Sysgration Ltd (5309)

5309
🏛️ 台湾 →
66.90
最終更新: 2025-10-01
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 41.65 42.25 41.10 41.65 2.6M
2024-12-30 42.10 42.65 41.35 41.65 0.0M
2024-12-27 43.30 43.75 41.55 42.45 11.4M
2024-12-26 43.00 44.95 42.65 43.30 0.0M
2024-12-25 41.30 43.40 41.10 43.00 0.0M
2024-12-24 41.55 42.00 40.55 40.55 0.0M
2024-12-23 42.30 42.80 40.55 41.20 0.0M
2024-12-20 39.85 41.50 39.20 41.50 0.0M
2024-12-19 38.95 39.45 38.70 39.45 0.0M
2024-12-18 38.90 41.30 38.60 39.70 12.5M
2024-12-17 39.00 39.35 38.80 38.80 0.0M
2024-12-16 39.90 40.05 38.60 38.90 0.0M
2024-12-13 39.75 40.65 39.40 39.50 0.0M
2024-12-12 41.10 41.40 40.10 40.10 0.0M
2024-12-11 40.10 41.20 40.10 40.65 0.0M
2024-12-10 40.50 41.20 40.05 40.25 0.0M
2024-12-09 44.10 44.10 40.15 40.40 0.0M
2024-12-06 46.50 46.50 44.25 44.45 0.0M
2024-12-05 47.00 47.90 45.50 46.50 0.0M
2024-12-04 45.15 47.50 44.40 46.95 0.1M
2024-12-03 45.30 45.85 44.10 44.15 0.0M
2024-12-02 47.50 47.95 45.30 45.30 0.1M
2024-11-29 43.35 47.30 43.25 46.95 0.1M
2024-11-28 46.20 47.20 43.50 43.95 0.0M
2024-11-27 48.50 48.50 45.40 45.50 0.0M
2024-11-26 50.10 52.50 47.30 48.00 0.1M
2024-11-25 47.10 49.60 46.70 49.60 0.0M
2024-11-22 44.55 48.00 44.50 45.10 0.1M
2024-11-21 40.50 43.70 40.50 43.70 0.0M
2024-11-20 40.25 40.50 39.60 39.75 0.0M
2024-11-19 40.10 41.30 39.10 40.75 0.0M
2024-11-18 38.75 41.90 38.50 40.00 0.0M
2024-11-15 39.70 42.00 38.25 38.85 0.0M
2024-11-14 40.00 41.00 39.00 40.50 0.0M
2024-11-13 37.95 41.80 37.20 40.20 0.0M
2024-11-12 39.90 40.30 37.40 38.15 0.0M
2024-11-11 35.70 39.25 35.60 39.25 0.0M
2024-11-08 36.60 37.15 35.15 35.70 0.0M
2024-11-07 34.10 37.10 34.10 36.50 0.0M
2024-11-06 34.30 34.30 33.65 33.80 0.0M
2024-11-05 33.60 34.25 33.60 33.90 0.0M
2024-11-04 33.65 33.85 33.50 33.55 0.0M
2024-11-01 33.10 33.90 32.80 33.90 0.0M
2024-10-30 34.25 34.40 33.80 33.80 0.0M
2024-10-29 34.75 34.95 34.15 34.25 0.7M
2024-10-28 35.30 35.30 34.25 34.60 0.0M
2024-10-25 35.90 36.00 35.20 35.30 0.0M
2024-10-24 36.50 36.50 35.65 35.65 0.0M
2024-10-23 35.80 37.00 35.80 36.15 0.0M
2024-10-22 35.75 36.00 35.75 35.90 0.0M
2024-10-21 35.80 36.10 35.75 35.85 0.0M
2024-10-18 37.00 37.00 35.70 35.80 0.0M
2024-10-17 36.35 36.90 36.00 36.40 0.0M
2024-10-16 35.70 35.95 35.45 35.60 0.0M
2024-10-15 36.20 36.70 35.80 35.80 0.0M
2024-10-14 35.90 36.25 35.70 36.10 0.0M
2024-10-11 36.20 36.20 35.45 35.75 0.0M
2024-10-09 37.10 37.30 35.70 36.00 0.0M
2024-10-08 36.85 37.30 36.55 36.60 0.0M
2024-10-07 35.75 37.60 35.75 37.25 0.0M
2024-10-04 35.85 35.90 35.30 35.50 0.0M
2024-10-01 36.45 36.60 35.85 35.95 0.0M
2024-09-30 36.60 36.85 36.30 36.45 0.6M
2024-09-27 36.50 37.05 36.20 36.45 0.0M
2024-09-26 36.80 37.05 36.15 36.20 0.0M
2024-09-25 36.50 37.20 36.50 36.65 0.0M
2024-09-24 36.70 36.70 36.05 36.15 0.8M
2024-09-23 35.55 36.70 35.55 36.55 0.0M
2024-09-20 35.80 36.10 35.50 35.55 0.0M
2024-09-19 35.60 35.80 35.35 35.60 0.0M
2024-09-18 35.25 35.85 35.25 35.40 0.0M
2024-09-16 35.40 35.70 35.25 35.25 0.0M
2024-09-13 35.05 35.35 34.80 35.25 0.0M
2024-09-12 34.50 35.10 34.50 34.80 0.0M
2024-09-11 34.55 34.55 34.15 34.20 0.0M
2024-09-10 35.35 35.60 33.90 34.25 0.0M
2024-09-09 34.70 35.35 34.65 35.10 0.0M
2024-09-06 35.65 36.20 35.20 35.80 0.0M
2024-09-05 36.25 36.70 35.20 35.50 0.0M
2024-09-04 35.60 36.50 34.40 35.90 0.0M
2024-09-03 38.55 38.55 37.65 37.65 0.0M
2024-09-02 38.70 39.70 38.50 38.55 0.0M
2024-08-30 39.15 39.25 38.60 38.60 0.0M
2024-08-29 39.25 39.50 38.85 38.90 0.0M
2024-08-28 40.05 40.15 39.20 39.50 0.0M
2024-08-27 39.95 40.65 39.80 39.80 0.0M
2024-08-26 40.70 41.30 39.80 39.85 0.0M
2024-08-23 42.50 42.50 39.70 40.30 0.0M
2024-08-22 44.95 45.80 42.70 43.00 0.0M
2024-08-21 41.50 45.20 41.10 44.30 0.0M
2024-08-20 41.90 42.35 41.05 41.15 0.0M
2024-08-19 42.05 42.20 41.05 41.40 0.0M
2024-08-16 40.60 42.65 40.15 41.95 0.0M
2024-08-15 40.75 41.35 40.05 40.05 0.0M
2024-08-14 40.60 41.35 40.10 40.75 0.0M
2024-08-13 40.30 41.15 39.00 40.55 0.0M
2024-08-12 41.50 42.10 40.00 40.05 0.0M
2024-08-09 40.45 41.95 40.10 41.50 0.0M
2024-08-08 38.00 40.55 37.45 38.90 0.0M
2024-08-07 36.20 39.40 36.10 39.40 0.0M
2024-08-06 39.00 39.60 34.75 35.85 0.0M
2024-08-05 41.70 41.70 38.60 38.60 0.0M
2024-08-02 42.30 43.50 41.60 42.85 0.0M
2024-08-01 42.80 43.40 42.20 42.90 0.0M
2024-07-31 41.90 42.75 41.50 42.35 0.0M
2024-07-30 40.80 42.60 40.55 42.30 0.0M
2024-07-29 42.45 42.45 40.15 40.20 0.0M
2024-07-26 40.00 42.15 39.20 42.00 0.0M
2024-07-23 41.40 42.45 41.20 41.85 0.0M
2024-07-22 42.40 43.40 39.90 40.50 0.0M
2024-07-19 41.55 44.35 40.80 42.50 0.0M
2024-07-18 40.80 42.15 40.60 41.25 0.0M
2024-07-17 43.55 43.55 41.95 42.00 0.0M
2024-07-16 42.95 43.50 42.55 43.30 0.0M
2024-07-15 42.40 43.50 42.00 42.95 0.0M
2024-07-12 41.50 43.00 40.95 42.15 0.0M
2024-07-11 41.25 42.50 40.35 42.25 0.0M
2024-07-10 39.90 42.60 39.35 42.00 0.0M
2024-07-09 37.50 40.75 37.50 39.90 0.0M
2024-07-08 37.50 39.00 36.85 37.15 0.0M
2024-07-05 36.45 37.30 36.30 37.00 0.0M
2024-07-04 36.85 36.85 36.00 36.45 0.0M
2024-07-03 35.70 36.55 35.70 36.35 0.0M
2024-07-02 35.75 35.75 35.30 35.40 0.0M
2024-07-01 35.90 36.00 35.60 35.60 0.0M
2024-06-28 35.25 35.90 35.25 35.70 0.0M
2024-06-27 35.25 35.70 35.20 35.40 0.0M
2024-06-26 35.30 35.70 35.15 35.20 0.0M
2024-06-25 34.90 35.25 34.55 35.20 0.0M
2024-06-24 35.45 35.45 34.85 34.90 0.0M
2024-06-21 35.50 35.50 35.00 35.30 0.0M
2024-06-20 35.25 35.60 34.95 35.15 0.0M
2024-06-19 35.80 35.85 35.00 35.00 0.0M
2024-06-18 35.75 35.90 35.30 35.55 0.0M
2024-06-17 35.25 37.25 35.25 35.75 0.0M
2024-06-14 34.30 34.90 34.20 34.30 0.0M
2024-06-13 34.35 34.45 34.00 34.20 0.0M
2024-06-12 34.05 34.40 34.05 34.20 0.0M
2024-06-11 34.50 34.75 34.10 34.10 0.0M
2024-06-07 34.65 35.60 34.50 34.95 0.0M
2024-06-06 35.20 35.30 34.65 34.65 0.0M
2024-06-05 35.40 35.65 35.05 35.05 0.0M
2024-06-04 35.70 36.25 35.40 35.40 0.0M
2024-06-03 35.65 36.00 35.50 35.70 0.0M
2024-05-31 35.60 36.10 35.35 35.35 0.0M
2024-05-30 36.60 36.85 35.70 35.70 0.0M
2024-05-29 35.60 37.50 35.45 37.20 0.0M
2024-05-28 35.50 35.75 35.05 35.60 0.0M
2024-05-27 35.05 35.60 35.05 35.35 0.0M
2024-05-24 35.85 35.85 35.05 35.05 0.0M
2024-05-23 35.40 35.70 35.20 35.45 0.0M
2024-05-22 35.60 35.80 35.25 35.30 0.0M
2024-05-21 35.30 35.45 35.05 35.30 0.0M
2024-05-20 34.70 35.95 34.50 35.25 0.0M
2024-05-17 34.10 34.65 34.00 34.55 0.0M
2024-05-16 34.40 34.45 34.00 34.10 0.0M
2024-05-15 34.90 34.90 34.20 34.25 0.0M
2024-05-14 34.50 34.70 34.35 34.50 0.0M
2024-05-13 34.05 34.25 33.90 34.25 0.0M
2024-05-10 34.80 35.20 34.30 34.45 0.0M
2024-05-09 34.00 34.50 34.00 34.40 0.0M
2024-05-08 34.70 34.95 33.95 34.00 0.0M
2024-05-07 34.50 35.30 34.30 34.55 0.0M
2024-05-06 35.15 35.15 34.15 34.25 0.0M
2024-05-03 35.30 35.30 34.65 34.75 0.0M
2024-05-02 34.95 35.05 34.55 34.80 0.0M
2024-04-30 34.80 34.95 34.60 34.70 0.0M
2024-04-29 34.05 34.65 34.05 34.45 0.0M
2024-04-26 34.15 34.30 33.85 33.85 0.0M
2024-04-25 34.00 34.30 34.00 34.10 0.0M
2024-04-24 33.65 34.20 33.55 34.20 0.0M
2024-04-23 33.70 33.80 33.10 33.30 0.0M
2024-04-22 34.00 34.30 33.20 33.25 0.0M
2024-04-19 34.05 34.75 33.05 34.05 0.0M
2024-04-18 35.20 35.80 34.70 34.70 0.0M
2024-04-17 33.85 36.10 33.85 35.20 0.0M
2024-04-16 34.90 34.90 33.70 33.80 0.0M
2024-04-15 35.80 35.80 35.00 35.00 0.0M
2024-04-12 35.05 36.35 34.95 35.50 0.0M
2024-04-11 35.55 35.55 34.85 34.95 0.0M
2024-04-10 35.80 36.10 35.50 35.50 0.0M
2024-04-09 35.60 35.90 35.50 35.55 0.0M
2024-04-08 35.00 35.50 34.80 35.30 0.0M
2024-04-03 35.45 35.65 35.05 35.05 0.0M
2024-04-02 35.85 35.85 35.10 35.35 0.0M
2024-04-01 35.75 36.15 35.50 35.75 0.0M
2024-03-29 39.55 39.55 35.55 35.75 0.0M
2024-03-28 40.00 40.60 39.00 39.50 0.0M
2024-03-27 36.00 39.60 36.00 39.60 0.0M
2024-03-26 36.80 36.80 35.85 36.00 0.0M
2024-03-25 36.85 37.30 36.50 36.50 0.0M
2024-03-22 36.25 36.65 36.10 36.20 0.0M
2024-03-21 35.70 36.45 35.70 36.10 0.0M
2024-03-20 35.80 36.00 35.65 35.70 0.0M
2024-03-19 35.85 36.15 35.60 35.75 0.0M
2024-03-18 36.15 36.20 35.70 35.75 0.0M
2024-03-15 36.50 36.70 35.70 35.80 0.0M
2024-03-14 36.15 37.30 35.45 36.50 0.0M
2024-03-13 37.50 37.55 35.75 35.75 0.0M
2024-03-12 35.80 37.40 35.65 36.80 0.0M
2024-03-11 35.35 35.70 35.10 35.40 0.0M
2024-03-08 36.90 37.00 34.85 35.35 0.0M
2024-03-07 37.50 37.80 36.55 36.70 0.0M
2024-03-06 36.80 38.00 36.60 36.95 0.0M
2024-03-05 35.50 37.30 35.25 37.30 0.0M
2024-03-04 34.80 35.80 34.65 35.50 0.0M
2024-03-01 35.20 35.35 34.65 34.70 0.0M
2024-02-29 34.90 35.15 34.45 35.00 0.0M
2024-02-27 34.90 35.40 34.20 34.65 0.0M
2024-02-26 33.85 34.70 33.75 34.25 0.0M
2024-02-23 34.35 34.50 33.85 33.85 0.0M
2024-02-22 34.15 34.30 33.75 34.25 0.0M
2024-02-21 34.30 34.45 34.00 34.00 0.0M
2024-02-20 34.70 34.80 34.15 34.30 0.0M
2024-02-19 34.70 34.95 34.55 34.60 0.0M
2024-02-16 33.75 34.95 33.75 34.70 0.0M
2024-02-15 33.85 34.00 32.00 33.70 0.0M
2024-02-05 34.10 34.20 33.85 33.85 0.0M
2024-02-02 34.75 34.75 33.85 34.05 0.0M
2024-02-01 34.40 34.80 34.30 34.45 0.0M
2024-01-31 34.80 34.85 34.50 34.65 0.0M
2024-01-30 35.35 35.35 34.65 34.90 0.0M
2024-01-29 35.10 35.40 34.85 34.90 0.0M
2024-01-26 34.85 35.10 34.60 34.85 0.0M
2024-01-25 35.70 35.70 34.75 34.80 0.0M
2024-01-24 34.90 35.70 34.90 35.65 0.0M
2024-01-23 34.75 35.25 34.75 34.85 0.0M
2024-01-22 34.90 35.05 34.65 34.75 0.0M
2024-01-19 34.80 35.05 34.60 34.65 0.0M
2024-01-18 35.40 35.45 34.30 34.60 0.0M
2024-01-17 35.15 35.50 34.65 35.00 0.0M
2024-01-16 36.55 36.55 35.35 35.50 0.0M
2024-01-15 36.35 36.80 36.35 36.50 0.0M
2024-01-12 36.70 37.10 36.20 36.30 0.0M
2024-01-11 37.55 37.55 36.70 36.80 0.0M
2024-01-10 37.90 38.20 37.15 37.60 0.0M
2024-01-09 38.15 38.65 37.15 37.50 0.0M
2024-01-08 36.40 37.75 36.10 37.45 0.0M
2024-01-05 36.75 36.80 36.00 36.00 0.0M
2024-01-04 36.70 36.70 35.85 35.85 0.0M
2024-01-03 36.80 36.90 36.25 36.50 0.0M
2024-01-02 36.35 36.75 36.00 36.75 0.0M