S-Tech (1584)

1584
🏛️ 台湾 →
25.25
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 17.27 17.27 16.93 16.98 0.0M
2021-12-29 17.32 17.56 16.84 17.03 0.0M
2021-12-28 17.37 17.37 17.08 17.32 0.0M
2021-12-27 17.61 17.75 17.37 17.37 0.0M
2021-12-24 17.27 17.56 16.98 17.51 0.0M
2021-12-23 16.69 17.17 16.64 17.03 0.0M
2021-12-22 16.60 16.74 16.55 16.55 0.0M
2021-12-21 16.55 16.74 16.40 16.69 0.0M
2021-12-20 16.84 16.84 16.50 16.60 0.0M
2021-12-17 16.60 17.13 16.50 16.50 0.0M
2021-12-16 16.79 16.79 16.40 16.50 0.0M
2021-12-15 16.55 16.60 16.31 16.55 0.0M
2021-12-14 17.08 17.08 16.26 16.26 0.0M
2021-12-13 16.69 17.13 16.69 17.08 0.0M
2021-12-10 16.93 17.08 16.84 16.88 0.0M
2021-12-09 17.13 17.27 16.88 17.03 0.0M
2021-12-08 17.51 17.80 16.98 17.03 0.0M
2021-12-07 17.13 17.41 16.98 17.17 0.0M
2021-12-06 16.84 17.03 16.74 16.93 0.0M
2021-12-03 16.88 16.93 16.55 16.84 0.0M
2021-12-02 17.13 17.13 16.55 16.69 0.0M
2021-12-01 16.88 17.08 16.74 17.03 0.0M
2021-11-30 16.84 17.08 16.69 16.93 0.0M
2021-11-29 16.84 17.03 15.97 16.55 0.0M
2021-11-26 17.32 17.51 16.88 16.88 0.0M
2021-11-25 17.85 17.89 17.37 17.46 0.0M
2021-11-24 17.27 17.70 17.27 17.65 0.0M
2021-11-23 17.13 17.70 17.13 17.13 0.0M
2021-11-22 17.13 17.46 17.08 17.13 0.0M
2021-11-19 17.61 17.61 16.69 17.13 0.0M
2021-11-18 17.32 17.56 17.17 17.27 0.0M
2021-11-17 17.70 17.99 17.37 17.41 0.0M
2021-11-16 17.80 18.09 17.80 17.85 0.0M
2021-11-15 18.42 18.42 17.85 17.94 0.0M
2021-11-12 18.57 18.76 18.09 18.23 0.0M
2021-11-11 18.33 19.05 18.09 18.47 0.0M
2021-11-10 18.28 18.42 17.94 18.14 0.0M
2021-11-09 18.57 18.57 17.85 17.94 0.0M
2021-11-08 17.85 18.86 17.85 18.18 0.0M
2021-11-05 18.52 18.52 17.51 17.80 0.0M
2021-11-04 18.76 18.76 18.09 18.09 0.0M
2021-11-03 18.14 18.62 18.09 18.38 0.0M
2021-11-02 18.57 19.00 18.04 18.09 0.0M
2021-11-01 19.58 19.58 18.52 18.62 0.0M
2021-10-29 19.53 19.58 18.86 18.86 0.0M
2021-10-28 19.05 19.63 18.81 19.53 0.0M
2021-10-27 19.15 19.39 18.62 18.71 0.0M
2021-10-26 19.72 20.01 19.19 19.19 0.0M
2021-10-25 19.82 20.59 19.43 19.58 0.0M
2021-10-22 20.59 20.88 18.95 20.01 0.0M
2021-10-21 18.76 20.11 18.76 20.11 0.0M
2021-10-20 18.47 18.86 18.23 18.28 0.0M
2021-10-19 19.05 19.05 17.99 18.47 0.0M
2021-10-18 18.28 19.19 18.28 18.52 0.0M
2021-10-15 18.90 19.29 17.99 18.23 0.0M
2021-10-14 17.80 18.76 17.51 18.38 0.0M
2021-10-13 19.34 19.53 17.22 17.41 0.0M
2021-10-12 19.24 19.82 19.10 19.10 0.0M
2021-10-08 19.19 19.77 18.66 19.24 0.0M
2021-10-07 19.15 20.59 19.10 19.15 0.0M
2021-10-06 20.97 21.94 19.87 20.16 0.0M
2021-10-05 19.05 20.54 18.18 20.49 0.0M
2021-10-04 18.57 19.63 18.52 19.24 0.0M
2021-10-01 17.65 19.05 17.13 17.89 0.0M
2021-09-30 16.12 17.65 16.12 17.65 0.0M
2021-09-29 15.44 16.50 15.44 16.07 0.0M
2021-09-28 16.26 16.69 15.87 15.97 0.0M
2021-09-27 16.45 17.03 16.40 16.45 0.0M
2021-09-24 16.88 17.13 16.50 16.50 0.0M
2021-09-23 17.61 17.89 16.74 16.84 0.0M
2021-09-22 16.79 17.65 16.60 17.37 0.0M
2021-09-17 18.33 19.00 17.85 17.99 0.0M
2021-09-16 19.29 19.67 17.89 18.14 0.0M
2021-09-15 20.11 20.78 19.15 19.24 0.0M
2021-09-14 20.88 21.17 19.72 20.01 0.0M
2021-09-13 19.24 21.31 18.95 21.07 0.0M
2021-09-10 20.68 22.03 19.24 19.39 0.0M
2021-09-09 18.38 20.11 18.18 20.11 0.0M
2021-09-08 19.19 19.34 17.41 18.28 0.0M
2021-09-07 19.63 19.82 18.09 19.19 0.0M
2021-09-06 17.32 18.04 16.93 18.04 0.0M
2021-09-03 15.01 16.40 15.01 16.40 0.0M
2021-09-02 15.10 15.25 14.72 14.91 0.0M
2021-09-01 14.77 16.16 14.77 15.30 0.0M
2021-08-31 14.29 14.82 14.29 14.72 0.0M
2021-08-30 14.53 14.72 14.24 14.29 0.0M
2021-08-27 15.63 16.60 14.34 14.53 0.0M
2021-08-26 13.81 15.10 13.81 15.10 0.0M
2021-08-25 13.57 13.81 13.37 13.76 0.0M
2021-08-24 13.85 13.85 13.61 13.71 0.0M
2021-08-23 13.52 13.71 13.47 13.66 0.0M
2021-08-20 13.47 13.57 13.28 13.52 0.0M
2021-08-19 13.85 13.85 13.42 13.47 0.0M
2021-08-18 13.28 14.05 12.99 14.05 0.0M
2021-08-17 13.61 13.95 13.47 13.47 0.0M
2021-08-16 14.53 14.53 13.42 13.57 0.0M
2021-08-13 14.62 14.62 14.24 14.34 0.0M
2021-08-12 14.14 14.58 14.14 14.53 0.0M
2021-08-11 13.71 14.48 13.71 14.14 0.0M
2021-08-10 13.95 13.95 13.57 13.71 0.0M
2021-08-09 13.52 13.81 13.47 13.61 0.0M
2021-08-06 13.76 13.76 13.42 13.42 0.0M
2021-08-05 14.00 14.05 13.61 13.71 0.0M
2021-08-04 13.90 14.14 13.85 13.95 0.0M
2021-08-03 14.24 14.34 14.05 14.05 0.0M
2021-08-02 14.34 14.34 13.95 14.24 0.0M
2021-07-30 14.14 14.48 13.95 14.09 0.0M
2021-07-29 13.81 14.24 13.81 14.14 0.0M
2021-07-28 13.76 14.24 13.42 13.76 0.0M
2021-07-27 13.95 13.95 13.61 13.61 0.0M
2021-07-26 13.85 14.14 13.76 13.95 0.0M
2021-07-23 13.57 13.95 13.52 13.85 0.0M
2021-07-22 14.05 14.09 13.47 13.52 0.0M
2021-07-21 14.14 14.62 13.85 13.95 0.0M
2021-07-20 13.95 14.19 13.85 14.14 0.0M
2021-07-19 14.05 14.72 13.95 14.43 0.0M
2021-07-16 14.05 14.14 13.76 13.90 0.0M
2021-07-15 13.37 14.19 13.37 14.05 0.0M
2021-07-14 13.23 13.37 12.65 13.37 0.0M
2021-07-13 13.85 13.85 13.23 13.23 0.0M
2021-07-12 14.00 14.29 13.71 13.81 0.0M
2021-07-09 13.66 13.85 13.57 13.76 0.0M
2021-07-08 13.61 14.29 13.47 13.81 0.0M
2021-07-07 14.00 14.00 13.57 13.66 0.0M
2021-07-06 14.43 14.48 13.95 14.14 0.0M
2021-07-05 14.19 14.91 14.19 14.43 0.0M
2021-07-02 14.43 14.72 13.95 14.00 0.0M
2021-07-01 16.50 16.74 13.95 14.48 0.0M
2021-06-30 14.62 15.44 14.43 15.44 0.0M
2021-06-29 13.42 14.05 13.28 14.05 0.0M
2021-06-28 11.74 12.80 11.74 12.80 0.0M
2021-06-25 11.74 11.74 11.55 11.64 0.0M
2021-06-24 11.55 11.59 11.40 11.55 0.0M
2021-06-23 11.74 11.74 11.35 11.55 0.0M
2021-06-22 11.35 11.74 11.35 11.55 0.0M
2021-06-21 11.64 11.64 11.35 11.35 0.0M
2021-06-18 11.45 11.69 11.45 11.64 0.0M
2021-06-17 11.45 11.50 11.40 11.50 0.0M
2021-06-16 11.45 11.64 11.30 11.55 0.0M
2021-06-15 11.55 11.59 11.26 11.55 0.0M
2021-06-11 11.55 11.69 11.50 11.55 0.0M
2021-06-10 11.50 11.55 11.35 11.55 0.0M
2021-06-09 11.59 11.59 11.45 11.50 0.0M
2021-06-08 11.50 11.69 11.50 11.55 0.0M
2021-06-07 12.07 12.07 11.26 11.55 0.0M
2021-06-04 12.12 12.22 11.79 11.93 0.0M
2021-06-03 11.83 12.51 11.79 12.31 0.0M
2021-06-02 11.74 11.83 11.59 11.79 0.0M
2021-06-01 11.69 11.83 11.45 11.74 0.0M
2021-05-31 11.59 12.07 11.50 11.59 0.0M
2021-05-28 11.30 11.93 11.11 11.79 0.0M
2021-05-27 11.16 11.35 11.11 11.30 0.0M
2021-05-26 11.21 11.35 11.06 11.30 0.0M
2021-05-25 11.55 11.59 11.06 11.16 0.0M
2021-05-24 11.35 11.83 11.35 11.45 0.0M
2021-05-21 11.74 11.88 11.26 11.69 0.0M
2021-05-20 11.83 11.88 11.35 11.45 0.0M
2021-05-19 11.64 12.41 11.59 11.88 0.0M
2021-05-18 11.16 11.69 10.82 11.69 0.0M
2021-05-17 10.68 11.40 10.54 10.63 0.0M
2021-05-14 12.70 13.13 11.55 11.69 0.0M
2021-05-13 12.46 13.37 12.41 12.51 0.0M
2021-05-12 15.06 15.20 13.76 13.76 0.0M
2021-05-11 14.48 16.07 14.29 15.25 0.0M
2021-05-10 14.72 15.06 14.19 14.62 0.0M
2021-05-07 14.43 14.86 13.95 14.72 0.0M
2021-05-06 15.06 15.73 14.38 14.86 0.0M
2021-05-05 14.48 15.35 13.66 14.96 0.0M
2021-05-04 16.40 16.45 15.15 15.15 0.0M
2021-05-03 15.68 16.84 15.49 16.84 0.0M
2021-04-29 14.82 16.07 14.62 15.35 0.0M
2021-04-28 15.10 15.15 14.48 14.62 0.0M
2021-04-27 15.59 15.78 15.15 15.15 0.0M
2021-04-26 15.68 15.83 15.10 15.39 0.0M
2021-04-23 15.49 16.12 15.44 15.59 0.0M
2021-04-22 15.87 16.31 14.34 15.59 0.0M
2021-04-21 16.07 16.07 15.06 15.49 0.0M
2021-04-20 16.40 16.40 15.25 15.68 0.0M
2021-04-19 16.31 16.60 15.39 16.40 0.0M
2021-04-16 15.78 16.45 15.15 15.92 0.0M
2021-04-15 14.09 14.96 13.71 14.96 0.0M
2021-04-14 13.18 14.43 12.46 13.61 0.0M
2021-04-13 13.42 13.66 13.08 13.13 0.0M
2021-04-12 12.70 13.66 12.70 13.61 0.0M
2021-04-09 12.80 12.84 11.98 12.46 0.0M
2021-04-08 11.83 12.94 11.83 12.51 0.0M
2021-04-07 11.83 11.83 11.74 11.83 0.0M
2021-04-06 11.79 11.83 11.69 11.83 0.0M
2021-04-01 11.74 11.93 11.55 11.79 0.0M
2021-03-31 11.74 11.74 11.50 11.69 0.0M
2021-03-30 11.83 11.88 11.64 11.74 0.0M
2021-03-29 11.69 11.98 11.64 11.74 0.0M
2021-03-26 11.79 11.83 11.64 11.69 0.0M
2021-03-25 11.69 11.79 11.59 11.64 0.0M
2021-03-24 11.50 11.74 11.50 11.55 0.0M
2021-03-23 11.79 11.79 11.40 11.50 0.0M
2021-03-22 11.45 11.74 11.35 11.50 0.0M
2021-03-19 11.35 11.35 11.11 11.30 0.0M
2021-03-18 11.06 11.45 11.06 11.35 0.0M
2021-03-17 11.02 11.06 10.97 11.06 0.0M
2021-03-16 11.06 11.11 10.97 11.02 0.0M
2021-03-15 11.06 11.16 10.92 11.02 0.0M
2021-03-12 11.26 11.26 10.92 11.06 0.0M
2021-03-11 10.97 11.16 10.92 11.06 0.0M
2021-03-10 11.35 11.35 11.11 11.26 0.0M
2021-03-09 11.21 11.35 11.02 11.35 0.0M
2021-03-08 11.26 11.45 11.16 11.30 0.0M
2021-03-05 11.93 12.03 11.35 11.59 0.0M
2021-03-04 10.87 11.93 10.87 11.93 0.0M
2021-03-03 10.97 11.06 10.87 10.87 0.0M
2021-03-02 11.35 11.35 10.97 11.11 0.0M
2021-02-26 11.35 11.35 11.06 11.21 0.0M
2021-02-25 11.26 11.55 11.21 11.35 0.0M
2021-02-24 11.26 11.55 11.06 11.21 0.0M
2021-02-23 11.16 11.35 11.11 11.30 0.0M
2021-02-22 11.16 11.26 11.06 11.16 0.0M
2021-02-19 10.87 11.26 10.63 11.16 0.0M
2021-02-18 10.58 10.87 10.58 10.87 0.0M
2021-02-17 10.49 10.58 10.39 10.58 0.0M
2021-02-05 10.58 10.58 10.39 10.39 0.0M
2021-02-04 10.49 10.58 10.20 10.58 0.0M
2021-02-03 10.49 10.78 10.44 10.63 0.0M
2021-02-02 10.44 10.54 10.34 10.39 0.0M
2021-02-01 11.06 11.30 10.39 10.58 0.0M
2021-01-29 11.45 11.74 11.16 11.30 0.0M
2021-01-28 10.10 10.78 10.05 10.78 0.0M
2021-01-27 10.15 10.25 9.81 9.81 0.0M
2021-01-26 10.25 10.25 10.10 10.10 0.0M
2021-01-25 10.15 10.39 10.15 10.20 0.0M
2021-01-22 10.20 10.44 10.15 10.15 0.0M
2021-01-21 10.44 10.44 10.15 10.15 0.0M
2021-01-20 10.29 10.58 10.10 10.15 0.0M
2021-01-19 10.25 10.44 10.25 10.25 0.0M
2021-01-18 10.25 10.44 10.15 10.15 0.0M
2021-01-15 10.78 10.87 10.15 10.15 0.0M
2021-01-14 10.82 11.02 10.73 10.73 0.0M
2021-01-13 10.73 11.06 10.68 10.68 0.0M
2021-01-12 11.30 11.35 10.63 10.68 0.0M
2021-01-11 11.30 11.55 11.21 11.26 0.0M
2021-01-08 11.35 11.45 11.26 11.26 0.0M
2021-01-07 11.40 11.55 11.35 11.35 0.0M
2021-01-06 11.79 12.17 11.35 11.40 0.0M
2021-01-05 11.88 12.12 11.83 11.83 0.0M
2021-01-04 11.55 11.83 11.50 11.83 0.0M