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
2023-12-29 35.70 35.90 35.35 35.70 0.0M
2023-12-28 36.05 36.05 35.60 35.65 0.0M
2023-12-27 36.25 36.45 35.90 35.95 0.0M
2023-12-26 36.30 36.65 36.15 36.20 0.0M
2023-12-25 36.75 36.85 36.25 36.25 0.0M
2023-12-22 37.35 37.70 36.40 36.40 0.0M
2023-12-21 36.85 37.65 36.85 37.15 0.0M
2023-12-20 37.30 37.80 37.00 37.00 0.0M
2023-12-19 37.15 37.20 36.05 37.05 0.0M
2023-12-18 37.95 38.05 37.00 37.05 0.0M
2023-12-15 37.50 40.80 37.30 37.85 0.1M
2023-12-14 36.90 37.65 36.60 37.30 0.0M
2023-12-13 38.50 38.80 36.70 36.75 0.0M
2023-12-12 35.80 38.85 35.80 38.40 0.0M
2023-12-11 35.70 36.10 35.25 35.35 0.0M
2023-12-08 35.30 35.75 34.90 34.95 0.0M
2023-12-07 35.50 36.20 35.20 35.25 0.0M
2023-12-06 35.35 35.65 35.05 35.50 0.0M
2023-12-05 36.15 36.20 35.30 35.35 0.0M
2023-12-04 35.85 36.45 35.80 35.90 0.0M
2023-12-01 35.50 36.00 35.35 35.80 0.0M
2023-11-30 35.60 35.75 34.75 35.25 0.0M
2023-11-29 36.00 36.60 35.50 35.50 0.0M
2023-11-28 35.70 36.30 35.55 35.80 0.0M
2023-11-27 37.25 37.30 35.35 35.50 0.0M
2023-11-24 35.40 36.45 35.30 36.35 0.0M
2023-11-23 34.95 35.45 34.85 35.00 0.0M
2023-11-22 34.60 35.20 34.60 34.70 0.0M
2023-11-21 34.75 34.80 34.50 34.60 0.0M
2023-11-20 34.70 35.15 34.45 34.45 0.0M
2023-11-17 34.80 34.90 34.35 34.60 0.0M
2023-11-16 34.20 34.75 34.05 34.65 0.0M
2023-11-15 34.85 34.85 34.00 34.00 0.0M
2023-11-14 35.00 35.60 34.50 34.50 0.0M
2023-11-13 34.35 34.90 33.90 34.70 0.0M
2023-11-10 35.00 35.10 33.80 33.80 0.0M
2023-11-09 33.55 34.65 33.05 34.40 0.0M
2023-11-08 33.35 33.60 33.20 33.45 0.0M
2023-11-07 33.60 33.65 33.20 33.25 0.0M
2023-11-06 32.85 34.45 32.80 33.80 0.0M
2023-11-03 32.80 32.80 32.40 32.55 0.0M
2023-11-02 32.55 32.60 32.00 32.50 0.0M
2023-11-01 32.20 32.50 31.80 32.25 0.0M
2023-10-31 33.05 33.40 31.85 32.00 0.0M
2023-10-30 33.00 33.00 32.60 33.00 0.0M
2023-10-27 33.85 34.05 32.85 32.85 0.0M
2023-10-26 34.00 34.70 33.20 33.70 0.0M
2023-10-25 33.05 33.70 33.00 33.60 0.0M
2023-10-24 32.50 32.95 32.05 32.95 0.0M
2023-10-23 32.10 33.40 32.10 32.45 0.0M
2023-10-20 32.40 32.40 31.80 32.30 0.0M
2023-10-19 32.45 32.95 32.40 32.55 0.0M
2023-10-18 33.85 33.90 32.30 32.30 0.0M
2023-10-17 34.85 35.10 33.65 33.85 0.0M
2023-10-16 35.60 35.70 34.80 34.80 0.0M
2023-10-13 35.10 35.55 34.50 35.25 0.0M
2023-10-12 35.60 35.70 34.50 34.90 0.0M
2023-10-11 36.45 37.40 35.30 35.30 0.0M
2023-10-06 35.30 35.90 35.25 35.70 0.0M
2023-10-05 35.20 35.65 35.20 35.30 0.0M
2023-10-04 36.40 36.55 35.20 35.20 0.0M
2023-10-03 37.10 37.80 36.80 36.90 0.0M
2023-10-02 37.95 38.15 37.00 37.05 0.0M
2023-09-28 37.05 38.15 37.00 37.55 0.0M
2023-09-27 36.50 37.20 36.05 36.75 0.0M
2023-09-26 38.20 38.55 36.80 36.80 0.0M
2023-09-25 38.80 39.85 38.05 38.20 0.0M
2023-09-22 38.30 38.80 37.35 38.20 0.0M
2023-09-21 38.15 38.90 37.30 38.80 0.1M
2023-09-20 36.20 37.40 35.15 37.05 0.0M
2023-09-19 34.25 36.00 34.00 35.85 0.0M
2023-09-18 33.85 35.85 33.85 33.90 0.0M
2023-09-15 33.75 34.40 33.10 34.20 0.0M
2023-09-14 34.40 34.65 33.90 33.90 0.0M
2023-09-13 35.05 35.30 33.90 34.20 0.0M
2023-09-12 35.60 36.15 34.80 34.90 0.0M
2023-09-11 35.10 37.00 35.05 35.80 0.0M
2023-09-08 33.90 34.70 33.65 34.50 0.0M
2023-09-07 34.25 34.80 33.65 33.90 0.0M
2023-09-06 33.80 34.90 33.65 34.50 0.0M
2023-09-05 35.15 35.20 34.00 34.00 0.0M
2023-09-04 35.25 36.25 35.10 35.55 0.0M
2023-09-01 34.75 35.30 34.45 34.90 0.0M
2023-08-31 34.60 35.50 34.20 34.60 0.0M
2023-08-30 34.15 34.95 33.60 34.50 0.0M
2023-08-29 34.15 34.15 32.25 34.05 0.0M
2023-08-28 33.40 35.00 33.40 34.00 0.0M
2023-08-25 33.20 33.90 32.65 33.35 0.0M
2023-08-24 32.05 33.20 31.90 33.20 0.0M
2023-08-23 31.80 32.80 31.65 31.65 0.0M
2023-08-22 32.45 32.50 31.35 31.45 0.0M
2023-08-21 31.95 32.60 31.95 32.30 0.0M
2023-08-18 32.50 33.05 31.85 31.85 0.0M
2023-08-17 31.35 32.90 30.80 32.70 0.0M
2023-08-16 30.90 32.10 30.45 31.50 0.0M
2023-08-15 31.30 31.85 31.30 31.55 0.0M
2023-08-14 32.00 32.05 30.60 31.35 0.0M
2023-08-11 32.00 32.50 31.75 32.00 0.0M
2023-08-10 32.95 32.95 31.70 31.75 0.0M
2023-08-09 33.90 34.00 32.95 33.00 0.0M
2023-08-08 34.80 35.30 34.00 34.00 0.0M
2023-08-07 35.75 35.90 34.20 34.80 0.0M
2023-08-04 34.65 36.10 34.45 35.40 0.0M
2023-08-02 34.10 35.35 34.10 34.30 0.0M
2023-08-01 34.20 34.60 33.80 33.95 0.0M
2023-07-31 33.75 34.30 32.75 33.80 0.0M
2023-07-28 34.00 34.05 33.40 33.40 0.0M
2023-07-27 33.30 33.80 33.20 33.60 0.0M
2023-07-26 33.50 33.75 32.95 33.00 0.0M
2023-07-25 33.50 33.90 33.20 33.50 0.0M
2023-07-24 34.65 34.65 32.70 32.90 0.0M
2023-07-21 34.90 35.55 34.45 34.55 0.0M
2023-07-20 34.10 35.55 34.10 35.40 0.0M
2023-07-19 36.00 36.20 34.25 34.25 0.0M
2023-07-18 36.03 36.12 35.07 35.55 0.0M
2023-07-17 36.03 36.27 35.26 36.03 0.0M
2023-07-14 35.07 36.03 35.07 35.59 0.0M
2023-07-13 36.51 36.55 34.92 34.92 0.0M
2023-07-12 37.47 37.47 35.88 36.22 0.0M
2023-07-11 36.99 37.66 36.60 36.94 0.0M
2023-07-10 36.75 37.37 36.70 36.75 0.0M
2023-07-07 36.51 36.99 35.74 36.65 0.0M
2023-07-06 38.57 38.62 36.70 36.89 0.0M
2023-07-05 38.91 39.68 38.09 38.62 0.0M
2023-07-04 38.38 39.00 36.84 37.80 0.0M
2023-07-03 36.99 37.66 36.79 37.52 0.0M
2023-06-30 36.60 36.94 36.31 36.60 0.0M
2023-06-29 36.89 37.47 36.51 36.60 0.0M
2023-06-28 35.69 37.32 35.55 36.89 0.0M
2023-06-27 36.07 36.46 35.31 35.31 0.0M
2023-06-26 36.41 36.41 35.55 35.79 0.0M
2023-06-21 37.27 37.32 36.31 36.41 0.0M
2023-06-20 38.28 38.33 36.60 37.03 0.0M
2023-06-19 35.93 38.67 35.79 38.28 0.0M
2023-06-16 36.31 36.79 35.88 35.88 0.0M
2023-06-15 35.11 36.36 34.63 36.17 0.0M
2023-06-14 36.80 37.25 36.55 36.55 0.0M
2023-06-13 36.60 37.20 36.45 36.95 0.0M
2023-06-12 38.55 38.55 37.00 37.15 0.0M
2023-06-09 39.30 39.65 38.25 38.30 0.0M
2023-06-08 39.20 39.20 38.00 38.05 0.0M
2023-06-07 39.90 39.90 38.65 39.05 0.0M
2023-06-06 39.75 40.20 38.25 39.00 0.0M
2023-06-05 37.85 39.60 37.80 38.55 0.0M
2023-06-02 37.85 38.05 37.50 37.70 0.0M
2023-06-01 35.90 37.75 35.70 37.60 0.0M
2023-05-31 35.60 36.05 35.50 35.90 0.0M
2023-05-30 36.70 37.15 35.65 35.70 0.0M
2023-05-29 35.70 36.80 35.70 36.60 0.0M
2023-05-26 36.60 36.60 35.50 35.50 0.0M
2023-05-25 37.45 37.45 36.20 36.45 0.0M
2023-05-24 37.20 38.25 36.95 37.00 0.0M
2023-05-23 36.75 38.00 36.20 37.10 0.0M
2023-05-22 35.70 36.90 35.40 36.55 0.0M
2023-05-19 36.90 37.60 35.35 36.00 0.0M
2023-05-18 38.45 38.60 37.10 37.10 0.0M
2023-05-17 35.95 38.40 35.55 38.15 0.0M
2023-05-16 35.50 35.90 35.10 35.70 0.0M
2023-05-15 35.85 36.00 35.00 35.35 0.0M
2023-05-12 36.00 36.80 35.50 36.20 0.0M
2023-05-11 37.85 38.60 35.35 36.60 0.0M
2023-05-10 37.00 38.35 37.00 37.00 0.0M
2023-05-09 40.15 40.40 36.60 36.95 0.0M
2023-05-08 40.90 41.00 40.40 40.50 0.0M
2023-05-05 41.25 41.25 40.00 40.50 0.0M
2023-05-04 40.75 41.40 40.00 41.00 0.0M
2023-05-03 41.30 41.55 40.55 40.70 0.0M
2023-05-02 42.50 42.55 41.50 41.55 0.0M
2023-04-28 43.35 43.35 42.10 42.50 0.0M
2023-04-27 39.90 42.50 39.90 42.05 0.0M
2023-04-26 39.60 40.30 39.10 40.05 0.0M
2023-04-25 41.20 41.90 39.50 39.80 0.0M
2023-04-24 39.50 41.00 39.45 41.00 0.0M
2023-04-21 40.65 41.00 38.75 39.85 0.0M
2023-04-20 44.50 44.50 40.45 41.00 0.0M
2023-04-19 43.45 44.80 42.60 44.20 0.0M
2023-04-18 45.00 46.00 42.60 43.10 0.1M
2023-04-17 39.10 42.55 38.70 42.55 0.0M
2023-04-14 38.20 39.55 37.30 38.70 0.0M
2023-04-13 34.50 37.70 34.50 37.70 0.1M
2023-04-12 32.50 34.95 32.35 34.30 0.0M
2023-04-11 31.70 32.15 31.40 32.00 0.0M
2023-04-10 31.15 32.25 31.10 31.60 0.0M
2023-04-07 31.45 31.60 30.85 31.05 0.0M
2023-04-06 31.25 32.00 31.20 31.30 0.0M
2023-03-31 31.30 31.60 30.95 31.05 0.0M
2023-03-30 30.95 31.95 30.70 31.45 0.0M
2023-03-29 30.85 31.25 30.50 30.80 0.0M
2023-03-28 33.30 33.30 30.55 31.00 0.0M
2023-03-27 30.60 33.30 30.60 33.30 0.0M
2023-03-24 30.80 30.90 30.15 30.30 0.0M
2023-03-23 30.80 31.15 30.40 30.50 0.0M
2023-03-22 31.90 32.10 30.55 30.55 0.0M
2023-03-21 30.65 31.60 30.55 31.20 0.0M
2023-03-20 29.80 30.25 29.40 30.00 0.0M
2023-03-17 29.00 29.55 28.65 29.25 0.0M
2023-03-16 29.95 30.15 28.35 28.40 0.0M
2023-03-15 30.40 30.75 30.05 30.15 0.0M
2023-03-14 30.00 30.90 29.70 30.25 0.0M
2023-03-13 30.00 30.60 29.00 30.45 0.0M
2023-03-10 30.60 31.75 29.65 30.30 0.0M
2023-03-09 30.50 31.00 29.65 29.90 0.0M
2023-03-08 29.90 30.90 29.80 30.45 0.0M
2023-03-07 28.90 30.20 28.75 29.65 0.0M
2023-03-06 28.95 30.10 28.70 28.70 0.0M
2023-03-03 28.45 29.15 28.40 28.70 0.0M
2023-03-02 28.05 28.50 27.85 28.45 0.0M
2023-03-01 28.70 28.80 27.90 27.90 0.0M
2023-02-24 30.00 30.10 29.10 29.10 0.0M
2023-02-23 30.40 30.50 29.90 30.25 0.0M
2023-02-22 29.15 30.50 29.00 30.10 0.0M
2023-02-21 28.55 29.80 28.55 29.35 0.0M
2023-02-20 27.25 27.95 27.25 27.75 0.0M
2023-02-17 26.90 28.10 26.85 27.15 0.0M
2023-02-16 26.60 27.25 26.60 26.95 0.0M
2023-02-15 26.45 26.75 26.05 26.55 0.0M
2023-02-14 26.70 26.70 26.10 26.50 0.0M
2023-02-13 27.10 27.35 26.05 26.40 0.0M
2023-02-10 26.95 29.15 26.65 27.35 0.1M
2023-02-09 25.60 27.00 25.35 27.00 0.0M
2023-02-08 26.50 27.30 25.60 25.60 0.0M
2023-02-07 25.25 26.20 25.20 26.05 0.0M
2023-02-06 25.45 25.70 25.10 25.25 0.0M
2023-02-03 25.45 26.10 24.95 25.50 0.0M
2023-02-02 24.85 25.20 24.20 24.95 0.0M
2023-02-01 24.75 26.20 24.60 24.75 0.0M
2023-01-31 24.50 24.95 24.25 24.60 0.0M
2023-01-30 23.50 25.20 23.30 24.40 0.0M
2023-01-17 23.40 23.65 23.05 23.05 0.0M
2023-01-16 24.10 24.10 23.40 23.55 0.0M
2023-01-13 24.30 24.40 23.40 24.00 0.0M
2023-01-12 23.20 24.25 23.20 23.95 0.0M
2023-01-11 23.45 24.10 23.10 23.50 0.0M
2023-01-10 22.40 22.50 21.95 21.95 0.0M
2023-01-09 22.40 22.40 21.80 22.20 0.0M
2023-01-06 22.00 22.05 21.50 21.85 0.0M
2023-01-05 22.45 22.85 21.80 21.80 0.0M
2023-01-04 22.40 22.80 22.20 22.25 0.0M
2023-01-03 22.30 22.55 22.10 22.40 0.0M