Unitech Electronics Co Ltd (3652)

3652
🏛️ 台湾 →
30.25
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
2021-12-30 22.70 22.70 22.25 22.35 0.1M
2021-12-29 22.10 22.55 22.05 22.50 0.2M
2021-12-28 22.25 22.35 22.25 22.25 0.1M
2021-12-27 22.30 22.30 22.10 22.25 0.2M
2021-12-24 22.15 22.35 22.00 22.15 0.2M
2021-12-23 22.00 22.10 22.00 22.00 0.2M
2021-12-22 22.00 22.00 21.85 21.90 0.1M
2021-12-21 21.80 22.00 21.80 22.00 0.1M
2021-12-20 21.80 22.15 21.80 21.90 0.1M
2021-12-17 21.85 21.90 21.60 21.75 0.1M
2021-12-16 21.65 22.05 21.65 21.95 0.1M
2021-12-15 21.40 21.75 21.40 21.65 0.1M
2021-12-14 21.95 22.00 21.50 21.50 0.2M
2021-12-13 22.20 22.30 21.80 21.95 0.2M
2021-12-10 22.70 22.85 22.20 22.20 0.2M
2021-12-09 22.55 22.70 22.55 22.70 0.1M
2021-12-08 23.00 23.00 22.40 22.55 0.3M
2021-12-07 22.05 23.35 22.05 22.70 0.6M
2021-12-06 21.75 22.10 21.75 21.95 0.2M
2021-12-03 21.90 21.95 21.75 21.80 0.2M
2021-12-02 22.15 22.15 21.65 21.80 0.3M
2021-12-01 21.85 22.15 21.75 22.10 0.3M
2021-11-30 21.95 22.10 21.75 21.90 0.5M
2021-11-29 22.15 22.30 21.65 21.90 1.4M
2021-11-26 24.35 24.65 23.80 23.80 0.2M
2021-11-25 24.60 24.75 24.40 24.60 0.1M
2021-11-24 24.70 24.80 24.40 24.65 0.1M
2021-11-23 26.05 26.10 24.60 24.60 0.1M
2021-11-22 24.70 26.00 24.70 25.80 0.2M
2021-11-19 24.30 25.15 24.30 24.70 0.1M
2021-11-18 24.35 24.35 24.00 24.10 0.1M
2021-11-17 24.45 24.65 24.30 24.35 0.2M
2021-11-16 25.05 25.20 24.40 24.45 0.2M
2021-11-15 24.45 25.25 24.45 25.00 0.2M
2021-11-12 24.30 24.65 24.25 24.45 0.1M
2021-11-11 25.00 25.15 24.30 24.30 0.2M
2021-11-10 25.30 25.40 24.90 25.00 0.1M
2021-11-09 25.60 25.60 25.15 25.30 0.1M
2021-11-08 25.70 25.90 25.10 25.15 0.2M
2021-11-05 26.20 26.35 25.40 25.70 0.4M
2021-11-04 26.80 26.95 26.30 26.75 0.1M
2021-11-03 26.35 26.65 26.30 26.40 0.1M
2021-11-02 26.75 26.75 26.15 26.60 0.1M
2021-11-01 25.40 26.75 25.40 26.60 0.4M
2021-10-29 25.75 25.90 25.15 25.60 0.4M
2021-10-28 25.12 25.12 24.80 24.89 0.3M
2021-10-27 24.34 24.84 24.34 24.84 0.2M
2021-10-26 24.80 24.93 24.39 24.39 0.2M
2021-10-25 24.57 25.35 24.52 24.75 0.3M
2021-10-22 23.52 25.44 23.52 24.57 0.7M
2021-10-21 23.29 23.70 23.29 23.61 0.1M
2021-10-20 24.06 24.06 23.10 23.33 0.3M
2021-10-19 22.56 23.10 22.37 22.74 0.1M
2021-10-18 23.10 23.10 22.33 22.33 0.1M
2021-10-15 22.23 23.29 22.23 22.65 0.2M
2021-10-14 22.42 22.42 21.69 21.82 0.1M
2021-10-13 23.29 23.29 22.10 22.14 0.2M
2021-10-12 22.88 23.52 22.56 23.29 0.1M
2021-10-08 24.02 24.02 23.42 23.52 0.1M
2021-10-07 23.06 24.06 23.01 23.61 0.2M
2021-10-06 24.11 24.11 22.88 22.88 0.1M
2021-10-05 22.19 23.84 22.05 23.56 0.2M
2021-10-04 24.39 24.39 22.42 22.69 0.3M
2021-10-01 23.42 24.52 23.42 23.70 0.3M
2021-09-30 23.56 24.16 23.42 23.84 0.2M
2021-09-29 23.97 24.29 23.20 23.65 0.4M
2021-09-28 24.57 24.80 24.06 24.61 0.2M
2021-09-27 25.16 25.57 24.71 24.93 0.4M
2021-09-24 24.52 25.48 23.93 24.66 0.8M
2021-09-23 24.66 24.66 23.61 23.70 0.5M
2021-09-22 24.89 24.89 23.52 24.11 0.6M
2021-09-17 25.03 25.71 24.52 24.75 1.1M
2021-09-16 30.20 30.20 25.62 25.71 8.3M
2021-09-15 25.57 27.45 25.16 27.45 1.6M
2021-09-14 24.25 26.08 23.52 24.98 1.0M
2021-09-13 24.57 25.39 23.61 23.97 1.4M
2021-09-10 22.37 24.57 22.37 24.57 1.5M
2021-09-09 22.01 22.51 21.59 22.37 0.1M
2021-09-08 23.42 23.42 22.23 22.23 0.2M
2021-09-07 26.54 26.54 22.88 22.88 1.9M
2021-09-06 22.28 24.29 22.28 24.29 0.6M
2021-09-03 22.33 22.56 22.10 22.10 0.1M
2021-09-02 22.42 22.56 22.01 22.28 0.1M
2021-09-01 22.60 22.65 22.01 22.23 0.1M
2021-08-31 22.65 22.65 22.14 22.19 0.1M
2021-08-30 22.78 22.88 22.42 22.42 0.1M
2021-08-27 23.33 23.33 22.37 22.78 0.2M
2021-08-26 22.65 22.97 22.05 22.05 0.2M
2021-08-25 21.59 23.15 21.59 22.60 0.4M
2021-08-24 22.05 22.05 21.41 21.64 0.4M
2021-08-23 20.54 22.37 20.54 22.10 0.9M
2021-08-20 19.90 20.54 19.90 20.36 0.2M
2021-08-19 21.14 21.18 19.99 19.99 0.3M
2021-08-18 21.14 21.50 19.76 21.23 0.8M
2021-08-17 23.52 23.52 20.77 20.82 1.3M
2021-08-16 24.39 25.53 22.37 22.65 1.7M
2021-08-13 25.07 26.44 24.61 24.84 2.4M
2021-08-12 24.71 25.99 23.61 25.99 5.3M
2021-08-11 23.47 24.66 22.33 24.66 3.5M
2021-08-10 20.73 22.42 20.50 22.42 1.6M
2021-08-09 20.82 20.82 20.13 20.40 0.2M
2021-08-06 20.04 21.37 19.86 20.77 0.4M
2021-08-05 19.26 19.54 19.26 19.49 0.0M
2021-08-04 19.44 19.44 19.22 19.40 0.0M
2021-08-03 19.67 19.67 19.31 19.44 0.0M
2021-08-02 19.12 19.67 19.12 19.17 0.0M
2021-07-30 19.44 19.44 19.22 19.22 0.0M
2021-07-29 18.94 19.40 18.85 19.40 0.1M
2021-07-28 19.22 19.22 18.30 18.71 0.1M
2021-07-27 19.44 19.44 19.26 19.26 0.0M
2021-07-26 19.44 19.76 19.40 19.63 0.1M
2021-07-23 18.35 19.35 18.35 19.22 0.1M
2021-07-22 18.67 18.67 18.35 18.35 0.0M
2021-07-21 18.85 18.85 18.25 18.35 0.1M
2021-07-20 18.76 18.89 18.44 18.44 0.0M
2021-07-19 18.89 18.99 18.48 18.76 0.1M
2021-07-16 18.89 18.89 18.76 18.89 0.1M
2021-07-15 18.99 18.99 18.76 18.89 0.0M
2021-07-14 19.22 19.22 18.89 19.08 0.0M
2021-07-13 19.35 19.58 19.03 19.08 0.1M
2021-07-12 18.76 20.13 18.76 19.35 0.4M
2021-07-09 18.21 18.30 18.21 18.30 0.1M
2021-07-08 18.16 18.21 18.12 18.21 0.0M
2021-07-07 18.16 18.16 18.03 18.16 0.0M
2021-07-06 18.16 18.21 17.84 17.98 0.1M
2021-07-05 18.07 18.30 17.93 18.16 0.1M
2021-07-02 18.16 18.21 17.66 18.07 0.0M
2021-07-01 18.44 18.48 18.03 18.16 0.0M
2021-06-30 18.53 18.53 18.12 18.12 0.1M
2021-06-29 18.21 18.30 18.16 18.16 0.0M
2021-06-28 18.12 18.21 18.07 18.21 0.0M
2021-06-25 18.25 18.25 18.03 18.07 0.1M
2021-06-24 17.93 18.12 17.89 18.03 0.0M
2021-06-23 17.71 18.21 17.71 17.93 0.1M
2021-06-22 18.03 18.03 17.66 17.71 0.1M
2021-06-21 18.03 18.03 17.52 17.61 0.1M
2021-06-18 18.39 18.44 18.12 18.21 0.1M
2021-06-17 18.16 18.30 18.16 18.25 0.0M
2021-06-16 18.44 18.48 18.12 18.21 0.1M
2021-06-15 18.67 18.67 18.12 18.25 0.1M
2021-06-11 19.03 19.03 18.53 18.76 0.1M
2021-06-10 19.31 19.49 19.03 19.12 0.0M
2021-06-09 19.08 19.31 19.08 19.31 0.0M
2021-06-08 19.12 19.44 19.12 19.22 0.0M
2021-06-07 19.03 19.17 18.94 19.03 0.0M
2021-06-04 19.26 19.26 19.03 19.03 0.0M
2021-06-03 19.31 19.49 19.26 19.49 0.0M
2021-06-02 19.67 19.67 19.12 19.44 0.0M
2021-06-01 19.49 19.67 19.22 19.67 0.0M
2021-05-31 19.31 19.67 19.17 19.44 0.0M
2021-05-28 19.67 19.67 19.26 19.31 0.0M
2021-05-27 18.99 19.22 18.99 19.22 0.0M
2021-05-26 18.76 19.67 18.76 19.35 0.0M
2021-05-25 18.53 19.49 18.53 19.08 0.0M
2021-05-24 18.35 18.62 17.84 18.39 0.0M
2021-05-21 18.30 18.80 18.30 18.35 0.0M
2021-05-20 18.80 18.80 18.30 18.30 0.0M
2021-05-19 18.85 18.85 18.21 18.62 0.0M
2021-05-18 18.30 19.31 18.30 18.53 0.2M
2021-05-17 17.43 18.21 17.39 17.61 0.1M
2021-05-14 18.39 18.44 18.16 18.25 0.0M
2021-05-13 16.97 19.12 16.97 18.30 0.0M
2021-05-12 19.17 19.22 17.48 17.84 0.1M
2021-05-11 20.54 20.54 19.03 19.22 0.1M
2021-05-10 20.68 20.68 20.31 20.54 0.0M
2021-05-07 20.04 20.59 19.86 20.22 0.1M
2021-05-06 20.13 20.40 19.26 19.86 0.1M
2021-05-05 19.72 20.36 19.72 19.90 0.1M
2021-05-04 21.05 21.14 19.12 19.72 0.2M
2021-05-03 22.42 22.42 21.09 21.14 0.1M
2021-04-29 22.65 22.83 21.96 22.42 0.1M
2021-04-28 23.24 23.79 22.37 22.65 0.4M
2021-04-27 20.91 22.46 20.50 22.46 0.7M
2021-04-26 20.45 20.86 20.45 20.45 0.2M
2021-04-23 19.76 20.31 19.76 20.22 0.1M
2021-04-22 20.68 20.95 20.08 20.08 0.1M
2021-04-21 20.68 20.68 20.22 20.40 0.1M
2021-04-20 21.05 21.32 20.86 20.86 0.1M
2021-04-19 20.40 21.69 20.40 21.05 0.3M
2021-04-16 20.04 20.08 19.81 20.08 0.1M
2021-04-15 19.67 19.90 19.26 19.81 0.1M
2021-04-14 20.63 20.63 19.35 19.72 0.2M
2021-04-13 20.08 20.63 20.08 20.31 0.3M
2021-04-12 20.50 20.68 19.63 19.67 0.2M
2021-04-09 20.22 20.59 20.18 20.31 0.2M
2021-04-08 20.04 20.27 19.86 20.13 0.2M
2021-04-07 19.44 20.04 19.31 19.81 0.3M
2021-04-06 19.03 19.40 18.89 19.12 0.1M
2021-04-01 18.76 19.08 18.76 18.85 0.1M
2021-03-31 18.57 18.76 18.57 18.71 0.0M
2021-03-30 18.67 18.76 18.57 18.57 0.0M
2021-03-29 18.76 18.89 18.44 18.48 0.2M
2021-03-26 18.62 18.80 18.57 18.57 0.1M
2021-03-25 18.48 18.57 18.30 18.44 0.1M
2021-03-24 18.48 18.57 18.30 18.30 0.1M
2021-03-23 18.85 18.85 18.48 18.48 0.1M
2021-03-22 18.99 18.99 18.67 18.67 0.1M
2021-03-19 18.76 18.76 18.67 18.71 0.0M
2021-03-18 18.76 19.08 18.62 18.71 0.1M
2021-03-17 18.80 18.80 18.48 18.53 0.1M
2021-03-16 19.22 19.22 18.67 18.67 0.2M
2021-03-15 20.22 20.22 19.08 19.22 0.4M
2021-03-12 18.85 20.36 18.85 19.63 0.8M
2021-03-11 18.30 18.57 18.21 18.53 0.1M
2021-03-10 18.21 18.48 18.21 18.30 0.0M
2021-03-09 18.39 18.39 18.30 18.39 0.0M
2021-03-08 18.48 18.57 18.12 18.57 0.1M
2021-03-05 18.16 18.67 18.16 18.48 0.0M
2021-03-04 18.30 18.30 18.21 18.25 0.0M
2021-03-03 18.35 18.62 18.30 18.62 0.1M
2021-03-02 18.39 18.48 18.30 18.48 0.0M
2021-02-26 18.30 18.57 18.30 18.57 0.0M
2021-02-25 18.76 18.89 18.57 18.76 0.0M
2021-02-24 18.71 18.76 18.48 18.76 0.1M
2021-02-23 18.94 18.94 18.62 18.71 0.0M
2021-02-22 18.71 18.94 18.62 18.85 0.1M
2021-02-19 18.62 18.94 18.48 18.94 0.1M
2021-02-18 18.44 18.76 18.44 18.76 0.1M
2021-02-17 18.21 18.44 18.21 18.44 0.0M
2021-02-05 18.07 18.21 18.07 18.21 0.0M
2021-02-04 18.30 18.30 17.93 17.93 0.0M
2021-02-03 18.39 18.48 18.03 18.48 0.0M
2021-02-02 18.16 18.44 18.12 18.16 0.0M
2021-02-01 18.30 18.53 18.30 18.53 0.0M
2021-01-29 18.53 18.76 18.35 18.62 0.1M
2021-01-28 18.21 18.89 18.16 18.89 0.0M
2021-01-27 17.75 18.30 17.75 18.30 0.0M
2021-01-26 17.93 17.98 17.61 17.75 0.0M
2021-01-25 18.07 18.07 17.89 17.89 0.0M
2021-01-22 18.07 18.12 17.80 18.12 0.1M
2021-01-21 18.25 18.57 17.89 17.93 0.1M
2021-01-20 18.53 18.53 17.71 18.39 0.1M
2021-01-19 18.30 18.57 18.21 18.48 0.0M
2021-01-18 18.30 18.30 17.84 18.30 0.0M
2021-01-15 18.30 18.35 18.16 18.35 0.0M
2021-01-14 18.39 18.53 18.25 18.53 0.0M
2021-01-13 17.84 18.67 17.84 18.25 0.1M
2021-01-12 18.80 18.99 18.39 18.39 0.1M
2021-01-11 18.67 19.08 18.57 18.80 0.0M
2021-01-08 18.48 18.85 18.48 18.76 0.1M
2021-01-07 18.48 18.76 18.48 18.62 0.1M
2021-01-06 18.76 18.76 18.39 18.67 0.0M
2021-01-05 18.85 18.85 18.57 18.71 0.1M
2021-01-04 18.44 19.17 18.39 19.17 0.0M