Sunrex Technology Corp (2387)

2387
🏛️ 台湾 →
40.80
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 59.10 59.60 58.60 59.40 1.2M
2023-12-28 59.70 59.90 58.90 59.00 1.6M
2023-12-27 58.90 60.40 58.70 59.60 2.9M
2023-12-26 58.30 58.90 58.20 58.60 1.1M
2023-12-25 59.30 59.30 58.00 58.10 2.2M
2023-12-22 61.20 61.30 59.20 59.30 5.0M
2023-12-21 59.30 61.30 59.20 60.60 4.2M
2023-12-20 60.50 61.90 60.00 60.20 14.2M
2023-12-19 58.20 58.40 56.50 58.40 3.6M
2023-12-18 58.10 58.90 57.80 58.10 2.3M
2023-12-15 60.30 60.30 58.50 58.50 4.6M
2023-12-14 64.00 64.00 59.20 59.50 21.9M
2023-12-13 57.30 62.80 57.30 62.80 19.6M
2023-12-12 56.70 57.20 56.60 57.10 1.4M
2023-12-11 57.00 57.30 56.30 56.60 1.5M
2023-12-08 57.00 57.80 56.80 57.00 2.1M
2023-12-07 56.60 57.40 56.40 56.60 2.2M
2023-12-06 55.30 56.90 55.30 56.80 2.0M
2023-12-05 56.00 56.00 54.70 55.10 1.9M
2023-12-04 56.00 56.70 55.90 56.20 1.8M
2023-12-01 55.50 56.20 55.00 55.70 1.9M
2023-11-30 55.30 55.50 54.60 55.30 1.0M
2023-11-29 55.30 55.70 54.90 54.90 0.9M
2023-11-28 55.00 55.50 54.80 55.30 0.7M
2023-11-27 56.00 56.00 54.00 54.50 2.3M
2023-11-24 56.40 56.80 55.90 56.00 1.2M
2023-11-23 56.80 56.80 55.70 55.80 1.8M
2023-11-22 56.40 57.00 56.10 56.60 1.2M
2023-11-21 57.00 57.20 55.80 56.40 2.4M
2023-11-20 58.20 58.30 56.50 56.70 3.5M
2023-11-17 57.10 58.40 56.40 58.20 4.1M
2023-11-16 56.70 57.40 56.60 56.80 2.9M
2023-11-15 56.90 57.50 56.00 56.40 4.1M
2023-11-14 55.80 56.80 55.40 56.20 4.0M
2023-11-13 55.50 58.00 55.10 55.90 14.7M
2023-11-10 50.90 54.80 50.70 53.70 10.1M
2023-11-09 50.10 50.30 49.30 50.00 0.8M
2023-11-08 50.00 50.30 49.70 50.20 0.7M
2023-11-07 50.10 50.10 49.25 49.80 0.6M
2023-11-06 50.30 50.60 49.30 50.20 1.2M
2023-11-03 50.30 50.80 49.35 49.75 1.3M
2023-11-02 50.00 50.30 49.75 50.10 1.0M
2023-11-01 49.55 50.50 49.50 49.75 1.2M
2023-10-31 49.75 50.40 49.05 49.40 2.5M
2023-10-30 48.80 49.25 48.20 49.25 1.1M
2023-10-27 47.95 49.00 47.95 48.15 0.7M
2023-10-26 47.50 48.20 47.40 47.90 0.4M
2023-10-25 48.00 48.25 47.80 48.10 0.4M
2023-10-24 47.10 47.80 46.90 47.70 0.5M
2023-10-23 46.90 47.50 46.85 47.05 0.4M
2023-10-20 48.00 48.00 46.70 47.30 0.8M
2023-10-19 48.10 48.80 47.60 48.00 0.7M
2023-10-18 49.00 49.00 47.70 48.60 2.1M
2023-10-17 48.90 49.30 48.70 48.70 0.8M
2023-10-16 48.75 49.65 48.25 48.80 1.3M
2023-10-13 48.15 48.70 48.00 48.50 0.8M
2023-10-12 47.95 48.25 47.40 48.15 1.0M
2023-10-11 47.75 48.30 47.25 47.95 1.0M
2023-10-06 48.20 48.45 47.35 47.35 0.7M
2023-10-05 47.35 48.60 47.35 48.10 0.8M
2023-10-04 47.10 47.55 46.55 47.40 0.6M
2023-10-03 47.50 47.90 47.30 47.35 0.8M
2023-10-02 47.50 47.90 47.10 47.80 0.7M
2023-09-28 47.95 47.95 47.20 47.25 0.6M
2023-09-27 47.30 47.45 46.70 47.35 0.8M
2023-09-26 48.50 48.50 46.70 47.10 1.4M
2023-09-25 48.30 48.80 48.20 48.50 0.8M
2023-09-22 48.45 48.45 47.75 48.00 1.0M
2023-09-21 49.00 49.10 47.95 48.55 1.6M
2023-09-20 51.00 51.50 49.35 49.55 1.9M
2023-09-19 51.90 52.10 50.30 50.80 2.2M
2023-09-18 51.60 52.50 51.20 51.80 2.7M
2023-09-15 51.60 51.70 50.50 51.50 2.2M
2023-09-14 51.00 51.70 50.30 51.30 4.6M
2023-09-13 49.00 52.20 48.50 50.80 10.7M
2023-09-12 47.30 47.95 46.65 47.70 1.5M
2023-09-11 48.50 48.75 46.65 46.85 2.6M
2023-09-08 47.00 48.30 46.10 48.15 3.5M
2023-09-07 46.25 47.20 46.10 47.00 1.0M
2023-09-06 46.45 47.25 45.45 46.80 2.7M
2023-09-05 44.30 46.00 44.20 46.00 3.0M
2023-09-04 44.35 44.35 44.05 44.30 0.4M
2023-09-01 44.50 44.80 44.05 44.30 0.8M
2023-08-31 44.80 44.90 44.15 44.60 0.5M
2023-08-30 44.50 44.75 44.05 44.50 0.8M
2023-08-29 44.85 44.95 44.00 44.25 0.8M
2023-08-28 45.40 45.40 44.50 44.50 1.5M
2023-08-25 44.50 45.30 44.40 44.90 1.1M
2023-08-24 45.00 45.35 44.50 44.70 1.5M
2023-08-23 44.95 44.95 44.40 44.75 1.1M
2023-08-22 45.35 45.35 44.70 45.00 0.8M
2023-08-21 45.00 45.25 44.60 45.00 0.8M
2023-08-18 45.15 45.50 44.50 45.00 1.3M
2023-08-17 44.80 45.25 44.35 45.15 1.9M
2023-08-16 44.45 44.80 43.90 44.65 1.3M
2023-08-15 43.90 45.30 43.90 44.55 3.1M
2023-08-14 44.05 44.95 43.20 43.35 2.4M
2023-08-11 45.00 45.00 42.75 43.90 5.3M
2023-08-10 42.40 42.50 41.70 42.10 0.7M
2023-08-09 42.55 43.00 42.35 42.65 0.5M
2023-08-08 42.20 42.75 42.10 42.70 0.4M
2023-08-07 42.30 42.90 41.95 42.60 0.3M
2023-08-04 41.60 42.55 41.30 42.30 0.6M
2023-08-02 41.85 42.00 41.20 41.55 0.9M
2023-08-01 42.30 42.75 41.45 42.25 0.8M
2023-07-31 43.35 43.50 42.30 42.35 0.8M
2023-07-28 42.80 43.15 42.00 42.95 0.8M
2023-07-27 43.25 43.45 42.85 42.95 0.7M
2023-07-26 43.50 43.85 43.00 43.25 1.2M
2023-07-25 42.55 43.45 42.50 43.20 1.8M
2023-07-24 42.05 42.30 40.90 42.30 1.0M
2023-07-21 41.65 42.30 41.40 41.50 0.7M
2023-07-20 40.60 41.95 40.60 41.70 0.9M
2023-07-19 41.25 41.50 40.45 40.60 0.8M
2023-07-18 42.15 42.25 41.05 41.10 0.8M
2023-07-17 40.75 42.30 40.50 42.15 2.3M
2023-07-14 41.50 41.50 40.70 40.75 1.0M
2023-07-13 42.30 42.30 41.15 41.20 1.4M
2023-07-12 41.80 42.35 41.05 41.95 2.1M
2023-07-11 41.50 41.50 40.20 40.85 3.5M
2023-07-10 44.80 45.30 44.70 44.95 4.0M
2023-07-07 45.50 45.60 44.30 44.65 3.0M
2023-07-06 45.30 45.85 45.10 45.50 4.3M
2023-07-05 44.95 45.45 44.95 45.10 2.3M
2023-07-04 44.50 44.85 44.00 44.75 1.3M
2023-07-03 43.95 44.30 43.90 44.20 0.8M
2023-06-30 43.10 43.75 43.10 43.65 0.6M
2023-06-29 43.05 43.30 42.95 43.30 0.4M
2023-06-28 43.00 43.30 42.70 42.85 0.7M
2023-06-27 43.20 43.45 42.70 42.85 0.7M
2023-06-26 43.15 43.45 42.95 43.35 0.6M
2023-06-21 43.20 43.30 43.00 43.15 0.3M
2023-06-20 43.70 43.70 43.00 43.30 0.5M
2023-06-19 43.00 43.25 42.70 43.25 0.5M
2023-06-16 43.40 43.55 42.95 43.00 0.7M
2023-06-15 43.45 43.65 43.25 43.40 0.7M
2023-06-14 42.60 43.50 42.60 43.40 1.3M
2023-06-13 42.20 42.65 42.05 42.65 0.5M
2023-06-12 42.95 42.95 42.25 42.40 0.6M
2023-06-09 42.50 42.75 42.40 42.75 1.2M
2023-06-08 42.10 42.30 41.75 41.80 0.5M
2023-06-07 41.85 42.15 41.85 42.00 0.4M
2023-06-06 42.25 42.30 41.60 41.85 0.6M
2023-06-05 42.00 42.35 41.85 42.25 0.7M
2023-06-02 42.10 42.10 41.60 41.95 0.8M
2023-06-01 41.30 41.85 41.20 41.80 0.6M
2023-05-31 41.30 41.55 41.10 41.55 0.4M
2023-05-30 41.60 41.95 41.20 41.25 0.9M
2023-05-29 40.85 41.55 40.85 41.50 0.7M
2023-05-26 40.90 41.10 40.75 40.75 0.4M
2023-05-25 41.00 41.00 40.70 40.90 0.6M
2023-05-24 41.20 41.20 40.90 40.95 0.4M
2023-05-23 40.90 41.35 40.60 41.20 0.7M
2023-05-22 40.50 40.90 40.50 40.80 0.6M
2023-05-19 40.00 40.80 40.00 40.35 0.8M
2023-05-18 40.50 40.60 40.05 40.25 0.8M
2023-05-17 40.35 40.65 40.25 40.40 0.6M
2023-05-16 40.60 40.65 40.25 40.25 0.8M
2023-05-15 40.50 40.80 40.20 40.40 0.8M
2023-05-12 39.65 41.15 39.65 40.80 2.1M
2023-05-11 42.40 42.50 39.70 40.00 6.1M
2023-05-10 45.00 45.15 42.75 42.80 8.8M
2023-05-09 46.20 47.60 46.10 47.45 4.9M
2023-05-08 45.80 45.95 45.45 45.50 1.0M
2023-05-05 45.70 45.95 45.35 45.45 0.7M
2023-05-04 45.45 45.85 44.90 45.65 1.8M
2023-05-03 44.55 45.75 44.50 45.35 2.8M
2023-05-02 44.50 44.90 44.40 44.55 1.3M
2023-04-28 44.45 44.65 44.30 44.45 0.7M
2023-04-27 43.75 44.25 43.50 44.25 1.2M
2023-04-26 42.70 43.70 42.70 43.60 0.6M
2023-04-25 43.50 44.30 43.05 43.25 1.1M
2023-04-24 43.50 43.95 43.15 43.70 0.6M
2023-04-21 44.10 44.45 43.00 43.70 1.4M
2023-04-20 44.65 44.75 44.10 44.30 1.2M
2023-04-19 44.65 45.00 44.50 44.65 1.1M
2023-04-18 45.05 45.20 44.30 44.65 1.1M
2023-04-17 45.85 46.00 44.65 44.95 2.4M
2023-04-14 45.50 46.25 45.35 45.80 2.9M
2023-04-13 45.30 45.30 44.55 45.15 1.8M
2023-04-12 44.55 45.20 44.45 45.00 1.6M
2023-04-11 44.50 44.70 44.20 44.45 1.3M
2023-04-10 44.45 44.60 43.90 44.20 0.7M
2023-04-07 44.50 44.65 44.20 44.35 0.5M
2023-04-06 44.60 44.70 44.00 44.45 0.9M
2023-03-31 44.35 44.60 44.00 44.30 0.8M
2023-03-30 44.00 44.70 43.65 44.15 1.4M
2023-03-29 43.60 44.20 43.35 43.50 1.1M
2023-03-28 44.55 44.75 43.10 43.50 2.0M
2023-03-27 44.10 44.75 44.10 44.40 1.7M
2023-03-24 44.10 44.60 43.95 44.10 2.0M
2023-03-23 43.70 44.00 43.55 43.80 1.4M
2023-03-22 44.20 44.20 43.30 43.60 2.5M
2023-03-21 42.60 43.70 42.25 43.55 3.8M
2023-03-20 40.85 42.65 40.60 42.05 4.0M
2023-03-17 39.20 39.55 38.90 39.50 0.5M
2023-03-16 39.60 39.65 38.55 38.90 0.8M
2023-03-15 39.85 39.85 39.50 39.55 0.4M
2023-03-14 39.70 39.70 39.25 39.35 0.5M
2023-03-13 39.35 39.50 38.90 39.40 0.8M
2023-03-10 39.95 40.15 39.55 39.70 0.8M
2023-03-09 40.70 40.70 40.10 40.15 0.8M
2023-03-08 40.15 40.70 40.00 40.70 0.8M
2023-03-07 40.05 40.30 40.05 40.20 0.6M
2023-03-06 40.10 40.20 39.95 40.00 0.6M
2023-03-03 40.05 40.10 39.65 39.90 0.6M
2023-03-02 39.30 39.95 39.05 39.80 0.8M
2023-03-01 39.00 39.25 38.95 39.15 0.3M
2023-02-24 39.35 39.35 39.10 39.20 0.2M
2023-02-23 39.25 39.30 39.10 39.30 0.4M
2023-02-22 38.65 39.10 38.65 39.05 0.3M
2023-02-21 39.10 39.25 39.00 39.15 0.3M
2023-02-20 39.20 39.45 39.20 39.30 0.3M
2023-02-17 38.85 39.25 38.85 39.20 0.3M
2023-02-16 38.95 39.00 38.80 38.85 0.3M
2023-02-15 38.65 38.90 38.60 38.80 0.2M
2023-02-14 38.80 38.80 38.60 38.65 0.1M
2023-02-13 38.70 38.70 38.30 38.55 0.2M
2023-02-10 38.75 38.80 38.25 38.70 0.4M
2023-02-09 38.55 38.80 38.45 38.65 0.5M
2023-02-08 39.00 39.25 39.00 39.10 0.4M
2023-02-07 38.85 39.10 38.80 39.10 0.3M
2023-02-06 39.40 39.40 38.80 38.85 0.3M
2023-02-03 39.10 39.40 39.00 39.25 0.5M
2023-02-02 38.95 39.20 38.70 39.05 0.7M
2023-02-01 38.50 38.80 38.45 38.65 0.4M
2023-01-31 38.05 38.50 38.05 38.45 0.2M
2023-01-30 38.10 38.40 38.10 38.25 0.3M
2023-01-17 37.80 38.05 37.80 37.90 0.1M
2023-01-16 37.80 37.90 37.60 37.90 0.2M
2023-01-13 38.15 38.15 37.95 37.95 0.2M
2023-01-12 38.10 38.30 38.05 38.10 0.2M
2023-01-11 38.05 38.25 38.05 38.10 0.1M
2023-01-10 38.30 38.45 37.95 38.00 0.7M
2023-01-09 38.60 38.95 38.55 38.80 0.3M
2023-01-06 38.40 38.60 38.30 38.40 0.2M
2023-01-05 38.50 38.60 38.30 38.60 0.2M
2023-01-04 38.25 38.40 38.15 38.20 0.2M
2023-01-03 38.15 38.40 37.60 38.15 0.3M