Unitech Printed Circuit Board Corp (2367)

2367
🏛️ 台湾 →
26.70
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 20.10 20.10 19.90 20.00 2.9M
2023-12-28 20.20 20.35 20.00 20.00 5.0M
2023-12-27 20.10 20.15 20.00 20.15 3.4M
2023-12-26 20.05 20.20 20.00 20.05 2.9M
2023-12-25 20.10 20.15 19.90 19.95 3.3M
2023-12-22 20.30 20.45 20.05 20.05 4.7M
2023-12-21 20.10 20.50 20.00 20.25 4.9M
2023-12-20 20.05 20.50 20.05 20.35 6.3M
2023-12-19 20.40 20.45 19.85 20.10 7.7M
2023-12-18 20.50 20.85 20.20 20.30 8.6M
2023-12-15 21.55 21.70 20.70 20.70 14.8M
2023-12-14 21.25 21.65 21.15 21.35 17.3M
2023-12-13 21.15 21.45 20.95 21.05 10.0M
2023-12-12 21.20 21.50 20.90 21.05 9.6M
2023-12-11 21.45 21.55 20.95 21.00 12.8M
2023-12-08 21.95 22.00 21.25 21.35 14.5M
2023-12-07 22.20 22.75 21.35 21.55 38.6M
2023-12-06 22.95 23.40 21.90 22.05 39.9M
2023-12-05 22.50 23.15 21.90 22.50 37.7M
2023-12-04 22.20 23.30 21.65 22.75 80.1M
2023-12-01 20.70 22.75 20.45 22.20 61.6M
2023-11-30 20.80 20.90 20.55 20.70 7.9M
2023-11-29 21.00 21.30 20.60 20.70 17.4M
2023-11-28 20.25 21.25 20.20 21.00 36.6M
2023-11-27 20.50 20.60 20.15 20.20 7.5M
2023-11-24 20.40 20.60 20.25 20.25 10.6M
2023-11-23 20.65 20.70 20.05 20.35 13.4M
2023-11-22 20.30 20.80 20.10 20.55 20.9M
2023-11-21 20.80 21.50 20.10 20.20 66.6M
2023-11-20 19.40 19.75 19.25 19.70 13.5M
2023-11-17 19.15 19.35 19.05 19.30 8.6M
2023-11-16 18.70 19.45 18.65 19.40 19.4M
2023-11-15 18.65 18.80 18.55 18.55 3.7M
2023-11-14 18.55 18.55 18.30 18.40 2.0M
2023-11-13 18.65 18.70 18.40 18.45 3.1M
2023-11-10 18.15 18.60 18.15 18.45 2.4M
2023-11-09 18.70 18.70 18.20 18.40 3.0M
2023-11-08 19.05 19.05 18.55 18.60 6.1M
2023-11-07 19.30 19.35 18.95 19.05 3.8M
2023-11-06 19.15 19.40 18.80 19.25 8.2M
2023-11-03 19.20 19.25 18.85 19.05 7.7M
2023-11-02 18.35 19.25 18.35 19.15 18.7M
2023-11-01 18.70 18.70 17.90 18.10 6.0M
2023-10-31 18.80 19.40 18.35 18.50 20.1M
2023-10-30 18.40 18.75 18.35 18.45 2.6M
2023-10-27 18.75 18.80 18.35 18.40 3.6M
2023-10-26 18.45 18.80 18.35 18.55 3.1M
2023-10-25 18.55 18.90 18.55 18.70 4.3M
2023-10-24 17.90 18.70 17.90 18.70 9.8M
2023-10-23 17.55 18.20 17.50 17.90 2.9M
2023-10-20 17.60 17.75 17.35 17.70 4.2M
2023-10-19 17.90 18.05 17.80 17.90 2.1M
2023-10-18 18.10 18.15 17.70 18.00 6.8M
2023-10-17 18.45 18.55 18.05 18.10 4.7M
2023-10-16 18.60 18.85 18.30 18.30 4.3M
2023-10-13 18.50 18.80 18.40 18.55 2.7M
2023-10-12 18.45 18.65 18.40 18.60 3.3M
2023-10-11 18.65 18.75 18.10 18.20 8.8M
2023-10-06 18.90 19.00 18.65 18.70 4.1M
2023-10-05 18.90 19.15 18.80 18.85 5.2M
2023-10-04 18.90 18.95 18.60 18.75 6.9M
2023-10-03 19.70 19.75 19.05 19.05 10.1M
2023-10-02 19.20 20.10 19.20 19.95 20.2M
2023-09-28 19.15 19.30 18.85 18.95 8.1M
2023-09-27 19.25 19.40 19.00 19.10 9.4M
2023-09-26 19.65 19.90 19.25 19.25 12.2M
2023-09-25 20.20 20.20 19.55 19.55 21.4M
2023-09-22 20.05 20.55 19.95 20.10 25.5M
2023-09-21 20.50 20.95 20.00 20.15 34.8M
2023-09-20 21.40 21.60 19.75 20.70 97.2M
2023-09-19 20.20 21.15 20.00 21.15 52.3M
2023-09-18 18.05 19.60 17.95 19.25 28.6M
2023-09-15 18.10 18.30 18.05 18.05 5.0M
2023-09-14 18.05 18.10 17.90 18.00 2.7M
2023-09-13 17.75 18.10 17.60 17.90 3.1M
2023-09-12 17.95 18.10 17.60 17.80 5.4M
2023-09-11 18.00 18.00 17.40 17.75 4.5M
2023-09-08 18.05 18.10 17.75 17.80 2.5M
2023-09-07 18.10 18.25 17.90 18.00 4.1M
2023-09-06 18.10 18.45 18.00 18.20 7.0M
2023-09-05 18.35 18.40 18.10 18.10 3.7M
2023-09-04 18.30 18.45 18.15 18.20 7.5M
2023-09-01 18.00 18.50 17.90 18.10 18.2M
2023-08-31 17.85 18.35 17.80 18.25 18.8M
2023-08-30 17.30 17.90 17.20 17.65 12.4M
2023-08-29 17.25 17.25 17.05 17.10 1.6M
2023-08-28 17.15 17.20 17.00 17.05 1.5M
2023-08-25 16.85 17.15 16.80 17.00 1.7M
2023-08-24 17.20 17.30 16.90 17.00 3.8M
2023-08-23 16.55 17.45 16.55 17.10 9.0M
2023-08-22 16.70 16.75 16.40 16.45 1.4M
2023-08-21 16.55 16.70 16.35 16.65 1.3M
2023-08-18 16.50 16.60 16.30 16.40 2.1M
2023-08-17 16.20 16.65 16.20 16.45 4.2M
2023-08-16 16.00 16.20 15.80 16.15 1.7M
2023-08-15 16.00 16.10 15.95 16.05 1.6M
2023-08-14 16.15 16.20 15.85 15.90 2.5M
2023-08-11 16.10 16.20 16.05 16.15 1.9M
2023-08-10 16.60 16.65 16.00 16.05 5.5M
2023-08-09 16.95 16.95 16.55 16.70 3.7M
2023-08-08 17.10 17.10 16.50 16.65 8.7M
2023-08-07 17.25 17.30 17.00 17.00 3.9M
2023-08-04 17.35 17.35 17.15 17.20 2.6M
2023-08-02 17.65 17.65 17.30 17.35 3.2M
2023-08-01 17.70 17.90 17.55 17.60 1.8M
2023-07-31 17.75 17.90 17.60 17.65 2.7M
2023-07-28 17.65 17.80 17.50 17.65 1.7M
2023-07-27 17.55 17.60 17.40 17.55 2.0M
2023-07-26 17.60 17.65 17.40 17.40 1.6M
2023-07-25 17.45 17.70 17.35 17.65 2.4M
2023-07-24 17.70 17.70 17.30 17.35 2.9M
2023-07-21 17.55 17.65 17.45 17.55 1.5M
2023-07-20 17.85 17.85 17.60 17.65 1.5M
2023-07-19 17.90 18.00 17.55 17.60 2.7M
2023-07-18 18.00 18.10 17.80 17.85 3.3M
2023-07-17 17.80 18.00 17.60 17.95 3.1M
2023-07-14 17.95 17.95 17.70 17.75 2.9M
2023-07-13 17.50 18.15 17.45 17.95 10.0M
2023-07-12 17.40 17.45 17.30 17.40 3.1M
2023-07-11 17.50 17.60 17.35 17.40 2.4M
2023-07-10 17.75 17.75 17.35 17.45 5.3M
2023-07-07 17.75 17.80 17.40 17.75 4.6M
2023-07-06 18.05 18.10 17.75 17.80 3.1M
2023-07-05 17.70 18.05 17.70 17.95 3.0M
2023-07-04 17.80 17.80 17.60 17.65 1.7M
2023-07-03 17.70 17.90 17.70 17.75 2.6M
2023-06-30 17.80 17.80 17.60 17.70 1.3M
2023-06-29 17.65 17.85 17.60 17.75 1.5M
2023-06-28 17.55 17.75 17.45 17.65 2.3M
2023-06-27 17.70 17.70 17.45 17.50 3.0M
2023-06-26 17.90 17.90 17.65 17.70 2.4M
2023-06-21 17.90 18.05 17.85 17.90 1.3M
2023-06-20 17.95 18.05 17.90 17.95 1.5M
2023-06-19 18.00 18.15 17.85 18.00 1.9M
2023-06-16 17.90 18.00 17.85 17.90 1.7M
2023-06-15 17.95 18.00 17.80 17.90 2.3M
2023-06-14 18.00 18.05 17.90 17.95 1.5M
2023-06-13 18.10 18.15 17.90 17.90 1.8M
2023-06-12 18.20 18.25 18.00 18.00 2.0M
2023-06-09 18.30 18.30 18.10 18.20 1.7M
2023-06-08 18.30 18.30 18.10 18.10 1.9M
2023-06-07 18.45 18.45 18.30 18.30 1.8M
2023-06-06 18.60 18.60 18.35 18.35 2.6M
2023-06-05 18.40 18.50 18.35 18.45 2.4M
2023-06-02 18.20 18.40 18.20 18.35 3.4M
2023-06-01 18.10 18.25 18.00 18.15 2.5M
2023-05-31 17.95 18.15 17.95 18.05 1.7M
2023-05-30 18.10 18.15 17.90 17.95 1.3M
2023-05-29 18.05 18.15 17.90 18.05 1.7M
2023-05-26 18.20 18.20 17.90 17.90 2.1M
2023-05-25 18.10 18.30 18.05 18.05 4.4M
2023-05-24 18.10 18.25 18.00 18.10 2.3M
2023-05-23 18.20 18.20 18.05 18.10 1.3M
2023-05-22 18.00 18.20 18.00 18.15 1.9M
2023-05-19 17.95 18.10 17.90 18.00 2.1M
2023-05-18 18.00 18.05 17.85 17.90 1.6M
2023-05-17 18.10 18.10 17.90 17.90 2.6M
2023-05-16 17.65 17.90 17.60 17.90 1.5M
2023-05-15 17.55 17.60 17.45 17.55 0.8M
2023-05-12 17.35 17.60 17.30 17.60 1.5M
2023-05-11 17.75 17.75 17.35 17.35 2.9M
2023-05-10 17.70 17.75 17.55 17.70 1.2M
2023-05-09 17.85 17.95 17.65 17.70 2.9M
2023-05-08 18.05 18.05 17.85 17.85 1.6M
2023-05-05 17.85 18.25 17.85 17.95 2.7M
2023-05-04 17.65 17.90 17.55 17.85 4.9M
2023-05-03 17.90 18.00 17.80 17.80 1.3M
2023-05-02 18.00 18.00 17.80 17.90 1.4M
2023-04-28 18.05 18.10 17.90 17.95 1.5M
2023-04-27 17.80 17.95 17.65 17.95 1.2M
2023-04-26 17.65 17.95 17.60 17.90 2.4M
2023-04-25 18.00 18.00 17.60 17.70 4.4M
2023-04-24 17.90 18.15 17.75 17.95 1.2M
2023-04-21 18.15 18.30 17.85 18.00 3.3M
2023-04-20 18.65 18.65 18.15 18.15 5.0M
2023-04-19 18.85 18.85 18.60 18.65 2.3M
2023-04-18 18.70 18.95 18.65 18.70 2.7M
2023-04-17 18.60 18.75 18.60 18.70 2.1M
2023-04-14 18.65 18.80 18.50 18.60 5.0M
2023-04-13 19.40 19.45 18.60 18.60 9.0M
2023-04-12 19.15 19.50 19.10 19.40 7.9M
2023-04-11 19.10 19.15 19.00 19.15 2.8M
2023-04-10 19.15 19.20 18.95 19.05 2.4M
2023-04-07 19.15 19.20 19.00 19.05 2.0M
2023-04-06 19.05 19.10 19.00 19.05 2.5M
2023-03-31 19.10 19.10 18.95 19.00 2.7M
2023-03-30 19.00 19.05 18.90 18.95 2.5M
2023-03-29 19.00 19.10 18.85 18.95 2.4M
2023-03-28 19.10 19.10 18.80 18.90 4.1M
2023-03-27 18.80 19.05 18.75 18.95 4.0M
2023-03-24 18.50 18.95 18.50 18.85 6.1M
2023-03-23 18.30 18.55 18.25 18.40 1.6M
2023-03-22 18.40 18.55 18.35 18.40 2.8M
2023-03-21 18.20 18.40 18.20 18.30 2.3M
2023-03-20 17.95 18.15 17.90 18.10 1.4M
2023-03-17 17.90 17.95 17.75 17.90 1.8M
2023-03-16 17.85 17.95 17.55 17.65 4.6M
2023-03-15 18.10 18.25 18.00 18.05 2.8M
2023-03-14 18.35 18.40 18.05 18.05 4.2M
2023-03-13 18.25 18.55 18.15 18.45 3.1M
2023-03-10 18.90 18.95 18.40 18.50 5.6M
2023-03-09 19.45 19.50 19.00 19.00 6.3M
2023-03-08 19.00 19.30 18.95 19.15 7.1M
2023-03-07 18.90 19.10 18.80 19.00 5.1M
2023-03-06 18.85 18.90 18.75 18.80 5.3M
2023-03-03 18.90 19.05 18.80 18.90 3.3M
2023-03-02 18.90 18.95 18.70 18.75 1.9M
2023-03-01 18.80 19.10 18.75 18.80 3.2M
2023-02-24 19.05 19.10 18.75 18.75 2.7M
2023-02-23 18.90 19.10 18.90 18.95 3.4M
2023-02-22 18.75 19.00 18.70 18.90 2.8M
2023-02-21 19.15 19.25 18.90 19.00 6.2M
2023-02-20 18.95 19.35 18.80 19.30 13.9M
2023-02-17 18.50 18.85 18.50 18.80 3.3M
2023-02-16 18.60 18.80 18.55 18.65 4.2M
2023-02-15 18.40 18.70 18.35 18.55 4.2M
2023-02-14 18.20 18.40 18.15 18.30 1.7M
2023-02-13 18.05 18.20 17.95 18.10 3.0M
2023-02-10 18.55 18.55 18.20 18.20 5.6M
2023-02-09 18.80 18.80 18.55 18.60 6.2M
2023-02-08 18.60 19.20 18.60 19.00 17.9M
2023-02-07 18.45 18.60 18.40 18.50 2.1M
2023-02-06 18.60 18.70 18.40 18.45 2.4M
2023-02-03 18.70 18.75 18.45 18.65 5.6M
2023-02-02 18.40 18.65 18.35 18.55 6.3M
2023-02-01 18.40 18.40 18.15 18.30 4.1M
2023-01-31 18.00 18.30 17.95 18.25 3.8M
2023-01-30 17.85 18.05 17.75 18.00 3.2M
2023-01-17 17.50 17.80 17.50 17.65 2.7M
2023-01-16 17.50 17.60 17.40 17.40 1.8M
2023-01-13 17.80 17.80 17.50 17.50 2.7M
2023-01-12 18.00 18.00 17.70 17.70 2.9M
2023-01-11 18.00 18.10 17.85 17.85 2.5M
2023-01-10 18.05 18.20 17.90 17.95 4.9M
2023-01-09 18.20 18.45 18.05 18.35 9.4M
2023-01-06 17.80 18.10 17.75 18.00 3.9M
2023-01-05 17.80 17.90 17.75 17.80 2.6M
2023-01-04 17.70 17.80 17.65 17.75 2.1M
2023-01-03 17.25 17.65 17.20 17.60 1.9M