Solteam Electronics Co Ltd (3484)

3484
🏛️ 台湾 →
49.00
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 46.35 47.00 45.60 47.00 0.0M
2023-12-28 46.30 46.35 45.80 46.05 0.0M
2023-12-27 46.00 46.30 45.80 46.10 0.0M
2023-12-26 45.45 45.60 45.15 45.55 0.0M
2023-12-25 46.05 46.05 45.00 45.50 0.0M
2023-12-22 46.60 47.00 46.00 46.00 0.0M
2023-12-21 46.40 47.00 46.35 46.65 0.0M
2023-12-20 46.35 47.00 46.00 46.70 0.0M
2023-12-19 47.60 47.60 44.80 46.35 0.0M
2023-12-18 47.20 48.30 47.20 47.60 0.0M
2023-12-15 47.00 47.60 47.00 47.45 0.0M
2023-12-14 47.35 47.80 47.00 47.20 0.0M
2023-12-13 47.70 47.70 47.10 47.30 0.0M
2023-12-12 46.95 47.70 46.50 47.10 0.0M
2023-12-11 47.75 47.95 45.95 46.50 0.0M
2023-12-08 47.55 48.20 47.40 47.45 0.0M
2023-12-07 48.90 49.55 47.50 47.50 0.0M
2023-12-06 47.40 49.00 47.20 48.90 0.0M
2023-12-05 46.30 47.55 46.30 47.40 0.0M
2023-12-04 45.55 46.95 45.55 46.95 0.0M
2023-12-01 46.50 46.50 45.50 45.85 0.0M
2023-11-30 46.60 46.60 45.95 46.05 0.0M
2023-11-29 45.75 46.45 45.20 46.20 0.0M
2023-11-28 44.85 45.15 44.70 45.10 0.0M
2023-11-27 45.90 45.95 44.80 44.85 0.0M
2023-11-24 45.50 45.85 45.15 45.65 0.0M
2023-11-23 45.30 46.45 44.60 45.50 0.0M
2023-11-22 43.85 45.15 43.20 45.15 0.0M
2023-11-21 44.05 44.05 43.70 43.70 0.0M
2023-11-20 43.90 44.05 43.75 43.85 0.0M
2023-11-17 43.90 44.00 43.50 43.55 0.0M
2023-11-16 43.00 43.85 42.80 43.75 0.0M
2023-11-15 42.40 43.00 42.40 43.00 0.0M
2023-11-14 42.35 42.80 42.00 42.15 0.0M
2023-11-13 43.50 43.50 42.30 42.50 0.0M
2023-11-10 43.75 43.95 42.90 43.00 0.0M
2023-11-09 43.50 43.50 43.00 43.50 0.0M
2023-11-08 42.00 43.95 42.00 43.30 0.0M
2023-11-07 41.65 42.45 41.65 41.85 0.0M
2023-11-06 41.75 42.30 41.75 42.05 0.0M
2023-11-03 41.50 41.75 41.50 41.75 0.0M
2023-11-02 42.20 42.20 41.60 41.65 0.0M
2023-11-01 42.15 42.15 41.20 41.45 0.0M
2023-10-31 42.50 42.50 41.60 41.60 0.0M
2023-10-30 42.35 42.50 42.20 42.40 0.0M
2023-10-27 43.00 43.00 42.00 42.20 0.0M
2023-10-26 42.75 42.80 42.00 42.25 0.0M
2023-10-25 43.05 43.75 42.70 42.75 0.0M
2023-10-24 41.80 42.35 41.80 42.30 0.0M
2023-10-23 41.95 42.50 41.70 41.80 0.0M
2023-10-20 43.25 43.25 42.30 42.45 0.0M
2023-10-19 43.80 44.05 43.15 43.35 0.0M
2023-10-18 44.55 45.80 43.90 43.90 0.0M
2023-10-17 43.35 45.65 43.35 44.55 0.0M
2023-10-16 41.70 43.10 41.50 42.90 0.0M
2023-10-13 41.60 43.45 41.60 41.95 0.0M
2023-10-12 41.50 41.60 41.50 41.50 0.0M
2023-10-11 41.90 42.20 41.50 41.75 0.0M
2023-10-06 41.35 41.90 41.30 41.80 0.0M
2023-10-05 41.20 41.80 41.05 41.50 0.0M
2023-10-04 41.05 41.50 41.05 41.15 0.0M
2023-10-03 41.50 41.75 41.30 41.55 0.0M
2023-10-02 41.10 41.70 41.10 41.40 0.0M
2023-09-28 41.45 41.65 41.00 41.10 0.0M
2023-09-27 41.30 41.30 40.80 41.25 0.0M
2023-09-26 41.00 41.75 40.90 41.05 0.0M
2023-09-25 41.25 41.90 41.15 41.40 0.0M
2023-09-22 41.05 41.45 40.20 41.20 0.0M
2023-09-21 42.00 42.00 41.05 41.20 0.0M
2023-09-20 42.45 42.45 41.85 41.90 0.0M
2023-09-19 42.25 42.50 42.00 42.05 0.0M
2023-09-18 41.80 42.40 41.75 42.15 0.0M
2023-09-15 42.25 42.25 41.60 41.80 0.0M
2023-09-14 42.05 42.10 41.55 41.90 0.0M
2023-09-13 41.30 42.45 41.30 41.95 0.0M
2023-09-12 40.85 41.45 40.60 41.30 0.0M
2023-09-11 41.15 41.20 40.60 40.85 0.0M
2023-09-08 41.10 41.15 40.70 41.15 0.0M
2023-09-07 40.50 41.05 40.45 40.80 0.0M
2023-09-06 41.65 41.65 40.60 40.65 0.0M
2023-09-05 40.40 41.60 40.40 41.35 0.0M
2023-09-04 43.75 43.75 42.80 42.85 0.0M
2023-09-01 43.50 43.75 43.00 43.45 0.0M
2023-08-31 43.05 43.35 42.85 43.25 0.0M
2023-08-30 42.80 43.05 42.50 43.00 0.0M
2023-08-29 42.65 42.65 42.15 42.25 0.0M
2023-08-28 42.45 42.75 42.05 42.35 0.0M
2023-08-25 41.60 42.55 41.60 42.45 0.0M
2023-08-24 42.00 42.20 41.75 41.85 0.0M
2023-08-23 42.45 42.45 41.50 41.85 0.0M
2023-08-22 41.60 41.60 41.20 41.20 0.0M
2023-08-21 41.10 42.00 41.10 41.55 0.0M
2023-08-18 41.50 41.70 41.10 41.30 0.0M
2023-08-17 40.60 41.60 40.10 41.50 0.0M
2023-08-16 40.10 40.60 39.75 40.60 0.0M
2023-08-15 39.95 40.55 39.40 40.10 0.0M
2023-08-14 40.10 40.15 39.10 39.30 0.0M
2023-08-11 40.35 40.70 40.00 40.10 0.0M
2023-08-10 41.05 41.05 40.30 40.35 0.0M
2023-08-09 41.20 41.25 40.90 41.20 0.0M
2023-08-08 41.60 41.60 41.10 41.25 0.0M
2023-08-07 41.45 42.10 41.20 41.55 0.0M
2023-08-04 41.15 41.70 41.10 41.40 0.0M
2023-08-02 41.65 41.65 41.20 41.20 0.0M
2023-08-01 42.00 42.00 41.25 41.65 0.0M
2023-07-31 42.80 42.80 41.85 42.00 0.0M
2023-07-28 43.15 43.15 42.50 42.80 0.0M
2023-07-27 41.70 43.35 41.70 43.15 0.0M
2023-07-26 41.50 41.75 41.45 41.70 0.0M
2023-07-25 41.35 41.85 41.25 41.80 0.0M
2023-07-24 41.75 41.75 41.20 41.20 0.0M
2023-07-21 41.70 42.00 41.50 41.75 0.0M
2023-07-20 41.25 42.30 41.25 42.15 0.0M
2023-07-19 41.70 41.70 41.20 41.25 0.0M
2023-07-18 42.35 42.35 41.15 41.40 0.0M
2023-07-17 42.10 42.50 41.70 41.90 0.0M
2023-07-14 41.30 41.95 41.20 41.90 0.0M
2023-07-13 42.00 42.30 41.30 41.30 0.0M
2023-07-12 42.40 42.60 41.75 41.95 0.0M
2023-07-11 42.70 43.10 42.35 42.35 0.0M
2023-07-10 43.70 43.70 42.60 42.65 0.0M
2023-07-07 44.15 44.15 43.15 43.70 0.0M
2023-07-06 44.00 44.30 43.95 43.95 0.0M
2023-07-05 43.80 44.15 43.80 44.00 0.0M
2023-07-04 44.10 44.10 43.70 43.85 0.0M
2023-07-03 44.65 44.65 43.95 44.10 0.0M
2023-06-30 44.30 44.60 43.95 44.55 0.0M
2023-06-29 44.00 44.15 43.65 43.95 0.0M
2023-06-28 43.80 44.00 43.70 43.75 0.0M
2023-06-27 44.05 44.05 43.60 43.80 0.0M
2023-06-26 44.10 44.10 43.75 43.80 0.0M
2023-06-21 44.15 44.20 43.85 44.10 0.0M
2023-06-20 44.40 44.40 43.80 43.85 0.0M
2023-06-19 44.50 44.50 43.95 44.00 0.0M
2023-06-16 44.40 44.50 44.15 44.15 0.0M
2023-06-15 44.90 44.90 44.00 44.10 0.0M
2023-06-14 44.50 44.90 44.40 44.70 0.0M
2023-06-13 44.25 44.75 43.90 44.50 0.0M
2023-06-12 44.75 44.80 44.05 44.25 0.0M
2023-06-09 45.30 45.60 44.70 44.80 0.0M
2023-06-08 45.70 45.80 45.20 45.40 0.0M
2023-06-07 45.75 46.00 45.65 45.75 0.0M
2023-06-06 46.10 46.10 45.50 45.75 0.0M
2023-06-05 45.25 46.40 45.25 46.10 0.0M
2023-06-02 44.85 45.15 44.75 44.75 0.0M
2023-06-01 45.00 45.10 44.60 44.85 0.0M
2023-05-31 44.80 45.25 44.75 45.05 0.0M
2023-05-30 45.20 45.50 44.75 44.75 0.0M
2023-05-29 45.15 45.60 44.60 45.20 0.0M
2023-05-26 45.60 45.70 44.90 45.15 0.0M
2023-05-25 46.10 46.10 45.50 45.55 0.0M
2023-05-24 45.40 46.10 45.40 46.10 0.0M
2023-05-23 44.60 47.00 44.20 46.35 0.0M
2023-05-22 43.85 44.50 43.85 44.40 0.0M
2023-05-19 44.40 44.40 43.70 43.80 0.0M
2023-05-18 44.95 44.95 43.70 44.00 0.0M
2023-05-17 44.90 44.90 44.05 44.35 0.0M
2023-05-16 45.00 45.55 44.30 44.30 0.0M
2023-05-15 45.00 45.10 44.20 44.75 0.0M
2023-05-12 44.40 45.40 43.85 45.25 0.0M
2023-05-11 46.15 46.40 44.40 44.40 0.0M
2023-05-10 47.25 47.25 45.35 46.15 0.0M
2023-05-09 49.55 51.10 47.50 47.85 0.0M
2023-05-08 46.50 49.60 45.85 49.60 0.0M
2023-05-05 46.15 46.15 45.10 45.10 0.0M
2023-05-04 46.50 46.90 45.95 45.95 0.0M
2023-05-03 47.20 48.00 46.35 46.50 0.0M
2023-05-02 47.50 47.50 46.60 46.60 0.0M
2023-04-28 46.55 47.40 46.55 46.80 0.0M
2023-04-27 46.80 46.80 45.85 46.15 0.0M
2023-04-26 45.30 46.70 45.30 46.25 0.0M
2023-04-25 46.30 47.60 45.55 45.65 0.0M
2023-04-24 47.90 47.95 45.85 46.15 0.0M
2023-04-21 46.60 48.45 46.60 47.40 0.0M
2023-04-20 48.00 48.00 46.80 47.05 0.0M
2023-04-19 47.35 48.80 47.35 48.05 0.0M
2023-04-18 47.35 48.10 46.75 47.35 0.0M
2023-04-17 47.30 48.20 47.20 47.35 0.0M
2023-04-14 46.50 47.25 46.00 47.15 0.0M
2023-04-13 46.30 46.30 45.60 46.25 0.0M
2023-04-12 46.50 46.50 45.40 46.30 0.0M
2023-04-11 43.90 47.20 43.85 46.85 0.0M
2023-04-10 44.05 44.05 43.60 43.60 0.0M
2023-04-07 44.20 44.20 43.75 43.85 0.0M
2023-04-06 44.30 44.50 43.90 44.05 0.0M
2023-03-31 42.40 44.25 42.40 44.00 0.0M
2023-03-30 42.15 42.90 41.80 42.25 0.0M
2023-03-29 41.90 42.10 41.75 41.80 0.0M
2023-03-28 43.30 43.30 41.75 41.90 0.0M
2023-03-27 44.00 44.00 43.35 43.35 0.0M
2023-03-24 43.90 45.40 43.70 44.05 0.0M
2023-03-23 43.85 44.75 43.80 44.05 0.0M
2023-03-22 43.55 43.95 43.55 43.80 0.0M
2023-03-21 42.80 43.60 42.80 43.45 0.0M
2023-03-20 42.95 42.95 42.70 42.80 0.0M
2023-03-17 42.95 43.25 42.50 42.95 0.0M
2023-03-16 45.15 45.15 42.60 42.80 0.0M
2023-03-15 45.00 45.20 44.90 44.90 0.0M
2023-03-14 45.10 45.35 44.90 44.95 0.0M
2023-03-13 45.80 45.80 44.75 45.05 0.0M
2023-03-10 47.05 47.05 46.10 46.25 0.0M
2023-03-09 47.00 47.80 47.00 47.10 0.0M
2023-03-08 47.10 47.35 46.65 47.00 0.0M
2023-03-07 47.10 47.85 47.10 47.40 0.0M
2023-03-06 46.35 47.60 46.35 47.10 0.0M
2023-03-03 45.70 46.70 45.30 46.35 0.0M
2023-03-02 45.45 45.45 44.95 45.30 0.0M
2023-03-01 46.25 46.40 45.45 45.45 0.0M
2023-02-24 47.90 47.90 47.05 47.05 0.0M
2023-02-23 47.60 47.90 47.55 47.90 0.0M
2023-02-22 47.70 47.70 47.00 47.55 0.0M
2023-02-21 46.88 47.72 46.88 47.62 0.0M
2023-02-20 45.80 46.93 45.75 46.88 0.0M
2023-02-17 45.46 45.80 45.46 45.80 0.0M
2023-02-16 45.21 45.75 45.21 45.46 0.0M
2023-02-15 45.26 46.00 44.97 45.16 0.0M
2023-02-14 45.16 45.31 44.87 45.26 0.0M
2023-02-13 44.57 44.72 44.18 44.57 0.0M
2023-02-10 45.46 45.46 44.48 44.97 0.0M
2023-02-09 46.05 46.10 45.21 45.26 0.0M
2023-02-08 46.93 46.93 46.39 46.54 0.0M
2023-02-07 46.05 47.42 46.05 46.83 0.0M
2023-02-06 45.80 45.95 45.75 45.90 0.0M
2023-02-03 46.05 46.10 45.75 45.80 0.0M
2023-02-02 45.36 46.93 45.36 46.05 0.0M
2023-02-01 44.03 45.56 44.03 45.36 0.0M
2023-01-31 44.03 44.38 43.69 44.03 0.0M
2023-01-30 43.69 43.94 43.05 43.94 0.0M
2023-01-17 42.90 43.05 42.71 42.71 0.0M
2023-01-16 42.76 43.00 42.71 42.76 0.0M
2023-01-13 43.30 43.30 42.81 42.81 0.0M
2023-01-12 43.69 43.69 43.30 43.30 0.0M
2023-01-11 44.03 44.08 43.44 43.64 0.0M
2023-01-10 43.20 43.44 43.20 43.40 0.0M
2023-01-09 43.30 44.08 43.05 43.20 0.0M
2023-01-06 42.66 43.15 42.61 42.95 0.0M
2023-01-05 42.90 43.05 42.61 42.66 0.0M
2023-01-04 42.90 42.90 42.41 42.61 0.0M
2023-01-03 42.12 42.90 42.07 42.36 0.0M