Space Shuttle Hi-Tech Co Ltd (2440)

2440
🏛️ 台湾 →
12.40
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
2021-12-30 20.45 20.50 19.25 19.30 2.5M
2021-12-29 20.05 21.20 19.60 20.25 3.8M
2021-12-28 20.00 20.25 19.50 19.95 2.0M
2021-12-27 20.00 20.45 18.55 19.95 3.0M
2021-12-24 19.60 21.00 19.55 20.15 7.3M
2021-12-23 18.00 19.30 17.80 19.30 4.8M
2021-12-22 16.90 17.70 16.75 17.55 0.9M
2021-12-21 16.40 16.85 16.40 16.70 0.3M
2021-12-20 16.75 16.75 16.45 16.55 0.2M
2021-12-17 16.75 17.00 16.50 16.65 0.3M
2021-12-16 16.60 17.20 16.45 16.85 0.6M
2021-12-15 16.55 16.60 16.20 16.35 0.3M
2021-12-14 16.85 16.85 16.20 16.35 0.4M
2021-12-13 16.50 16.90 16.50 16.75 0.3M
2021-12-10 16.95 17.00 16.40 16.60 0.4M
2021-12-09 16.95 17.25 16.90 16.95 0.3M
2021-12-08 17.00 17.20 16.80 16.85 0.3M
2021-12-07 17.20 17.20 16.85 16.95 0.2M
2021-12-06 16.60 17.25 16.55 17.10 0.4M
2021-12-03 16.55 16.90 16.40 16.55 0.4M
2021-12-02 16.80 17.00 16.30 16.35 0.5M
2021-12-01 16.60 16.95 16.55 16.95 0.4M
2021-11-30 16.80 17.10 16.55 16.85 0.4M
2021-11-29 16.05 17.05 15.75 17.00 0.6M
2021-11-26 17.50 17.50 16.50 16.85 1.0M
2021-11-25 17.50 17.85 17.45 17.50 0.6M
2021-11-24 18.10 18.10 17.05 17.45 0.7M
2021-11-23 18.60 18.60 17.60 17.90 1.0M
2021-11-22 18.00 18.90 17.95 18.75 1.0M
2021-11-19 18.50 18.55 17.85 17.90 0.7M
2021-11-18 18.95 18.95 18.00 18.20 1.7M
2021-11-17 17.95 19.35 17.95 19.00 3.5M
2021-11-16 16.10 17.75 16.10 17.75 1.7M
2021-11-15 16.70 16.70 16.05 16.15 1.0M
2021-11-12 17.90 18.10 16.70 16.70 2.1M
2021-11-11 18.30 18.40 16.45 17.90 4.2M
2021-11-10 15.80 17.25 15.75 17.25 4.4M
2021-11-09 14.40 15.70 14.40 15.70 1.7M
2021-11-08 14.75 14.75 14.30 14.30 0.5M
2021-11-05 14.75 14.90 14.50 14.75 0.4M
2021-11-04 14.95 15.00 14.70 14.75 0.3M
2021-11-03 14.50 15.00 14.50 14.75 0.4M
2021-11-02 15.00 15.25 14.40 14.50 0.7M
2021-11-01 14.95 15.15 14.60 14.95 0.8M
2021-10-29 14.40 15.30 14.05 14.85 1.1M
2021-10-28 14.25 14.30 14.05 14.15 0.2M
2021-10-27 14.05 14.40 13.95 14.25 0.4M
2021-10-26 14.55 14.70 14.15 14.15 0.3M
2021-10-25 14.65 14.75 14.45 14.55 0.3M
2021-10-22 14.50 15.00 14.40 14.80 0.8M
2021-10-21 14.00 14.80 14.00 14.40 0.5M
2021-10-20 14.40 14.40 13.80 13.95 0.3M
2021-10-19 13.70 14.40 13.70 14.25 0.7M
2021-10-18 13.70 13.95 13.50 13.55 0.2M
2021-10-15 14.00 14.05 13.50 13.70 0.4M
2021-10-14 13.65 13.65 13.20 13.50 0.3M
2021-10-13 13.60 13.95 13.05 13.25 0.5M
2021-10-12 14.50 14.50 13.50 13.55 0.9M
2021-10-08 15.40 15.65 14.35 14.70 2.0M
2021-10-07 13.80 15.10 13.80 15.10 2.6M
2021-10-06 12.70 13.75 12.65 13.75 1.6M
2021-10-05 12.30 12.85 11.95 12.50 0.5M
2021-10-04 13.20 13.30 12.10 12.30 0.6M
2021-10-01 13.85 13.85 13.10 13.10 0.6M
2021-09-30 13.90 14.00 13.85 13.90 0.3M
2021-09-29 13.90 14.00 13.80 13.85 0.3M
2021-09-28 14.05 14.30 13.90 14.15 0.5M
2021-09-27 14.00 14.30 14.00 14.05 0.5M
2021-09-24 14.40 14.40 13.95 14.00 0.3M
2021-09-23 14.20 14.20 13.90 14.20 0.4M
2021-09-22 14.25 14.40 13.95 14.05 0.4M
2021-09-17 14.90 14.95 14.65 14.70 0.2M
2021-09-16 14.95 15.00 14.50 14.80 0.4M
2021-09-15 14.80 14.80 14.50 14.55 0.2M
2021-09-14 15.05 15.05 14.55 14.55 0.4M
2021-09-13 15.10 15.45 14.90 14.95 0.3M
2021-09-10 14.80 15.20 14.70 15.05 0.4M
2021-09-09 14.80 14.80 14.15 14.65 0.2M
2021-09-08 15.00 15.05 14.40 14.75 0.4M
2021-09-07 15.50 15.50 14.70 14.95 0.4M
2021-09-06 15.35 15.35 14.40 14.65 0.8M
2021-09-03 15.80 15.80 15.35 15.35 0.5M
2021-09-02 16.25 16.25 15.60 15.60 0.5M
2021-09-01 15.70 16.25 15.55 16.25 0.7M
2021-08-31 16.00 16.00 15.65 15.65 0.5M
2021-08-30 16.40 16.40 15.90 16.00 0.4M
2021-08-27 16.60 16.60 16.10 16.15 0.3M
2021-08-26 16.40 16.50 16.25 16.40 0.3M
2021-08-25 16.10 16.35 16.10 16.30 0.5M
2021-08-24 16.40 16.40 15.85 16.10 0.4M
2021-08-23 15.70 16.25 15.70 16.15 0.5M
2021-08-20 15.80 16.40 15.50 15.70 0.8M
2021-08-19 16.95 17.20 16.10 16.20 0.5M
2021-08-18 16.30 17.40 16.15 17.25 0.6M
2021-08-17 16.80 17.10 16.50 16.65 0.4M
2021-08-16 17.20 17.45 16.30 16.60 1.0M
2021-08-13 18.25 18.55 17.40 17.60 0.6M
2021-08-12 17.55 18.30 17.55 18.25 0.7M
2021-08-11 18.40 18.50 17.50 17.70 1.4M
2021-08-10 19.75 19.85 18.50 18.70 1.1M
2021-08-09 20.00 20.30 19.25 20.05 0.5M
2021-08-06 19.90 20.60 19.80 19.95 0.6M
2021-08-05 20.00 20.20 19.85 19.95 0.6M
2021-08-04 20.20 20.40 19.85 19.90 0.7M
2021-08-03 19.85 21.00 19.85 20.20 0.7M
2021-08-02 20.20 20.25 19.35 19.90 0.7M
2021-07-30 20.20 20.80 19.80 19.85 1.0M
2021-07-29 20.30 20.50 19.90 19.95 0.7M
2021-07-28 20.65 20.70 19.50 20.00 1.2M
2021-07-27 22.00 22.00 20.90 20.90 1.2M
2021-07-26 21.00 21.70 20.55 21.50 1.4M
2021-07-23 21.00 21.55 20.30 20.85 1.8M
2021-07-22 21.60 21.75 20.10 21.00 1.4M
2021-07-21 23.40 23.40 21.20 21.20 1.5M
2021-07-20 21.50 23.30 21.05 22.30 1.2M
2021-07-19 23.15 23.20 21.85 22.00 2.4M
2021-07-16 23.40 24.20 23.15 23.35 1.0M
2021-07-15 22.70 23.40 22.70 23.40 0.7M
2021-07-14 24.05 24.35 22.70 22.70 1.4M
2021-07-13 25.45 25.50 23.50 23.80 2.2M
2021-07-12 25.80 25.85 24.10 24.50 2.6M
2021-07-09 23.60 24.60 23.25 23.90 1.9M
2021-07-08 24.90 24.95 23.45 23.85 1.9M
2021-07-07 25.10 25.95 24.20 24.35 3.2M
2021-07-06 24.15 25.70 23.50 25.70 4.9M
2021-07-05 24.00 24.70 23.10 23.40 2.8M
2021-07-02 26.00 26.00 23.40 24.00 4.8M
2021-07-01 26.30 26.30 23.00 25.90 9.4M
2021-06-30 22.10 24.05 20.75 23.95 7.7M
2021-06-29 20.50 21.90 20.15 21.90 7.6M
2021-06-28 18.70 20.00 18.50 19.95 1.7M
2021-06-25 19.00 19.25 18.55 18.65 0.7M
2021-06-24 18.50 19.15 18.40 19.00 0.5M
2021-06-23 18.20 18.70 18.20 18.45 0.6M
2021-06-22 18.50 18.50 18.10 18.10 0.6M
2021-06-21 18.60 18.60 18.00 18.15 0.8M
2021-06-18 19.20 19.30 18.80 18.80 0.5M
2021-06-17 18.50 19.45 18.15 19.45 0.5M
2021-06-16 19.55 19.55 18.80 18.80 0.9M
2021-06-15 20.15 20.45 19.45 19.75 1.1M
2021-06-11 19.80 20.95 19.30 20.00 2.9M
2021-06-10 18.00 19.65 18.00 19.65 2.2M
2021-06-09 18.10 18.40 17.90 17.90 0.5M
2021-06-08 18.15 18.45 18.00 18.20 0.4M
2021-06-07 18.30 18.60 17.50 17.80 0.7M
2021-06-04 19.00 19.00 18.30 18.30 0.7M
2021-06-03 19.05 19.25 18.80 19.05 0.5M
2021-06-02 19.30 19.50 18.80 19.00 0.9M
2021-06-01 19.60 19.65 18.80 19.30 0.9M
2021-05-31 19.60 21.05 19.20 19.40 2.8M
2021-05-28 17.85 19.45 17.85 19.45 2.1M
2021-05-27 17.60 17.95 17.55 17.70 0.3M
2021-05-26 17.80 18.05 17.55 17.70 0.4M
2021-05-25 18.30 18.30 17.65 17.80 1.0M
2021-05-24 17.45 17.80 17.00 17.70 0.5M
2021-05-21 17.00 17.50 16.50 17.40 0.7M
2021-05-20 17.20 17.75 16.55 16.85 0.8M
2021-05-19 17.50 18.00 16.95 17.80 1.5M
2021-05-18 14.15 16.65 14.15 16.65 1.5M
2021-05-17 15.15 16.25 15.15 15.15 1.1M
2021-05-14 17.55 17.95 16.55 16.80 1.5M
2021-05-13 16.70 17.95 16.70 16.75 2.3M
2021-05-12 19.90 19.90 18.55 18.55 2.0M
2021-05-11 22.05 22.05 20.60 20.60 2.6M
2021-05-10 22.00 22.95 21.25 22.85 2.4M
2021-05-07 21.00 21.60 19.55 21.35 2.2M
2021-05-06 22.40 22.80 20.25 20.55 3.4M
2021-05-05 20.75 24.00 20.25 22.50 4.6M
2021-05-04 24.05 24.30 22.45 22.45 2.7M
2021-05-03 24.95 26.50 24.90 24.90 6.5M
2021-04-29 30.50 30.60 26.95 27.65 7.4M
2021-04-28 28.40 29.90 28.30 29.90 7.4M
2021-04-27 25.90 27.20 25.60 27.20 5.4M
2021-04-26 23.60 24.75 22.80 24.75 4.6M
2021-04-23 22.00 22.95 20.80 22.50 2.4M
2021-04-22 21.90 23.85 21.30 22.00 4.0M
2021-04-21 22.00 22.70 21.80 21.90 2.1M
2021-04-20 22.90 22.90 22.00 22.35 2.0M
2021-04-19 23.00 23.70 21.75 22.90 4.4M
2021-04-16 22.00 23.90 21.50 23.70 6.3M
2021-04-15 20.30 21.75 19.50 21.75 3.6M
2021-04-14 20.10 20.30 18.70 19.80 2.9M
2021-04-13 20.45 20.95 18.80 19.80 7.4M
2021-04-12 20.15 20.15 20.15 20.15 4.4M
2021-04-09 18.00 18.35 17.90 18.35 5.3M
2021-04-08 15.80 16.75 15.80 16.70 1.9M
2021-04-07 15.60 15.60 15.35 15.60 0.8M
2021-04-06 15.60 15.75 15.20 15.40 1.0M
2021-04-01 15.00 15.65 14.75 15.45 1.1M
2021-03-31 15.00 15.10 14.55 14.85 0.9M
2021-03-30 15.55 15.70 14.80 14.95 2.6M
2021-03-29 16.00 16.00 15.55 15.90 0.7M
2021-03-26 16.45 16.50 15.60 15.80 1.7M
2021-03-25 17.00 17.00 15.75 16.10 2.0M
2021-03-24 15.10 16.70 14.90 16.60 2.1M
2021-03-23 15.80 15.80 14.50 15.35 2.4M
2021-03-22 14.30 15.50 14.25 15.40 2.9M
2021-03-19 13.85 14.35 13.65 14.10 1.2M
2021-03-18 14.25 14.45 13.55 14.20 2.4M
2021-03-17 13.10 14.30 13.10 14.05 1.4M
2021-03-16 13.30 13.35 13.00 13.05 0.3M
2021-03-15 13.10 13.20 12.95 13.20 0.4M
2021-03-12 13.15 13.15 12.85 13.10 0.3M
2021-03-11 12.90 13.05 12.80 13.05 0.3M
2021-03-10 12.90 12.95 12.75 12.80 0.3M
2021-03-09 13.00 13.10 12.70 12.80 0.6M
2021-03-08 13.25 13.45 13.00 13.10 0.3M
2021-03-05 12.85 13.20 12.85 13.10 0.2M
2021-03-04 13.35 13.50 13.20 13.30 0.3M
2021-03-03 13.50 13.55 13.30 13.50 0.3M
2021-03-02 13.70 13.75 13.15 13.25 0.4M
2021-02-26 13.25 13.75 13.25 13.65 0.5M
2021-02-25 13.95 13.95 13.50 13.55 0.4M
2021-02-24 13.80 13.90 13.50 13.55 0.4M
2021-02-23 13.60 13.90 13.40 13.80 0.6M
2021-02-22 13.15 13.85 13.05 13.75 0.9M
2021-02-19 12.75 13.15 12.75 13.00 0.4M
2021-02-18 12.60 13.05 12.60 12.85 0.3M
2021-02-17 13.10 13.10 12.50 12.60 0.4M
2021-02-05 12.30 12.30 12.00 12.15 0.2M
2021-02-04 12.10 12.30 11.95 12.20 0.3M
2021-02-03 12.30 12.45 12.10 12.25 0.2M
2021-02-02 12.20 12.25 12.05 12.15 0.2M
2021-02-01 11.95 12.30 11.90 12.00 0.3M
2021-01-29 12.60 12.60 12.10 12.30 0.3M
2021-01-28 12.35 12.40 12.10 12.40 0.2M
2021-01-27 12.50 12.60 12.30 12.40 0.3M
2021-01-26 12.75 12.75 12.25 12.30 0.4M
2021-01-25 12.50 13.00 12.40 12.80 0.4M
2021-01-22 12.20 12.85 12.15 12.60 0.5M
2021-01-21 12.60 12.90 12.05 12.05 0.9M
2021-01-20 13.35 13.40 12.35 12.50 1.1M
2021-01-19 13.55 13.85 13.20 13.20 0.6M
2021-01-18 13.50 13.60 13.00 13.35 0.5M
2021-01-15 14.20 14.20 13.50 13.60 0.7M
2021-01-14 14.15 14.20 13.90 14.05 0.5M
2021-01-13 14.35 14.40 13.90 14.00 0.7M
2021-01-12 14.60 14.70 13.80 13.95 1.0M
2021-01-11 14.75 14.80 14.40 14.70 0.9M
2021-01-08 15.15 15.15 14.40 14.55 2.1M
2021-01-07 13.80 14.00 13.50 13.80 0.4M
2021-01-06 14.20 14.20 13.20 13.80 1.1M
2021-01-05 14.00 14.25 13.95 14.05 0.5M
2021-01-04 14.15 14.25 13.90 14.10 0.7M