.45 31.40 31.60 4.8M
2023-03-27 32.50 33.00 32.30 32.30 3.9M
2023-03-24 32.75 33.15 32.50 32.50 4.2M
2023-03-23 32.45 33.15 32.10 32.55 4.4M
2023-03-22 32.95 33.75 32.50 32.50 10.2M
2023-03-21 32.80 33.30 32.25 32.50 10.8M
2023-03-20 31.40 32.85 30.70 32.70 11.5M
2023-03-17 31.35 31.90 31.10 31.10 9.0M
2023-03-16 31.80 32.15 31.00 31.30 7.7M
2023-03-15 32.70 33.40 31.85 32.40 10.9M
2023-03-14 32.70 33.15 31.95 32.15 9.7M
2023-03-13 34.70 34.70 31.80 33.35 21.8M
2023-03-10 34.00 35.15 32.70 33.65 32.4M
2023-03-09 36.20 37.75 34.25 34.55 61.5M
2023-03-08 32.45 34.65 31.80 34.65 33.0M
2023-03-07 29.30 31.50 29.15 31.50 25.1M
2023-03-06 28.40 28.75 28.15 28.65 7.7M
2023-03-03 27.60 28.15 27.55 27.95 4.8M
2023-03-02 28.30 28.30 27.55 27.55 11.3M
2023-03-01 26.60 27.90 26.30 27.80 6.7M
2023-02-24 26.85 26.85 26.50 26.60 1.2M
2023-02-23 26.45 26.80 26.40 26.70 1.3M
2023-02-22 26.55 26.55 26.05 26.35 1.9M
2023-02-21 26.50 26.80 26.45 26.65 1.9M
2023-02-20 26.15 26.45 26.15 26.40 1.4M
2023-02-17 26.15 26.35 26.05 26.15 0.8M
2023-02-16 26.10 26.25 25.95 26.15 1.3M
2023-02-15 26.10 26.25 25.95 25.95 1.4M
2023-02-14 26.20 26.25 26.05 26.15 1.4M
2023-02-13 26.20 26.30 25.90 26.00 3.4M
2023-02-10 27.80 27.90 26.70 26.75 4.5M
2023-02-09 27.45 27.95 27.35 27.70 8.4M
2023-02-08 27.25 27.50 26.80 27.30 2.7M
2023-02-07 27.40 27.40 26.95 26.95 1.5M
2023-02-06 27.00 27.35 26.65 27.30 2.0M
2023-02-03 27.20 27.35 26.50 26.80 1.5M
2023-02-02 27.10 27.40 26.90 27.15 2.2M
2023-02-01 27.10 27.25 26.70 26.95 1.7M
2023-01-31 26.45 27.00 26.40 26.80 1.9M
2023-01-30 26.40 26.60 26.25 26.35 1.8M
2023-01-17 25.70 25.90 25.65 25.90 0.9M
2023-01-16 25.70 25.80 25.45 25.55 1.2M
2023-01-13 26.45 26.45 25.60 25.60 2.2M
2023-01-12 26.35 26.65 26.00 26.05 1.8M
2023-01-11 26.50 26.65 26.10 26.30 4.2M
2023-01-10 27.70 27.70 26.85 27.05 4.9M
2023-01-09 28.60 28.65 27.65 27.75 9.9M
2023-01-06 26.90 28.00 26.90 28.00 10.1M
2023-01-05 27.20 27.45 26.85 26.85 1.4M
2023-01-04 27.15 27.55 27.00 27.15 3.5M
2023-01-03 26.20 27.35 25.95 27.20 4.8M