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
2023-12-29 13.20 13.20 12.90 12.95 0.1M
2023-12-28 13.30 13.30 12.95 13.10 0.3M
2023-12-27 12.85 12.95 12.80 12.95 0.2M
2023-12-26 12.75 12.85 12.75 12.85 0.1M
2023-12-25 12.90 13.10 12.75 12.75 0.1M
2023-12-22 12.70 12.85 12.70 12.75 0.2M
2023-12-21 12.80 12.95 12.70 12.80 0.2M
2023-12-20 12.85 12.95 12.80 12.90 0.1M
2023-12-19 13.05 13.05 12.70 12.80 0.2M
2023-12-18 13.15 13.25 13.00 13.05 0.2M
2023-12-15 13.00 13.25 13.00 13.20 0.2M
2023-12-14 13.05 13.10 12.95 13.00 0.2M
2023-12-13 13.35 13.35 13.05 13.05 0.2M
2023-12-12 13.50 13.55 13.10 13.25 0.2M
2023-12-11 13.05 13.45 13.00 13.30 0.4M
2023-12-08 13.00 13.20 12.90 13.00 0.1M
2023-12-07 13.10 13.15 12.95 13.10 0.1M
2023-12-06 13.25 13.25 13.05 13.10 0.3M
2023-12-05 13.25 13.30 12.90 13.10 0.2M
2023-12-04 13.40 13.50 13.10 13.25 0.5M
2023-12-01 12.55 13.20 12.55 13.15 0.6M
2023-11-30 12.45 12.55 12.40 12.55 0.2M
2023-11-29 12.60 12.60 12.40 12.45 0.1M
2023-11-28 12.35 12.50 12.35 12.45 0.2M
2023-11-27 12.45 12.45 12.30 12.35 0.2M
2023-11-24 12.50 12.55 12.45 12.50 0.1M
2023-11-23 12.60 12.70 12.50 12.55 0.2M
2023-11-22 12.75 12.75 12.50 12.65 0.1M
2023-11-21 12.80 12.80 12.55 12.70 0.2M
2023-11-20 12.60 12.85 12.45 12.70 0.2M
2023-11-17 12.55 12.90 12.40 12.70 0.4M
2023-11-16 12.55 12.60 12.35 12.40 0.1M
2023-11-15 12.50 12.60 12.45 12.50 0.2M
2023-11-14 12.40 12.45 12.25 12.45 0.1M
2023-11-13 12.50 12.50 12.25 12.25 0.1M
2023-11-10 12.35 12.45 12.15 12.35 0.1M
2023-11-09 12.60 12.60 12.40 12.45 0.2M
2023-11-08 12.50 12.65 12.50 12.60 0.2M
2023-11-07 12.65 12.65 12.50 12.50 0.1M
2023-11-06 12.60 12.65 12.50 12.55 0.2M
2023-11-03 12.45 12.55 12.45 12.55 0.1M
2023-11-02 12.25 12.50 12.25 12.50 0.1M
2023-11-01 12.30 12.30 12.15 12.25 0.2M
2023-10-31 12.70 12.75 12.30 12.30 0.4M
2023-10-30 12.80 12.80 12.55 12.60 0.1M
2023-10-27 12.60 12.85 12.60 12.70 0.2M
2023-10-26 12.55 12.80 12.55 12.55 0.2M
2023-10-25 12.70 12.95 12.70 12.80 0.3M
2023-10-24 12.70 12.70 12.45 12.60 0.2M
2023-10-23 12.55 12.70 12.40 12.65 0.2M
2023-10-20 13.00 13.00 12.45 12.70 0.4M
2023-10-19 12.70 13.00 12.70 13.00 0.2M
2023-10-18 13.25 13.30 12.85 12.85 0.5M
2023-10-17 13.60 13.75 13.30 13.30 0.3M
2023-10-16 14.05 14.15 13.65 13.70 0.5M
2023-10-13 13.60 13.95 13.50 13.90 0.4M
2023-10-12 13.35 13.55 13.30 13.50 0.2M
2023-10-11 13.70 13.80 13.20 13.35 0.5M
2023-10-06 14.05 14.15 13.70 13.70 0.3M
2023-10-05 13.40 14.25 13.40 14.00 0.8M
2023-10-04 13.45 13.50 13.20 13.35 0.3M
2023-10-03 13.55 13.65 13.40 13.40 0.3M
2023-10-02 13.10 13.90 13.10 13.80 0.6M
2023-09-28 13.20 13.50 13.10 13.10 0.3M
2023-09-27 13.20 13.35 13.10 13.15 0.3M
2023-09-26 13.55 13.65 13.30 13.35 0.2M
2023-09-25 13.50 13.60 13.30 13.50 0.2M
2023-09-22 13.45 13.50 13.10 13.45 0.6M
2023-09-21 13.70 13.70 13.45 13.45 0.5M
2023-09-20 13.90 14.00 13.75 13.75 0.4M
2023-09-19 13.80 14.10 13.50 14.05 0.7M
2023-09-18 14.30 14.30 13.80 13.80 1.0M
2023-09-15 14.55 14.55 14.00 14.30 0.8M
2023-09-14 14.70 14.90 14.45 14.55 0.4M
2023-09-13 14.55 14.90 14.55 14.60 0.5M
2023-09-12 14.60 14.90 14.35 14.55 0.6M
2023-09-11 14.60 14.95 14.30 14.30 0.7M
2023-09-08 14.65 14.65 14.30 14.30 0.6M
2023-09-07 14.05 14.80 14.05 14.65 0.7M
2023-09-06 14.70 14.95 14.30 14.40 1.7M
2023-09-05 15.05 15.40 15.00 15.00 0.9M
2023-09-04 15.90 15.90 14.90 15.05 1.5M
2023-09-01 16.70 16.70 15.60 15.90 2.6M
2023-08-31 15.80 16.45 15.65 16.20 1.7M
2023-08-30 15.50 16.30 15.30 15.90 2.4M
2023-08-29 15.40 15.85 14.95 15.50 2.7M
2023-08-28 14.55 15.50 14.25 15.45 2.2M
2023-08-25 14.70 14.70 14.00 14.35 0.9M
2023-08-24 15.10 15.60 14.20 14.70 3.3M
2023-08-23 13.60 14.85 13.60 14.85 1.9M
2023-08-22 14.15 14.15 13.30 13.50 1.1M
2023-08-21 14.20 14.30 13.70 13.80 0.9M
2023-08-18 14.35 14.55 13.95 14.20 1.7M
2023-08-17 13.50 14.70 13.50 14.70 2.1M
2023-08-16 13.65 13.65 12.85 13.40 1.1M
2023-08-15 13.25 14.35 13.25 13.80 1.3M
2023-08-14 14.95 15.50 13.80 14.60 2.7M
2023-08-11 13.70 15.00 13.60 14.85 4.7M
2023-08-10 12.40 13.65 12.35 13.65 1.7M
2023-08-09 12.85 12.85 12.20 12.45 0.8M
2023-08-08 13.00 13.50 12.45 12.90 1.8M
2023-08-07 14.00 14.00 13.50 13.50 1.9M
2023-08-04 14.95 14.95 14.00 14.95 9.2M
2023-08-02 13.60 13.60 13.60 13.60 2.0M
2023-08-01 11.40 12.40 11.30 12.40 1.0M
2023-07-31 11.30 11.35 11.30 11.30 0.1M
2023-07-28 11.40 11.40 11.30 11.30 0.1M
2023-07-27 11.25 11.40 11.25 11.35 0.1M
2023-07-26 11.30 11.35 11.30 11.30 0.1M
2023-07-25 11.30 11.40 11.25 11.30 0.1M
2023-07-24 11.40 11.40 11.25 11.30 0.2M
2023-07-21 11.40 11.50 11.30 11.40 0.1M
2023-07-20 11.45 11.50 11.35 11.40 0.0M
2023-07-19 11.55 11.60 11.40 11.40 0.1M
2023-07-18 11.50 11.50 11.30 11.50 0.2M
2023-07-17 11.40 11.60 11.30 11.50 0.1M
2023-07-14 11.45 11.50 11.40 11.50 0.1M
2023-07-13 11.45 11.60 11.45 11.45 0.1M
2023-07-12 11.65 11.65 11.30 11.65 0.3M
2023-07-11 11.65 11.70 11.60 11.60 0.2M
2023-07-10 11.75 11.75 11.65 11.70 0.1M
2023-07-07 11.75 11.80 11.65 11.70 0.1M
2023-07-06 11.80 11.85 11.65 11.85 0.1M
2023-07-05 11.75 11.80 11.60 11.80 0.2M
2023-07-04 11.90 11.95 11.70 11.70 0.2M
2023-07-03 12.00 12.00 11.80 11.80 0.1M
2023-06-30 11.75 11.90 11.75 11.75 0.1M
2023-06-29 11.90 11.95 11.75 11.85 0.1M
2023-06-28 11.80 11.95 11.80 11.90 0.1M
2023-06-27 11.95 11.95 11.75 11.90 0.2M
2023-06-26 11.90 11.95 11.75 11.95 0.2M
2023-06-21 11.70 11.90 11.65 11.90 0.2M
2023-06-20 11.95 11.95 11.60 11.65 0.2M
2023-06-19 11.85 12.15 11.80 11.85 0.2M
2023-06-16 11.85 12.10 11.75 12.00 0.2M
2023-06-15 12.30 12.30 11.70 12.00 0.3M
2023-06-14 11.85 12.35 11.75 12.00 1.0M
2023-06-13 11.35 11.80 11.30 11.70 0.4M
2023-06-12 11.45 11.50 11.35 11.35 0.2M
2023-06-09 11.55 11.70 11.50 11.60 0.1M
2023-06-08 11.50 11.80 11.45 11.55 0.4M
2023-06-07 11.50 11.50 11.40 11.45 0.1M
2023-06-06 11.50 11.50 11.35 11.45 0.1M
2023-06-05 11.45 11.55 11.40 11.50 0.2M
2023-06-02 11.35 11.45 11.20 11.45 0.2M
2023-06-01 11.20 11.30 11.20 11.30 0.1M
2023-05-31 11.30 11.30 11.20 11.20 0.1M
2023-05-30 11.30 11.30 11.15 11.20 0.2M
2023-05-29 11.50 11.50 11.30 11.30 0.2M
2023-05-26 11.40 11.40 11.20 11.35 0.2M
2023-05-25 11.50 11.50 11.35 11.40 0.1M
2023-05-24 11.45 11.45 11.35 11.45 0.1M
2023-05-23 11.40 11.55 11.40 11.50 0.1M
2023-05-22 11.35 11.45 11.35 11.40 0.1M
2023-05-19 11.50 11.50 11.35 11.35 0.1M
2023-05-18 11.60 11.60 11.40 11.40 0.2M
2023-05-17 11.60 11.65 11.55 11.60 0.2M
2023-05-16 11.35 11.65 11.30 11.60 0.3M
2023-05-15 11.40 11.50 11.20 11.35 0.3M
2023-05-12 11.30 11.50 11.30 11.50 0.1M
2023-05-11 11.55 11.70 11.30 11.35 0.2M
2023-05-10 11.40 11.50 11.35 11.50 0.2M
2023-05-09 11.55 11.65 11.30 11.30 0.3M
2023-05-08 11.75 11.80 11.55 11.55 0.2M
2023-05-05 11.80 11.85 11.60 11.60 0.3M
2023-05-04 11.40 11.85 11.40 11.75 0.3M
2023-05-03 11.50 11.60 11.40 11.40 0.1M
2023-05-02 11.30 11.55 11.30 11.50 0.1M
2023-04-28 11.40 11.50 11.25 11.35 0.2M
2023-04-27 11.55 11.55 11.30 11.40 0.1M
2023-04-26 11.25 11.40 11.20 11.35 0.2M
2023-04-25 11.50 11.50 11.25 11.35 0.1M
2023-04-24 11.35 11.55 11.35 11.55 0.1M
2023-04-21 11.50 11.60 11.25 11.35 0.3M
2023-04-20 11.85 11.85 11.50 11.55 0.3M
2023-04-19 12.00 12.00 11.70 11.70 0.2M
2023-04-18 11.95 11.95 11.70 11.80 0.3M
2023-04-17 12.00 12.05 11.85 11.95 0.3M
2023-04-14 11.95 12.05 11.85 11.90 0.7M
2023-04-13 11.45 11.95 11.45 11.85 0.7M
2023-04-12 11.45 11.50 11.30 11.45 0.2M
2023-04-11 11.45 11.55 11.30 11.35 0.1M
2023-04-10 11.30 11.45 11.30 11.30 0.1M
2023-04-07 11.50 11.50 11.25 11.30 0.3M
2023-04-06 11.40 11.45 11.30 11.45 0.2M
2023-03-31 11.50 11.55 11.35 11.40 0.4M
2023-03-30 11.60 11.60 11.35 11.45 0.2M
2023-03-29 11.40 11.55 11.40 11.45 0.1M
2023-03-28 11.65 11.65 11.35 11.40 0.2M
2023-03-27 11.55 11.75 11.55 11.65 0.2M
2023-03-24 11.40 11.65 11.35 11.55 0.4M
2023-03-23 11.40 11.45 11.25 11.35 0.3M
2023-03-22 11.35 11.40 11.25 11.30 0.2M
2023-03-21 11.40 11.40 11.25 11.25 0.1M
2023-03-20 11.10 11.45 11.10 11.20 0.3M
2023-03-17 11.30 11.35 11.10 11.10 0.3M
2023-03-16 11.55 11.55 11.15 11.15 0.4M
2023-03-15 11.80 11.80 11.50 11.50 0.2M
2023-03-14 11.85 11.85 11.60 11.70 0.2M
2023-03-13 11.70 11.80 11.60 11.75 0.3M
2023-03-10 11.95 12.05 11.80 11.80 0.4M
2023-03-09 12.20 12.20 11.90 11.95 0.6M
2023-03-08 11.70 12.20 11.70 12.20 0.7M
2023-03-07 11.80 11.90 11.75 11.80 0.3M
2023-03-06 11.70 12.00 11.70 11.80 0.5M
2023-03-03 11.75 11.85 11.65 11.65 0.3M
2023-03-02 11.80 11.85 11.70 11.70 0.3M
2023-03-01 12.00 12.00 11.85 11.90 0.3M
2023-02-24 11.70 12.10 11.70 12.05 0.7M
2023-02-23 11.75 11.80 11.65 11.75 0.3M
2023-02-22 11.70 11.70 11.50 11.65 0.3M
2023-02-21 11.80 11.80 11.65 11.70 0.3M
2023-02-20 11.75 11.80 11.60 11.75 0.3M
2023-02-17 11.60 11.65 11.55 11.65 0.2M
2023-02-16 11.70 11.75 11.60 11.75 0.2M
2023-02-15 11.70 11.90 11.50 11.70 0.3M
2023-02-14 11.90 11.90 11.70 11.75 0.2M
2023-02-13 11.95 11.95 11.65 11.85 0.2M
2023-02-10 12.00 12.00 11.65 11.95 0.2M
2023-02-09 12.35 12.40 12.20 12.25 0.1M
2023-02-08 12.30 12.40 12.20 12.20 0.1M
2023-02-07 11.95 12.30 11.95 12.25 0.1M
2023-02-06 11.95 12.05 11.90 11.95 0.1M
2023-02-03 12.20 12.20 12.00 12.10 0.1M
2023-02-02 12.10 12.25 12.10 12.20 0.1M
2023-02-01 11.90 12.10 11.90 12.10 0.1M
2023-01-31 12.00 12.10 11.85 11.90 0.1M
2023-01-30 12.05 12.05 11.85 11.85 0.1M
2023-01-17 11.75 11.90 11.75 11.90 0.0M
2023-01-16 11.80 11.85 11.70 11.85 0.1M
2023-01-13 11.90 11.90 11.65 11.75 0.1M
2023-01-12 12.10 12.10 11.60 11.80 0.2M
2023-01-11 11.90 12.05 11.90 11.95 0.0M
2023-01-10 11.95 12.05 11.95 12.00 0.0M
2023-01-09 12.00 12.15 11.90 12.00 0.1M
2023-01-06 11.95 12.05 11.90 11.90 0.1M
2023-01-05 12.00 12.15 11.90 11.95 0.1M
2023-01-04 11.95 12.05 11.90 11.95 0.0M
2023-01-03 12.20 12.20 11.90 12.05 0.1M