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
2022-12-30 12.15 12.20 12.05 12.10 0.0M
2022-12-29 11.90 12.00 11.90 12.00 0.0M
2022-12-28 12.10 12.20 12.05 12.05 0.0M
2022-12-27 12.30 12.30 12.05 12.15 0.0M
2022-12-26 12.10 12.10 12.05 12.10 0.0M
2022-12-23 11.90 12.20 11.90 12.05 0.1M
2022-12-22 12.30 12.30 12.10 12.10 0.1M
2022-12-21 12.10 12.20 12.05 12.10 0.1M
2022-12-20 12.30 12.35 12.10 12.10 0.1M
2022-12-19 12.45 12.45 12.25 12.40 0.1M
2022-12-16 12.45 12.45 12.30 12.35 0.1M
2022-12-15 12.50 12.70 12.50 12.55 0.1M
2022-12-14 12.50 12.65 12.45 12.65 0.1M
2022-12-13 12.50 12.50 12.40 12.45 0.1M
2022-12-12 12.65 12.65 12.35 12.45 0.0M
2022-12-09 12.80 12.80 12.50 12.55 0.1M
2022-12-08 12.65 12.65 12.45 12.65 0.1M
2022-12-07 12.70 12.80 12.40 12.45 0.1M
2022-12-06 12.85 13.00 12.60 12.65 0.1M
2022-12-05 12.85 13.30 12.75 12.90 0.3M
2022-12-02 12.90 12.95 12.80 12.85 0.1M
2022-12-01 12.90 12.90 12.70 12.80 0.2M
2022-11-30 12.70 12.75 12.55 12.75 0.2M
2022-11-29 12.50 12.70 12.30 12.60 0.2M
2022-11-28 12.15 12.35 12.15 12.30 0.1M
2022-11-25 12.45 12.50 12.30 12.30 0.1M
2022-11-24 12.75 12.75 12.50 12.55 0.1M
2022-11-23 12.60 12.60 12.45 12.50 0.1M
2022-11-22 12.60 12.65 12.50 12.55 0.1M
2022-11-21 12.65 12.85 12.55 12.65 0.1M
2022-11-18 13.00 13.00 12.65 12.65 0.1M
2022-11-17 12.35 13.00 12.35 12.90 0.4M
2022-11-16 12.90 13.00 12.55 12.55 0.2M
2022-11-15 13.30 13.30 12.70 12.90 0.2M
2022-11-14 12.40 13.00 12.40 13.00 0.5M
2022-11-11 12.65 12.70 12.20 12.20 0.2M
2022-11-10 12.70 12.70 12.35 12.40 0.1M
2022-11-09 12.80 12.95 12.70 12.70 0.1M
2022-11-08 12.90 12.90 12.65 12.70 0.1M
2022-11-07 12.85 13.15 12.70 12.85 0.2M
2022-11-04 12.50 12.70 12.40 12.55 0.1M
2022-11-03 12.60 12.90 12.45 12.50 0.1M
2022-11-02 12.65 13.00 12.65 12.70 0.1M
2022-11-01 12.45 12.90 12.45 12.70 0.2M
2022-10-31 12.15 12.55 12.15 12.45 0.2M
2022-10-28 12.35 12.60 12.10 12.30 0.2M
2022-10-27 12.15 12.60 12.15 12.60 0.4M
2022-10-26 11.90 12.30 11.90 12.25 0.4M
2022-10-25 12.20 13.05 11.90 11.90 1.7M
2022-10-24 12.25 12.30 11.80 11.90 0.2M
2022-10-21 11.90 11.90 11.70 11.70 0.1M
2022-10-20 12.00 12.00 11.55 11.90 0.1M
2022-10-19 11.85 12.20 11.80 11.85 0.1M
2022-10-18 12.00 12.35 11.85 11.85 0.1M
2022-10-17 11.80 11.90 11.45 11.90 0.1M
2022-10-14 11.50 11.85 11.50 11.80 0.1M
2022-10-13 11.85 11.85 11.25 11.30 0.3M
2022-10-12 11.65 12.00 11.65 12.00 0.1M
2022-10-11 12.05 12.15 11.80 11.85 0.2M
2022-10-07 12.60 12.65 12.35 12.35 0.1M
2022-10-06 12.70 13.35 12.50 12.50 0.9M
2022-10-05 12.65 12.90 12.45 12.45 0.2M
2022-10-04 13.20 13.20 12.65 12.65 0.4M
2022-10-03 12.50 13.60 12.30 12.70 1.5M
2022-09-30 11.10 12.50 11.10 12.50 1.4M
2022-09-29 11.10 11.40 11.10 11.40 0.2M
2022-09-28 11.85 11.90 11.00 11.05 0.3M
2022-09-27 11.40 11.60 11.25 11.60 0.2M
2022-09-26 11.80 11.80 11.25 11.35 0.3M
2022-09-23 12.30 12.35 11.95 12.05 0.2M
2022-09-22 11.90 12.30 11.75 12.30 0.2M
2022-09-21 12.25 12.30 11.90 12.05 0.3M
2022-09-20 12.40 12.60 12.30 12.45 0.1M
2022-09-19 12.80 12.80 12.40 12.40 0.2M
2022-09-16 13.10 13.10 12.80 12.85 0.2M
2022-09-15 13.05 13.30 13.05 13.10 0.1M
2022-09-14 13.00 13.20 12.60 13.20 0.2M
2022-09-13 13.60 13.60 13.10 13.20 0.1M
2022-09-12 13.15 13.35 13.05 13.30 0.1M
2022-09-08 12.90 13.15 12.75 13.05 0.2M
2022-09-07 13.15 13.15 12.75 12.80 0.2M
2022-09-06 13.70 13.70 13.00 13.15 0.4M
2022-09-05 13.85 14.20 13.65 13.65 0.2M
2022-09-02 14.00 14.15 13.80 13.85 0.2M
2022-09-01 14.15 14.30 13.90 13.95 0.2M
2022-08-31 14.15 14.90 14.00 14.15 1.1M
2022-08-30 14.00 14.10 13.90 13.95 0.2M
2022-08-29 13.70 13.90 13.50 13.80 0.2M
2022-08-26 14.20 14.30 13.90 13.95 0.2M
2022-08-25 14.15 14.50 14.00 14.00 0.3M
2022-08-24 14.30 14.45 14.10 14.10 0.7M
2022-08-23 13.65 14.50 13.55 14.35 1.0M
2022-08-22 14.50 14.70 13.85 13.90 0.6M
2022-08-19 15.00 15.10 14.30 14.50 1.0M
2022-08-18 14.15 15.25 14.00 14.70 1.5M
2022-08-17 14.35 14.40 13.90 14.00 0.4M
2022-08-16 13.90 14.20 13.90 14.15 0.4M
2022-08-15 13.70 14.20 13.65 13.90 0.6M
2022-08-12 13.70 13.85 13.50 13.65 0.5M
2022-08-11 13.90 14.20 13.50 13.60 0.6M
2022-08-10 13.55 14.00 13.55 13.70 0.5M
2022-08-09 14.70 14.70 13.45 13.85 1.1M
2022-08-08 14.30 14.55 14.20 14.50 0.5M
2022-08-05 14.15 14.75 14.15 14.55 0.9M
2022-08-04 15.05 15.05 13.90 14.10 1.3M
2022-08-03 14.60 15.40 14.25 14.25 3.1M
2022-08-02 15.20 15.25 14.30 14.40 2.2M
2022-08-01 15.60 16.55 15.15 15.35 8.9M
2022-07-29 14.15 15.05 13.80 15.05 2.0M
2022-07-28 14.20 14.45 13.35 13.70 1.4M
2022-07-27 13.80 14.35 13.80 14.20 1.4M
2022-07-26 14.40 14.40 13.50 13.80 2.0M
2022-07-25 14.40 15.40 14.30 14.40 7.8M
2022-07-22 13.50 14.20 13.20 14.20 4.4M
2022-07-21 12.25 12.95 12.20 12.95 0.9M
2022-07-20 11.15 11.80 11.15 11.80 0.4M
2022-07-19 10.60 10.75 10.60 10.75 0.1M
2022-07-18 10.70 10.70 10.55 10.60 0.1M
2022-07-15 10.65 10.70 10.40 10.60 0.1M
2022-07-14 10.45 10.70 10.45 10.65 0.0M
2022-07-13 10.90 10.90 10.45 10.60 0.1M
2022-07-12 11.00 11.00 10.25 10.30 0.2M
2022-07-11 11.15 11.20 11.05 11.10 0.1M
2022-07-08 11.40 11.70 11.40 11.45 0.1M
2022-07-07 11.15 11.40 11.10 11.40 0.1M
2022-07-06 11.55 11.70 11.00 11.10 0.1M
2022-07-05 11.65 11.70 11.25 11.55 0.1M
2022-07-04 10.80 11.55 10.80 11.40 0.1M
2022-07-01 11.90 12.30 11.00 11.40 0.2M
2022-06-30 12.70 12.70 11.90 12.05 0.2M
2022-06-29 12.75 12.75 12.40 12.50 0.1M
2022-06-28 12.70 12.70 12.45 12.50 0.1M
2022-06-27 12.55 12.95 12.55 12.85 0.1M
2022-06-24 12.50 12.85 12.30 12.50 0.1M
2022-06-23 12.45 13.10 12.20 12.50 0.1M
2022-06-22 12.60 12.60 12.10 12.30 0.1M
2022-06-21 12.20 12.60 12.20 12.60 0.1M
2022-06-20 12.55 12.55 12.00 12.20 0.2M
2022-06-17 13.10 13.10 12.50 12.80 0.1M
2022-06-16 13.05 13.40 12.85 12.85 0.2M
2022-06-15 13.10 13.45 12.90 13.10 0.1M
2022-06-14 13.30 13.30 12.55 12.90 0.3M
2022-06-13 13.40 13.40 13.05 13.15 0.2M
2022-06-10 13.65 13.70 13.50 13.50 0.1M
2022-06-09 13.75 13.80 13.55 13.70 0.1M
2022-06-08 13.45 13.75 13.45 13.65 0.1M
2022-06-07 13.30 13.50 13.30 13.40 0.0M
2022-06-06 13.45 13.55 13.25 13.40 0.1M
2022-06-02 13.55 13.70 13.50 13.55 0.1M
2022-06-01 13.50 14.00 13.50 13.55 0.1M
2022-05-31 13.50 13.55 13.40 13.40 0.1M
2022-05-30 13.65 13.65 13.40 13.50 0.1M
2022-05-27 13.40 13.45 13.30 13.30 0.1M
2022-05-26 13.65 13.65 13.10 13.20 0.1M
2022-05-25 13.30 13.40 13.15 13.40 0.1M
2022-05-24 13.90 13.90 13.20 13.30 0.1M
2022-05-23 13.65 13.85 13.55 13.65 0.1M
2022-05-20 13.70 13.85 13.50 13.65 0.1M
2022-05-19 13.70 13.70 13.25 13.50 0.2M
2022-05-18 13.05 14.40 13.05 14.00 0.6M
2022-05-17 13.20 13.25 13.00 13.10 0.1M
2022-05-16 13.20 13.25 12.80 13.00 0.1M
2022-05-13 13.55 13.55 13.10 13.20 0.0M
2022-05-12 13.10 13.70 12.90 13.05 0.1M
2022-05-11 13.15 13.25 13.00 13.10 0.1M
2022-05-10 13.00 13.20 12.80 13.15 0.1M
2022-05-09 13.50 13.55 13.20 13.30 0.1M
2022-05-06 13.75 13.90 13.65 13.80 0.1M
2022-05-05 13.95 14.30 13.90 14.00 0.1M
2022-05-04 13.95 13.95 13.70 13.85 0.2M
2022-05-03 14.00 14.10 13.85 13.95 0.2M
2022-04-29 14.20 14.45 14.00 14.00 0.1M
2022-04-28 14.20 14.40 13.90 14.10 0.1M
2022-04-27 13.85 14.30 13.70 13.95 0.1M
2022-04-26 14.20 14.60 14.10 14.35 0.1M
2022-04-25 14.65 14.65 14.15 14.15 0.2M
2022-04-22 14.55 14.85 14.55 14.65 0.3M
2022-04-21 15.15 15.25 14.55 14.55 0.3M
2022-04-20 15.80 15.80 15.15 15.15 0.2M
2022-04-19 15.60 16.05 15.20 15.25 0.6M
2022-04-18 14.75 15.95 14.60 15.50 1.1M
2022-04-15 14.05 14.75 14.05 14.55 0.3M
2022-04-14 14.15 14.20 14.05 14.10 0.1M
2022-04-13 14.10 14.40 14.10 14.15 0.2M
2022-04-12 14.20 14.50 14.05 14.15 0.1M
2022-04-11 14.70 14.70 14.20 14.20 0.2M
2022-04-08 14.50 14.70 14.40 14.70 0.1M
2022-04-07 14.70 14.70 14.30 14.40 0.3M
2022-04-06 14.80 14.80 14.50 14.70 0.2M
2022-04-01 15.05 15.05 14.80 14.95 0.1M
2022-03-31 15.20 15.20 15.05 15.05 0.1M
2022-03-30 15.15 15.40 15.05 15.10 0.2M
2022-03-29 15.05 15.55 15.05 15.15 0.1M
2022-03-28 15.00 15.10 14.85 15.00 0.1M
2022-03-25 15.40 15.45 14.70 15.25 0.3M
2022-03-24 15.70 15.70 15.30 15.35 0.1M
2022-03-23 15.75 15.80 15.55 15.55 0.2M
2022-03-22 15.15 15.80 15.05 15.75 0.4M
2022-03-21 15.45 15.85 15.15 15.15 0.2M
2022-03-18 14.95 15.40 14.95 15.35 0.3M
2022-03-17 14.50 15.00 14.50 14.85 0.2M
2022-03-16 14.70 14.70 14.30 14.35 0.2M
2022-03-15 14.70 14.70 14.20 14.35 0.3M
2022-03-14 15.00 15.05 14.75 14.85 0.1M
2022-03-11 14.90 15.20 14.85 15.00 0.1M
2022-03-10 15.00 15.45 15.00 15.20 0.2M
2022-03-09 14.50 14.95 14.45 14.80 0.3M
2022-03-08 14.20 15.10 14.20 14.30 0.4M
2022-03-07 15.35 15.35 14.50 14.60 0.6M
2022-03-04 16.10 16.10 15.70 15.75 0.2M
2022-03-03 16.20 16.20 15.95 16.00 0.2M
2022-03-02 16.00 16.00 15.60 16.00 0.1M
2022-03-01 15.65 16.00 15.65 15.80 0.2M
2022-02-25 15.80 15.85 15.50 15.65 0.3M
2022-02-24 16.30 16.30 15.50 15.65 0.6M
2022-02-23 16.60 16.70 16.25 16.45 0.3M
2022-02-22 16.65 16.70 16.15 16.40 0.5M
2022-02-21 16.90 16.90 16.75 16.80 0.2M
2022-02-18 16.90 16.95 16.80 16.90 0.2M
2022-02-17 17.15 17.30 16.90 16.90 0.3M
2022-02-16 17.40 17.40 17.10 17.15 0.2M
2022-02-15 16.85 17.30 16.85 16.90 0.2M
2022-02-14 17.20 17.20 16.70 16.80 0.2M
2022-02-11 17.20 17.45 16.60 17.30 0.3M
2022-02-10 17.85 17.85 17.30 17.50 0.2M
2022-02-09 17.30 18.15 17.30 17.75 0.3M
2022-02-08 17.20 17.30 17.05 17.15 0.2M
2022-02-07 16.80 17.20 16.75 17.10 0.2M
2022-01-26 16.50 17.00 16.50 16.70 0.2M
2022-01-25 17.20 17.20 16.80 16.80 0.5M
2022-01-24 17.75 17.90 17.00 17.30 0.4M
2022-01-21 18.40 18.40 17.85 17.85 0.5M
2022-01-20 17.85 18.85 17.85 18.60 0.9M
2022-01-19 17.70 17.70 17.40 17.70 0.2M
2022-01-18 17.60 17.90 17.55 17.70 0.3M
2022-01-17 17.20 17.85 17.15 17.60 0.4M
2022-01-14 17.50 17.55 17.00 17.20 0.4M
2022-01-13 17.40 17.85 17.40 17.70 0.3M
2022-01-12 17.90 17.90 17.05 17.35 0.4M
2022-01-11 18.25 18.25 17.40 17.40 1.0M
2022-01-10 18.90 18.90 17.75 18.30 0.8M
2022-01-07 19.80 19.85 18.70 19.05 1.8M
2022-01-06 18.40 20.10 18.40 20.10 3.2M
2022-01-05 18.10 18.70 18.10 18.40 0.8M
2022-01-04 18.60 19.00 18.15 18.30 1.0M
2022-01-03 19.20 19.45 18.55 18.55 1.5M