Supreme Electronics Co Ltd (8112)

8112
🏛️ 台湾 →
44.50
最終更新: 2025-09-30
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 60.20 61.10 59.80 60.50 9.1M
2023-12-28 60.50 60.50 59.30 59.70 6.7M
2023-12-27 60.30 60.90 59.70 60.30 13.4M
2023-12-26 59.20 59.70 58.80 59.70 7.4M
2023-12-25 60.60 60.60 58.40 59.00 12.1M
2023-12-22 60.60 61.60 59.20 59.90 16.1M
2023-12-21 59.90 60.60 59.20 60.00 11.1M
2023-12-20 61.40 62.00 60.60 60.80 13.2M
2023-12-19 64.80 64.80 60.20 61.30 24.7M
2023-12-18 68.90 68.90 64.80 65.10 22.4M
2023-12-15 69.30 70.20 68.00 68.00 21.0M
2023-12-14 72.80 73.80 69.30 71.10 34.0M
2023-12-13 69.80 73.90 68.70 71.50 51.0M
2023-12-12 70.00 71.50 67.20 68.90 64.1M
2023-12-11 64.00 68.30 63.60 68.30 59.5M
2023-12-08 57.70 62.10 57.20 62.10 43.7M
2023-12-07 56.10 56.70 56.00 56.50 5.1M
2023-12-06 55.80 56.50 55.40 55.80 3.3M
2023-12-05 55.90 56.00 54.60 55.90 2.7M
2023-12-04 56.30 57.20 55.50 55.90 5.9M
2023-12-01 55.90 56.30 55.00 55.90 5.4M
2023-11-30 56.50 57.60 55.40 55.90 18.2M
2023-11-29 53.70 56.20 53.60 55.70 17.1M
2023-11-28 53.40 53.60 53.20 53.60 1.5M
2023-11-27 53.20 54.00 53.00 53.20 1.9M
2023-11-24 53.30 53.50 53.20 53.20 1.2M
2023-11-23 53.30 53.80 53.20 53.30 1.7M
2023-11-22 54.00 54.30 53.20 53.30 3.0M
2023-11-21 54.70 54.80 54.10 54.40 3.5M
2023-11-20 53.40 54.50 53.20 54.40 3.1M
2023-11-17 53.70 54.10 53.20 53.40 3.1M
2023-11-16 53.40 53.50 52.90 53.50 3.0M
2023-11-15 54.00 54.30 53.00 53.30 3.3M
2023-11-14 53.20 53.90 53.10 53.60 2.3M
2023-11-13 54.00 54.10 53.00 53.20 3.8M
2023-11-10 53.80 54.00 53.40 53.60 2.9M
2023-11-09 55.50 55.50 53.80 54.10 4.4M
2023-11-08 54.50 55.70 54.40 54.90 2.9M
2023-11-07 55.20 55.20 53.70 54.30 4.4M
2023-11-06 55.50 55.80 55.00 55.20 2.5M
2023-11-03 56.50 56.60 55.20 55.40 3.0M
2023-11-02 56.60 56.90 55.60 55.90 4.5M
2023-11-01 56.00 57.00 55.10 56.20 8.7M
2023-10-31 55.50 56.00 55.20 55.60 5.6M
2023-10-30 54.30 55.40 54.00 55.40 3.5M
2023-10-27 54.20 54.50 53.80 54.30 2.2M
2023-10-26 54.20 54.50 53.00 53.80 4.5M
2023-10-25 55.70 55.90 54.90 54.90 2.5M
2023-10-24 55.00 55.50 54.60 55.30 3.6M
2023-10-23 54.00 55.00 53.90 54.90 2.9M
2023-10-20 54.60 55.10 53.60 54.20 4.2M
2023-10-19 52.80 54.70 52.60 54.60 5.1M
2023-10-18 53.50 53.60 52.10 52.80 5.5M
2023-10-17 54.10 54.30 53.60 53.60 2.6M
2023-10-16 54.30 54.30 52.70 53.40 5.4M
2023-10-13 55.30 55.40 53.80 54.30 5.4M
2023-10-12 55.90 56.30 55.30 55.60 3.5M
2023-10-11 56.50 56.70 55.10 55.40 4.7M
2023-10-06 55.70 56.10 54.20 56.00 7.5M
2023-10-05 56.80 57.40 55.80 55.90 6.9M
2023-10-04 56.20 56.60 55.60 56.40 6.6M
2023-10-03 55.60 57.20 55.40 56.10 11.4M
2023-10-02 55.90 56.10 54.50 55.30 7.4M
2023-09-28 55.10 55.30 54.70 55.10 5.6M
2023-09-27 54.80 55.30 54.10 55.00 5.4M
2023-09-26 55.70 56.70 54.40 54.60 13.4M
2023-09-25 54.90 55.80 54.30 55.30 11.6M
2023-09-22 53.40 54.40 52.50 54.40 7.2M
2023-09-21 54.60 54.70 53.30 53.80 8.6M
2023-09-20 55.40 55.70 53.70 54.10 14.4M
2023-09-19 54.50 56.50 54.50 54.80 21.2M
2023-09-18 54.20 55.20 54.10 54.40 12.9M
2023-09-15 53.90 54.80 53.50 54.10 16.6M
2023-09-14 53.50 54.90 53.00 53.20 20.0M
2023-09-13 52.00 53.30 51.70 52.70 17.4M
2023-09-12 50.80 52.60 50.40 51.80 13.4M
2023-09-11 51.00 51.30 50.20 50.60 9.0M
2023-09-08 50.60 52.10 50.50 51.10 24.1M
2023-09-07 52.90 53.50 50.10 50.40 45.0M
2023-09-06 50.50 55.20 50.50 55.20 55.0M
2023-09-05 48.40 50.30 48.35 50.20 8.8M
2023-09-04 47.90 48.85 47.85 48.40 2.8M
2023-09-01 48.25 48.90 47.90 48.20 3.2M
2023-08-31 48.10 48.20 47.00 48.20 6.3M
2023-08-30 49.30 49.55 48.20 48.20 4.6M
2023-08-29 49.50 49.80 48.60 49.20 4.2M
2023-08-28 50.00 50.20 49.20 49.25 3.7M
2023-08-25 49.05 50.30 49.00 49.85 7.3M
2023-08-24 50.00 50.10 48.20 49.10 6.9M
2023-08-23 49.70 50.40 49.35 49.75 3.8M
2023-08-22 50.30 50.40 49.25 49.55 3.1M
2023-08-21 49.55 50.20 49.10 49.90 3.9M
2023-08-18 50.00 51.00 49.50 49.65 5.0M
2023-08-17 48.75 50.50 48.70 50.40 6.8M
2023-08-16 49.40 49.50 48.00 48.95 6.8M
2023-08-15 49.75 49.75 46.50 49.25 10.5M
2023-08-14 49.76 49.86 47.83 48.26 10.9M
2023-08-11 47.92 49.95 47.83 49.47 23.8M
2023-08-10 48.26 49.76 47.54 47.68 22.5M
2023-08-09 47.05 47.54 47.05 47.54 3.7M
2023-08-08 46.43 47.25 46.38 46.96 2.8M
2023-08-07 46.14 47.10 45.70 46.72 3.1M
2023-08-04 47.45 48.25 46.50 47.80 3.5M
2023-08-02 48.00 48.55 47.00 47.40 3.2M
2023-08-01 48.60 48.65 47.10 47.90 3.8M
2023-07-31 49.50 49.85 48.10 48.30 5.4M
2023-07-28 49.50 49.90 48.50 49.05 4.5M
2023-07-27 50.20 50.70 48.80 49.30 7.6M
2023-07-26 49.50 50.00 49.15 49.85 9.3M
2023-07-25 48.70 49.25 48.55 49.05 7.2M
2023-07-24 48.70 48.80 48.25 48.55 4.1M
2023-07-21 48.20 48.60 47.65 48.40 3.4M
2023-07-20 47.25 48.50 47.10 48.30 4.8M
2023-07-19 48.50 49.00 47.55 47.95 7.6M
2023-07-18 47.30 48.90 47.30 47.95 8.6M
2023-07-17 47.50 47.70 46.10 47.00 7.8M
2023-07-14 44.00 47.90 44.00 47.40 13.6M
2023-07-13 43.15 44.25 43.15 43.85 2.7M
2023-07-12 43.00 43.35 42.20 43.15 2.1M
2023-07-11 42.50 43.45 42.40 43.10 2.6M
2023-07-10 43.95 43.95 42.00 42.20 4.5M
2023-07-07 44.20 44.20 42.65 43.40 4.2M
2023-07-06 44.45 44.85 44.10 44.20 12.6M
2023-07-05 48.90 48.90 48.25 48.35 9.9M
2023-07-04 49.15 49.15 48.40 48.80 5.8M
2023-07-03 48.55 49.05 48.55 48.85 6.0M
2023-06-30 48.80 48.80 48.25 48.40 3.5M
2023-06-29 49.00 49.20 48.60 48.75 4.2M
2023-06-28 48.50 48.85 48.30 48.80 2.7M
2023-06-27 49.05 49.05 48.05 48.20 3.3M
2023-06-26 49.00 49.10 48.65 48.90 2.2M
2023-06-21 48.00 48.85 48.00 48.85 3.3M
2023-06-20 48.85 49.00 48.25 48.25 2.7M
2023-06-19 48.75 49.10 48.50 48.85 2.4M
2023-06-16 50.00 50.00 48.65 48.90 5.3M
2023-06-15 50.50 50.50 49.80 49.95 2.9M
2023-06-14 49.70 50.40 49.60 50.40 5.8M
2023-06-13 50.00 50.20 49.50 49.60 3.7M
2023-06-12 49.50 49.90 49.00 49.90 5.0M
2023-06-09 49.70 49.80 48.65 49.45 4.8M
2023-06-08 49.20 49.65 49.15 49.50 4.3M
2023-06-07 48.30 49.45 48.30 49.15 7.0M
2023-06-06 48.00 48.20 47.50 48.15 2.8M
2023-06-05 48.50 48.50 47.90 48.00 4.0M
2023-06-02 46.90 47.80 46.90 47.70 4.8M
2023-06-01 46.30 46.75 46.25 46.75 2.6M
2023-05-31 46.05 46.25 46.00 46.25 1.5M
2023-05-30 46.40 46.45 45.90 46.05 1.4M
2023-05-29 45.75 46.40 45.75 46.30 2.0M
2023-05-26 45.65 45.80 45.60 45.75 1.1M
2023-05-25 45.80 45.80 45.60 45.65 1.1M
2023-05-24 45.80 45.90 45.55 45.90 1.2M
2023-05-23 45.80 45.85 45.60 45.80 1.1M
2023-05-22 45.60 45.90 45.60 45.80 1.4M
2023-05-19 45.60 45.70 45.30 45.60 1.9M
2023-05-18 45.20 45.45 45.00 45.45 3.5M
2023-05-17 44.75 45.15 44.70 45.05 2.9M
2023-05-16 45.00 45.00 44.65 44.65 1.8M
2023-05-15 44.90 44.95 44.65 44.80 1.7M
2023-05-12 44.75 45.00 44.40 44.95 2.2M
2023-05-11 45.00 45.00 44.40 44.75 2.4M
2023-05-10 44.20 44.95 44.10 44.90 3.9M
2023-05-09 44.55 44.55 44.05 44.30 1.6M
2023-05-08 44.70 44.75 44.40 44.55 1.5M
2023-05-05 44.60 44.80 44.40 44.65 1.6M
2023-05-04 44.35 44.60 44.25 44.55 1.8M
2023-05-03 43.50 44.35 43.50 44.15 2.0M
2023-05-02 43.35 43.80 43.20 43.50 2.0M
2023-04-28 43.75 43.85 43.30 43.40 1.7M
2023-04-27 43.20 43.75 43.10 43.55 1.0M
2023-04-26 42.70 43.50 42.60 43.45 1.6M
2023-04-25 43.55 43.70 43.00 43.05 1.7M
2023-04-24 43.20 43.60 43.05 43.55 1.4M
2023-04-21 44.25 44.30 43.40 43.45 2.6M
2023-04-20 44.35 44.45 44.15 44.25 1.0M
2023-04-19 44.50 44.55 44.35 44.35 1.2M
2023-04-18 44.70 44.70 44.40 44.50 1.6M
2023-04-17 44.30 44.70 44.20 44.70 1.6M
2023-04-14 44.20 44.35 44.05 44.30 2.0M
2023-04-13 44.60 44.85 44.10 44.20 2.7M
2023-04-12 44.45 44.70 44.45 44.60 2.4M
2023-04-11 44.75 44.80 44.35 44.80 1.8M
2023-04-10 45.15 45.15 44.50 44.65 2.0M
2023-04-07 45.10 45.30 44.65 45.10 2.7M
2023-04-06 44.55 45.00 44.20 45.00 2.5M
2023-03-31 44.00 44.55 44.00 44.55 4.4M
2023-03-30 44.10 44.20 43.85 43.90 1.3M
2023-03-29 43.75 44.05 43.75 43.90 1.3M
2023-03-28 44.10 44.15 43.60 43.75 2.1M
2023-03-27 43.80 44.25 43.75 43.95 2.8M
2023-03-24 43.85 43.95 43.75 43.75 1.8M
2023-03-23 43.60 43.90 43.55 43.80 1.7M
2023-03-22 44.05 44.25 43.70 43.80 3.5M
2023-03-21 43.05 43.65 42.90 43.60 5.5M
2023-03-20 43.30 43.35 42.65 42.85 4.4M
2023-03-17 43.10 43.35 42.85 43.20 8.5M
2023-03-16 42.80 43.15 42.55 42.80 4.1M
2023-03-15 43.05 43.40 42.85 42.85 6.6M
2023-03-14 42.80 43.15 42.65 42.75 6.2M
2023-03-13 43.00 43.00 42.00 42.95 7.6M
2023-03-10 42.65 42.95 42.40 42.60 10.3M
2023-03-09 42.50 42.90 42.00 42.20 10.2M
2023-03-08 40.85 41.50 40.60 41.15 2.9M
2023-03-07 41.10 41.10 40.65 41.00 4.3M
2023-03-06 42.40 42.40 41.05 41.45 7.7M
2023-03-03 42.10 42.90 42.00 42.75 13.3M
2023-03-02 39.45 41.45 39.35 41.35 13.6M
2023-03-01 38.55 39.15 38.30 39.05 2.2M
2023-02-24 38.65 38.70 38.30 38.60 1.3M
2023-02-23 38.60 38.80 38.55 38.65 1.5M
2023-02-22 38.40 38.60 38.10 38.60 0.9M
2023-02-21 38.25 38.65 38.20 38.60 1.3M
2023-02-20 37.85 38.25 37.85 38.25 1.1M
2023-02-17 37.75 37.85 37.65 37.85 0.6M
2023-02-16 37.80 37.80 37.60 37.75 0.7M
2023-02-15 37.70 37.70 37.45 37.60 0.8M
2023-02-14 37.50 37.75 37.45 37.70 0.6M
2023-02-13 37.40 37.45 37.15 37.45 0.8M
2023-02-10 37.50 37.55 37.30 37.40 0.7M
2023-02-09 37.45 37.60 37.40 37.50 0.9M
2023-02-08 37.70 37.70 37.25 37.45 3.5M
2023-02-07 38.30 38.30 38.15 38.25 1.0M
2023-02-06 38.30 38.30 38.00 38.25 0.9M
2023-02-03 38.15 38.30 37.95 38.30 1.5M
2023-02-02 37.70 38.10 37.65 38.10 1.7M
2023-02-01 37.40 37.55 37.30 37.50 1.0M
2023-01-31 37.45 37.75 37.30 37.30 1.5M
2023-01-30 37.35 37.65 37.25 37.60 1.3M
2023-01-17 36.60 37.15 36.60 37.10 0.8M
2023-01-16 36.60 36.70 36.50 36.60 0.4M
2023-01-13 37.00 37.00 36.60 36.60 0.6M
2023-01-12 36.95 37.20 36.90 36.90 0.5M
2023-01-11 37.10 37.25 36.85 36.90 0.7M
2023-01-10 37.15 37.20 36.95 37.10 0.9M
2023-01-09 37.30 37.30 37.00 37.15 1.1M
2023-01-06 36.85 37.10 36.75 37.00 0.9M
2023-01-05 36.50 37.30 36.45 36.85 2.1M
2023-01-04 35.90 36.35 35.90 36.20 0.7M
2023-01-03 35.80 35.90 35.55 35.80 0.6M