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
2024-12-31 29.30 29.40 28.60 28.85 2.5M
2024-12-30 28.10 29.90 28.10 29.60 0.0M
2024-12-27 28.00 28.25 27.85 28.00 1.1M
2024-12-26 27.70 27.95 27.70 27.75 0.0M
2024-12-25 27.85 28.00 27.60 27.70 0.0M
2024-12-24 27.75 28.20 27.65 27.80 0.0M
2024-12-23 27.70 27.90 27.50 27.60 0.0M
2024-12-20 28.05 28.30 27.55 27.55 0.0M
2024-12-19 28.35 28.35 27.95 28.20 0.0M
2024-12-18 28.20 28.50 28.15 28.35 0.7M
2024-12-17 27.95 28.75 27.95 28.35 0.0M
2024-12-16 28.85 28.85 27.85 27.90 0.0M
2024-12-13 29.30 29.40 28.70 28.85 0.0M
2024-12-12 30.00 30.10 29.20 29.30 0.0M
2024-12-11 30.10 30.25 29.55 29.90 0.0M
2024-12-10 31.15 31.30 30.15 30.30 0.0M
2024-12-09 31.45 31.45 31.10 31.20 0.0M
2024-12-06 31.80 31.80 31.40 31.50 0.0M
2024-12-05 32.00 32.00 31.60 31.60 0.0M
2024-12-04 31.45 31.75 31.45 31.65 0.0M
2024-12-03 31.50 31.60 31.40 31.45 0.0M
2024-12-02 31.50 31.75 31.30 31.30 0.0M
2024-11-29 31.45 31.65 31.15 31.45 0.0M
2024-11-28 31.45 31.60 31.25 31.40 0.0M
2024-11-27 32.10 32.20 31.30 31.30 0.0M
2024-11-26 32.00 32.80 32.00 32.10 0.0M
2024-11-25 32.00 32.20 31.85 31.95 0.0M
2024-11-22 31.90 32.10 31.85 31.90 0.0M
2024-11-21 31.35 32.35 31.30 31.75 0.0M
2024-11-20 31.65 31.75 31.30 31.30 0.0M
2024-11-19 31.65 31.85 31.65 31.65 0.0M
2024-11-18 31.75 31.80 31.55 31.55 0.0M
2024-11-15 31.40 31.80 31.25 31.65 0.0M
2024-11-14 32.00 32.05 31.00 31.10 0.0M
2024-11-13 31.90 32.00 31.75 31.90 0.0M
2024-11-12 31.95 32.15 31.80 31.85 0.0M
2024-11-11 32.35 32.35 31.75 31.85 0.0M
2024-11-08 33.10 33.20 32.65 32.65 0.0M
2024-11-07 33.00 33.60 32.85 32.95 0.0M
2024-11-06 32.50 32.75 32.25 32.70 0.0M
2024-11-05 32.55 33.05 32.45 32.50 0.0M
2024-11-04 33.10 33.15 32.55 32.55 0.0M
2024-11-01 32.60 33.05 32.15 32.95 0.0M
2024-10-30 32.95 33.20 32.70 32.85 0.0M
2024-10-29 33.00 33.20 32.50 32.80 2.2M
2024-10-28 34.25 34.30 32.95 33.05 0.0M
2024-10-25 34.30 34.50 34.20 34.25 0.0M
2024-10-24 34.80 34.95 34.30 34.40 0.0M
2024-10-23 33.98 35.16 33.88 34.57 0.0M
2024-10-22 34.12 34.22 33.68 33.93 0.0M
2024-10-21 33.63 34.27 33.63 34.03 0.0M
2024-10-18 34.47 34.47 33.53 33.58 0.0M
2024-10-17 34.47 34.62 34.17 34.22 0.0M
2024-10-16 33.98 34.71 33.98 34.42 0.0M
2024-10-15 34.17 34.67 34.17 34.22 0.0M
2024-10-14 33.63 34.62 33.58 34.27 0.0M
2024-10-11 35.85 35.85 33.58 33.78 0.0M
2024-10-09 37.32 37.52 36.68 36.68 0.0M
2024-10-08 38.01 38.41 37.47 37.52 0.0M
2024-10-07 37.52 38.26 37.08 38.26 0.0M
2024-10-04 37.52 38.41 37.32 37.42 0.0M
2024-10-01 37.67 38.06 37.23 37.32 0.0M
2024-09-30 39.20 39.55 38.00 38.10 7.6M
2024-09-27 38.50 39.40 37.85 39.15 0.0M
2024-09-26 39.85 40.05 38.35 38.35 0.0M
2024-09-25 40.80 40.80 39.50 39.85 0.0M
2024-09-24 38.75 40.75 38.50 40.50 25.1M
2024-09-23 36.80 38.50 36.80 38.35 0.0M
2024-09-20 37.50 37.60 36.90 36.90 0.0M
2024-09-19 37.20 37.40 36.80 37.20 0.0M
2024-09-18 37.40 38.40 37.10 37.20 0.0M
2024-09-16 37.75 37.80 37.35 37.40 0.0M
2024-09-13 38.20 38.55 37.60 37.60 0.0M
2024-09-12 39.20 39.30 38.15 38.15 0.0M
2024-09-11 37.95 39.10 37.45 39.05 0.0M
2024-09-10 37.60 39.60 37.60 38.05 0.0M
2024-09-09 37.05 37.10 36.50 37.05 0.0M
2024-09-06 37.40 37.70 36.85 37.10 0.0M
2024-09-05 38.30 38.75 37.35 37.40 0.0M
2024-09-04 37.30 39.15 36.60 38.25 0.0M
2024-09-03 38.80 39.60 38.60 39.25 0.0M
2024-09-02 38.70 39.40 38.65 38.80 0.0M
2024-08-30 40.60 40.90 38.80 38.80 0.0M
2024-08-29 40.30 40.90 39.80 40.50 0.0M
2024-08-28 41.05 41.10 40.30 40.35 0.0M
2024-08-27 40.85 41.20 40.50 40.90 0.0M
2024-08-26 41.10 42.00 40.20 41.20 0.0M
2024-08-23 40.50 41.20 39.60 40.95 0.0M
2024-08-22 43.75 44.45 40.55 40.80 0.0M
2024-08-21 40.95 43.15 40.80 43.15 0.0M
2024-08-20 39.55 41.75 39.55 40.65 0.0M
2024-08-19 36.90 39.05 36.80 39.00 0.0M
2024-08-16 36.95 37.00 36.45 36.75 0.0M
2024-08-15 36.40 37.00 36.15 36.55 0.0M
2024-08-14 36.80 37.00 35.65 35.80 0.0M
2024-08-13 35.15 36.30 34.80 36.10 0.0M
2024-08-12 34.25 35.75 34.00 34.70 0.0M
2024-08-09 32.90 33.45 32.70 33.10 0.0M
2024-08-08 32.00 32.50 31.60 32.05 0.0M
2024-08-07 31.70 32.75 31.40 32.30 0.0M
2024-08-06 31.70 32.35 29.10 31.60 0.0M
2024-08-05 33.85 33.85 31.20 31.25 0.0M
2024-08-02 35.05 35.15 34.50 34.60 0.0M
2024-08-01 35.20 35.60 34.90 35.45 0.0M
2024-07-31 35.15 35.35 34.80 34.80 0.0M
2024-07-30 35.10 35.40 33.80 35.15 0.0M
2024-07-29 35.60 35.70 34.90 35.10 0.0M
2024-07-26 35.80 35.85 34.85 35.05 0.0M
2024-07-23 34.90 35.30 34.70 35.30 0.0M
2024-07-22 35.80 36.00 34.30 34.60 0.0M
2024-07-19 34.60 35.70 34.25 35.30 0.0M
2024-07-18 35.40 35.95 34.80 34.80 0.0M
2024-07-17 33.60 35.10 33.55 34.55 0.0M
2024-07-16 33.40 33.45 33.20 33.30 0.0M
2024-07-15 33.85 33.85 33.15 33.15 0.0M
2024-07-12 33.50 33.65 33.30 33.50 0.0M
2024-07-11 33.90 34.20 33.40 33.40 0.0M
2024-07-10 33.40 33.90 33.25 33.75 0.0M
2024-07-09 33.15 33.15 32.55 32.60 0.0M
2024-07-08 33.35 33.55 32.85 32.85 0.0M
2024-07-05 33.20 33.55 33.05 33.30 0.0M
2024-07-04 33.55 33.55 33.15 33.20 0.0M
2024-07-03 32.90 33.55 32.65 33.35 0.0M
2024-07-02 33.15 33.25 32.50 32.65 0.0M
2024-07-01 33.15 33.35 32.90 32.95 0.0M
2024-06-28 33.05 33.35 32.95 33.10 0.0M
2024-06-27 33.20 33.45 32.95 33.05 0.0M
2024-06-26 33.45 33.55 33.10 33.15 0.0M
2024-06-25 33.15 33.35 32.70 33.25 0.0M
2024-06-24 33.30 33.35 33.05 33.15 0.0M
2024-06-21 33.30 33.35 33.10 33.20 0.0M
2024-06-20 33.25 33.65 33.25 33.35 0.0M
2024-06-19 34.10 34.10 33.20 33.20 0.0M
2024-06-18 34.15 34.35 33.75 33.75 0.0M
2024-06-17 33.85 34.15 33.70 34.05 0.0M
2024-06-14 34.35 35.20 34.35 35.00 0.0M
2024-06-13 34.40 34.50 34.30 34.30 0.0M
2024-06-12 34.50 34.70 34.25 34.35 0.0M
2024-06-11 34.60 34.70 34.00 34.30 0.0M
2024-06-07 34.00 34.10 33.85 34.10 0.0M
2024-06-06 34.20 34.20 33.70 33.85 0.0M
2024-06-05 34.30 34.45 33.95 34.00 0.0M
2024-06-04 34.00 34.30 34.00 34.20 0.0M
2024-06-03 33.95 34.00 33.80 33.90 0.0M
2024-05-31 33.90 34.05 33.80 33.85 0.0M
2024-05-30 33.90 34.00 33.60 33.60 0.0M
2024-05-29 34.40 34.40 33.95 33.95 0.0M
2024-05-28 34.50 34.70 34.35 34.40 0.0M
2024-05-27 34.10 34.40 34.10 34.40 0.0M
2024-05-24 34.20 34.25 33.70 33.90 0.0M
2024-05-23 34.35 34.85 34.20 34.20 0.0M
2024-05-22 34.65 34.80 34.35 34.35 0.0M
2024-05-21 35.00 35.00 34.55 34.60 0.0M
2024-05-20 35.25 35.40 34.85 34.95 0.0M
2024-05-17 34.85 35.35 34.80 35.10 0.0M
2024-05-16 35.20 35.25 34.80 34.85 0.0M
2024-05-15 35.30 35.40 35.05 35.15 0.0M
2024-05-14 34.95 35.30 34.80 35.25 0.0M
2024-05-13 35.05 35.05 34.70 34.75 0.0M
2024-05-10 35.00 35.10 34.60 34.90 0.0M
2024-05-09 34.70 35.30 34.40 34.40 0.0M
2024-05-08 34.65 34.70 34.30 34.35 0.0M
2024-05-07 34.75 34.80 34.25 34.40 0.0M
2024-05-06 34.65 35.05 34.65 34.70 0.0M
2024-05-03 35.75 35.75 34.70 34.75 0.0M
2024-05-02 34.95 35.95 34.60 35.25 0.0M
2024-04-30 34.85 34.95 34.70 34.75 0.0M
2024-04-29 34.35 34.75 34.30 34.60 0.0M
2024-04-26 34.55 34.60 34.00 34.30 0.0M
2024-04-25 34.80 35.00 34.30 34.40 0.0M
2024-04-24 34.95 35.00 34.50 34.70 0.0M
2024-04-23 34.65 35.00 34.30 34.70 0.0M
2024-04-22 35.70 35.95 34.35 34.55 0.0M
2024-04-19 35.95 36.45 34.50 35.35 0.0M
2024-04-18 36.00 36.80 35.30 36.10 0.0M
2024-04-17 36.10 36.80 35.55 35.55 0.0M
2024-04-16 36.25 36.60 35.10 35.60 0.0M
2024-04-15 34.70 36.40 34.65 35.55 0.0M
2024-04-12 34.70 35.10 34.40 34.80 0.0M
2024-04-11 35.75 35.75 34.45 34.65 0.0M
2024-04-10 36.60 37.25 36.20 36.35 0.0M
2024-04-09 34.90 36.45 34.75 36.30 0.0M
2024-04-08 34.90 35.25 34.70 34.75 0.0M
2024-04-03 35.40 35.75 34.80 34.90 0.0M
2024-04-02 35.60 35.60 35.10 35.20 0.0M
2024-04-01 35.45 36.25 35.15 35.55 0.0M
2024-03-29 35.95 35.95 34.95 35.25 0.0M
2024-03-28 36.25 36.60 35.50 35.60 0.0M
2024-03-27 34.60 36.20 34.55 36.05 0.0M
2024-03-26 35.30 35.35 34.30 34.50 0.0M
2024-03-25 35.15 35.35 34.95 35.00 0.0M
2024-03-22 34.20 35.20 33.85 34.85 0.0M
2024-03-21 34.15 34.20 33.90 33.95 0.0M
2024-03-20 34.30 34.30 33.80 33.85 0.0M
2024-03-19 33.65 34.35 33.60 34.10 0.0M
2024-03-18 33.75 33.75 33.30 33.60 0.0M
2024-03-15 33.40 33.80 33.35 33.45 0.0M
2024-03-14 33.80 33.80 33.40 33.40 0.0M
2024-03-13 34.40 34.45 33.65 33.80 0.0M
2024-03-12 33.65 34.30 33.65 34.20 0.0M
2024-03-11 33.20 33.85 33.20 33.65 0.0M
2024-03-08 34.00 34.00 33.15 33.15 0.0M
2024-03-07 34.25 34.30 33.80 33.85 0.0M
2024-03-06 34.40 34.80 34.20 34.25 0.0M
2024-03-05 35.00 35.00 34.40 34.45 0.0M
2024-03-04 35.00 35.50 34.85 34.85 0.0M
2024-03-01 34.30 35.10 34.05 34.60 0.0M
2024-02-29 32.90 33.25 32.80 33.25 0.0M
2024-02-27 33.40 33.50 32.80 32.85 0.0M
2024-02-26 33.30 33.50 33.15 33.20 0.0M
2024-02-23 33.65 33.80 33.10 33.15 0.0M
2024-02-22 33.35 34.05 33.25 33.55 0.0M
2024-02-21 33.40 33.50 33.15 33.35 0.0M
2024-02-20 33.85 33.85 33.10 33.10 0.0M
2024-02-19 33.05 33.90 33.00 33.70 0.0M
2024-02-16 32.70 33.25 32.60 32.85 0.0M
2024-02-15 32.45 32.60 32.05 32.45 0.0M
2024-02-05 32.85 32.85 32.25 32.40 0.0M
2024-02-02 33.30 33.35 32.70 32.80 0.0M
2024-02-01 33.65 33.65 33.15 33.25 0.0M
2024-01-31 33.90 34.10 33.45 33.50 0.0M
2024-01-30 34.50 34.55 34.00 34.00 0.0M
2024-01-29 34.05 34.40 34.05 34.25 0.0M
2024-01-26 34.35 34.35 33.90 33.90 0.0M
2024-01-25 34.35 34.35 34.00 34.15 0.0M
2024-01-24 33.90 34.65 33.90 34.25 0.0M
2024-01-23 33.60 33.90 33.60 33.90 0.0M
2024-01-22 33.50 33.80 33.35 33.70 0.0M
2024-01-19 33.60 33.70 33.30 33.30 0.0M
2024-01-18 33.10 33.60 32.85 33.40 0.0M
2024-01-17 34.15 34.30 33.00 33.00 0.0M
2024-01-16 34.50 34.50 34.00 34.05 0.0M
2024-01-15 34.80 35.15 34.45 34.45 0.0M
2024-01-12 34.40 34.60 34.05 34.20 0.0M
2024-01-11 34.45 34.45 34.10 34.25 0.0M
2024-01-10 34.90 35.70 34.35 34.40 0.0M
2024-01-09 36.15 36.15 34.90 35.05 0.0M
2024-01-08 35.90 36.40 35.70 35.75 0.0M
2024-01-05 35.40 36.05 35.25 36.00 0.0M
2024-01-04 35.70 35.95 35.20 35.35 0.0M
2024-01-03 36.15 36.15 35.60 35.70 0.0M
2024-01-02 35.85 36.20 35.55 36.05 0.0M