UVAT Technology Co Ltd (3580)

3580
🏛️ 台湾 →
62.80
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 51.50 51.50 51.10 51.30 0.0M
2023-12-28 51.50 51.90 51.40 51.40 0.0M
2023-12-27 51.90 52.20 51.50 51.50 0.0M
2023-12-26 51.20 51.90 51.20 51.90 0.0M
2023-12-25 51.70 51.80 51.40 51.50 0.0M
2023-12-22 52.00 52.10 51.30 51.50 0.0M
2023-12-21 52.30 52.50 51.90 51.90 0.0M
2023-12-20 52.00 53.00 52.00 52.40 0.0M
2023-12-19 52.80 52.90 51.90 52.00 0.0M
2023-12-18 53.00 53.10 52.70 52.70 0.0M
2023-12-15 53.60 53.60 52.90 52.90 0.0M
2023-12-14 53.60 54.20 53.00 53.30 0.0M
2023-12-13 53.50 53.60 52.90 53.30 0.0M
2023-12-12 52.70 53.50 52.50 52.70 0.0M
2023-12-11 53.00 53.50 52.60 52.60 0.0M
2023-12-08 53.20 53.20 52.50 52.60 0.0M
2023-12-07 52.80 54.10 52.70 52.90 0.0M
2023-12-06 52.70 53.40 52.70 52.70 0.0M
2023-12-05 53.10 53.40 52.50 52.70 0.0M
2023-12-04 53.40 53.70 52.50 53.50 0.0M
2023-12-01 52.80 55.00 52.80 53.00 0.0M
2023-11-30 55.50 55.50 52.70 52.70 0.0M
2023-11-29 52.30 54.20 52.30 53.40 0.0M
2023-11-28 51.50 51.90 51.50 51.90 0.0M
2023-11-27 52.20 52.20 51.50 51.70 0.0M
2023-11-24 51.90 52.60 51.60 52.20 0.0M
2023-11-23 53.00 53.00 51.60 51.80 0.0M
2023-11-22 51.00 53.00 51.00 52.70 0.0M
2023-11-21 50.30 51.30 50.30 50.80 0.0M
2023-11-20 50.10 50.40 49.85 50.20 0.0M
2023-11-17 50.00 50.60 50.00 50.40 0.0M
2023-11-16 50.40 50.40 49.90 49.95 0.0M
2023-11-15 49.90 51.00 49.90 50.40 0.0M
2023-11-14 50.20 50.20 49.80 49.85 0.0M
2023-11-13 49.80 50.30 49.35 50.20 0.0M
2023-11-10 50.50 50.50 49.80 49.80 0.0M
2023-11-09 50.20 50.50 50.10 50.30 0.0M
2023-11-08 49.90 51.40 49.75 50.50 0.0M
2023-11-07 50.60 50.60 49.70 49.80 0.0M
2023-11-06 50.00 50.70 49.95 50.60 0.0M
2023-11-03 50.40 50.40 49.85 49.95 0.0M
2023-11-02 49.35 50.10 49.35 50.10 0.0M
2023-11-01 49.35 49.75 49.00 49.10 0.0M
2023-10-31 49.80 50.40 49.20 49.25 0.0M
2023-10-30 49.90 50.30 49.80 49.80 0.0M
2023-10-27 50.50 50.80 49.90 49.90 0.0M
2023-10-26 51.00 51.00 49.95 50.50 0.0M
2023-10-25 50.30 51.20 49.95 50.50 0.0M
2023-10-24 49.90 50.40 49.40 49.80 0.0M
2023-10-23 49.80 51.00 49.80 49.80 0.0M
2023-10-20 49.80 50.60 49.40 50.20 0.0M
2023-10-19 49.75 50.60 49.55 50.10 0.0M
2023-10-18 50.20 50.40 49.80 49.80 0.0M
2023-10-17 51.00 51.00 50.50 50.50 0.0M
2023-10-16 51.60 51.60 50.50 51.00 0.0M
2023-10-13 50.80 52.00 50.80 51.60 0.0M
2023-10-12 50.90 52.00 50.80 51.70 0.0M
2023-10-11 53.60 53.90 50.50 50.70 0.0M
2023-10-06 54.60 54.60 53.00 54.00 0.0M
2023-10-05 53.90 54.80 53.90 53.90 0.0M
2023-10-04 54.40 54.40 53.30 53.80 0.0M
2023-10-03 56.30 57.00 55.30 55.30 0.0M
2023-10-02 51.90 55.40 51.10 55.00 0.0M
2023-09-28 50.00 52.30 50.00 50.90 0.0M
2023-09-27 49.50 50.40 49.45 50.00 0.0M
2023-09-26 50.00 50.10 49.50 49.50 0.0M
2023-09-25 50.10 50.50 50.00 50.00 0.0M
2023-09-22 50.00 50.20 49.30 49.95 0.0M
2023-09-21 50.80 50.80 50.00 50.30 0.0M
2023-09-20 50.00 50.50 49.70 49.70 0.0M
2023-09-19 50.50 50.50 49.85 49.90 0.0M
2023-09-18 50.20 51.00 50.10 50.30 0.0M
2023-09-15 51.80 51.90 50.20 50.30 0.0M
2023-09-14 51.00 51.70 50.70 51.40 0.0M
2023-09-13 48.70 50.60 48.70 50.60 0.0M
2023-09-12 49.05 49.05 48.00 48.25 0.0M
2023-09-11 51.00 51.00 49.10 49.10 0.0M
2023-09-08 51.50 51.60 50.80 51.00 0.0M
2023-09-07 51.50 52.50 51.50 51.50 0.0M
2023-09-06 51.80 52.00 51.40 51.50 0.0M
2023-09-05 51.40 52.10 51.40 51.60 0.0M
2023-09-04 51.70 51.70 51.10 51.40 0.0M
2023-09-01 52.30 52.40 51.80 51.80 0.0M
2023-08-31 51.40 52.40 51.30 52.30 0.0M
2023-08-30 50.60 51.60 50.50 51.40 0.0M
2023-08-29 51.10 51.30 50.00 50.50 0.0M
2023-08-28 51.90 51.90 51.00 51.00 0.0M
2023-08-25 51.50 51.90 50.80 51.40 0.0M
2023-08-24 51.60 52.90 51.20 51.60 0.0M
2023-08-23 51.10 51.90 51.10 51.20 0.0M
2023-08-22 52.30 52.40 51.10 51.10 0.0M
2023-08-21 52.00 52.40 51.50 51.80 0.0M
2023-08-18 53.80 53.90 52.10 52.30 0.0M
2023-08-17 52.90 53.60 52.30 53.20 0.0M
2023-08-16 52.80 53.30 51.70 53.10 0.0M
2023-08-15 53.40 53.80 52.90 53.00 0.0M
2023-08-14 54.50 54.90 52.40 52.60 0.0M
2023-08-11 55.10 55.40 53.90 54.30 0.0M
2023-08-10 58.00 58.00 55.70 56.00 0.0M
2023-08-09 58.80 60.20 58.30 58.40 0.0M
2023-08-08 59.50 61.00 58.50 59.50 0.0M
2023-08-07 56.90 58.60 55.60 57.20 0.0M
2023-08-04 56.80 59.20 55.70 58.30 0.0M
2023-08-02 56.10 58.00 55.00 56.80 0.0M
2023-08-01 57.10 59.00 54.80 55.80 0.0M
2023-07-31 53.00 56.00 52.30 55.30 0.0M
2023-07-28 51.00 52.70 51.00 52.60 0.0M
2023-07-27 52.10 52.10 51.00 51.00 0.0M
2023-07-26 51.40 52.30 51.10 51.10 0.0M
2023-07-25 50.50 51.30 50.40 51.00 0.0M
2023-07-24 50.60 51.10 50.20 50.30 0.0M
2023-07-21 50.60 51.40 50.50 50.60 0.0M
2023-07-20 50.80 51.40 50.80 50.80 0.0M
2023-07-19 51.80 52.50 50.60 50.80 0.0M
2023-07-18 51.00 52.60 50.40 51.50 0.0M
2023-07-17 51.80 51.80 50.10 51.00 0.0M
2023-07-14 51.50 52.50 51.50 51.80 0.0M
2023-07-13 53.50 54.00 51.50 51.50 0.0M
2023-07-12 53.30 54.10 52.90 53.30 0.0M
2023-07-11 54.70 54.70 52.40 52.40 0.0M
2023-07-10 51.80 54.50 51.20 53.30 0.0M
2023-07-07 51.50 51.60 50.00 50.60 0.0M
2023-07-06 51.10 52.20 51.10 51.20 0.0M
2023-07-05 52.20 52.20 51.20 51.40 0.0M
2023-07-04 52.60 53.50 52.20 52.30 0.0M
2023-07-03 54.10 54.10 52.40 52.40 0.0M
2023-06-30 54.40 54.40 52.60 53.10 0.0M
2023-06-29 52.00 53.00 51.10 52.10 0.0M
2023-06-28 56.60 56.70 56.00 56.20 0.0M
2023-06-27 54.40 56.40 54.20 55.60 0.0M
2023-06-26 54.00 54.70 54.00 54.40 0.0M
2023-06-21 54.20 54.30 53.90 54.00 0.0M
2023-06-20 54.70 54.70 54.00 54.20 0.0M
2023-06-19 55.40 55.40 54.50 54.60 0.0M
2023-06-16 54.90 54.90 54.50 54.60 0.0M
2023-06-15 55.30 55.60 54.70 54.90 0.0M
2023-06-14 54.80 57.40 54.80 55.30 0.0M
2023-06-13 54.20 54.80 54.00 54.70 0.0M
2023-06-12 54.70 54.70 53.70 54.20 0.0M
2023-06-09 55.40 56.20 55.20 55.40 0.0M
2023-06-08 56.20 56.20 55.30 55.30 0.0M
2023-06-07 55.20 56.10 55.20 55.80 0.0M
2023-06-06 56.20 56.40 55.10 55.10 0.0M
2023-06-05 54.20 56.20 54.20 55.90 0.0M
2023-06-02 54.30 54.70 54.10 54.10 0.0M
2023-06-01 53.50 54.30 53.50 54.20 0.0M
2023-05-31 54.40 54.50 53.40 53.50 0.0M
2023-05-30 54.00 54.00 53.70 54.00 0.0M
2023-05-29 54.40 54.80 53.80 53.90 0.0M
2023-05-26 55.90 55.90 54.00 54.20 0.0M
2023-05-25 55.50 55.60 55.00 55.40 0.0M
2023-05-24 55.40 56.00 55.40 55.70 0.0M
2023-05-23 55.70 55.90 55.20 55.50 0.0M
2023-05-22 54.90 55.90 54.90 55.60 0.0M
2023-05-19 54.30 54.80 54.30 54.60 0.0M
2023-05-18 54.00 54.70 54.00 54.40 0.0M
2023-05-17 53.60 54.10 53.60 53.80 0.0M
2023-05-16 53.90 53.90 53.30 53.60 0.0M
2023-05-15 52.50 53.40 52.50 53.30 0.0M
2023-05-12 54.00 54.00 51.30 53.60 0.0M
2023-05-11 57.00 57.00 55.50 55.60 0.0M
2023-05-10 56.00 57.30 56.00 57.00 0.0M
2023-05-09 56.90 56.90 56.00 56.00 0.0M
2023-05-08 56.40 57.30 56.40 57.00 0.0M
2023-05-05 55.60 56.20 55.50 56.20 0.0M
2023-05-04 56.20 56.30 55.70 56.00 0.0M
2023-05-03 56.40 56.50 56.00 56.20 0.0M
2023-05-02 56.20 56.80 55.70 56.80 0.0M
2023-04-28 56.30 56.30 55.50 56.00 0.0M
2023-04-27 55.50 55.90 55.00 55.70 0.0M
2023-04-26 55.80 55.80 54.00 55.50 0.0M
2023-04-25 56.50 56.50 55.00 55.50 0.0M
2023-04-24 56.00 56.50 55.50 56.50 0.0M
2023-04-21 57.20 57.50 55.90 56.30 0.0M
2023-04-20 60.30 60.30 57.10 57.30 0.0M
2023-04-19 60.30 60.90 60.00 60.20 0.0M
2023-04-18 60.90 61.00 60.20 60.30 0.0M
2023-04-17 60.40 60.90 60.30 60.50 0.0M
2023-04-14 60.60 60.60 60.00 60.30 0.0M
2023-04-13 60.80 61.00 60.10 60.40 0.0M
2023-04-12 60.80 60.90 60.40 60.40 0.0M
2023-04-11 60.40 60.90 60.00 60.40 0.0M
2023-04-10 59.30 60.60 59.30 60.30 0.0M
2023-04-07 59.60 60.10 59.50 59.70 0.0M
2023-04-06 59.60 60.50 59.00 59.50 0.0M
2023-03-31 60.40 60.50 59.70 60.00 0.0M
2023-03-30 59.80 60.20 59.00 60.00 0.0M
2023-03-29 59.80 60.10 59.00 59.30 0.0M
2023-03-28 61.00 61.00 59.60 59.60 0.0M
2023-03-27 61.00 62.30 60.80 60.80 0.0M
2023-03-24 60.50 60.60 60.10 60.30 0.0M
2023-03-23 59.90 60.50 59.90 60.10 0.0M
2023-03-22 59.90 60.40 59.60 59.90 0.0M
2023-03-21 60.00 60.40 59.50 59.80 0.0M
2023-03-20 59.20 60.40 58.80 59.40 0.0M
2023-03-17 57.60 58.80 57.60 58.60 0.0M
2023-03-16 58.00 58.90 57.00 57.10 0.0M
2023-03-15 59.00 59.20 58.00 58.20 0.0M
2023-03-14 56.50 57.90 55.60 57.00 0.0M
2023-03-13 57.80 57.80 55.60 56.60 0.0M
2023-03-10 60.00 60.00 57.60 58.20 0.0M
2023-03-09 61.00 61.20 60.10 60.10 0.0M
2023-03-08 60.70 61.20 60.30 61.00 0.0M
2023-03-07 60.00 61.50 60.00 60.80 0.0M
2023-03-06 59.10 60.40 59.10 59.90 0.0M
2023-03-03 58.90 59.50 58.30 59.00 0.0M
2023-03-02 59.40 59.90 58.70 58.80 0.0M
2023-03-01 59.10 59.50 58.60 59.20 0.0M
2023-02-24 60.00 60.00 58.80 59.10 0.0M
2023-02-23 61.10 61.10 59.80 60.00 0.0M
2023-02-22 59.90 60.60 59.20 60.60 0.0M
2023-02-21 61.20 61.20 60.00 60.20 0.0M
2023-02-20 61.30 61.90 60.50 61.20 0.0M
2023-02-17 60.10 61.30 60.10 61.30 0.0M
2023-02-16 59.60 60.70 59.60 60.60 0.0M
2023-02-15 59.90 60.10 58.60 59.00 0.0M
2023-02-14 60.10 60.50 59.60 59.90 0.0M
2023-02-13 61.50 61.50 58.20 59.60 0.0M
2023-02-10 63.50 63.50 62.00 62.00 0.0M
2023-02-09 63.50 64.10 62.10 63.10 0.0M
2023-02-08 62.20 67.50 62.20 67.50 0.0M
2023-02-07 60.50 62.00 60.50 61.90 0.0M
2023-02-06 60.40 61.80 60.00 60.50 0.0M
2023-02-03 62.00 62.00 60.50 60.50 0.0M
2023-02-02 62.80 62.80 61.40 62.00 0.0M
2023-02-01 62.00 63.00 61.30 62.20 0.0M
2023-01-31 60.20 61.80 60.20 61.80 0.0M
2023-01-30 59.60 61.00 59.30 60.40 0.0M
2023-01-17 59.50 59.50 58.80 59.10 0.0M
2023-01-16 58.50 59.00 57.90 59.00 0.0M
2023-01-13 59.70 60.50 58.60 58.70 0.0M
2023-01-12 60.30 60.60 58.90 59.60 0.0M
2023-01-11 62.00 62.00 60.30 60.30 0.0M
2023-01-10 61.60 62.80 61.60 62.10 0.0M
2023-01-09 63.00 63.00 61.60 61.70 0.0M
2023-01-06 60.70 62.90 60.50 62.40 0.0M
2023-01-05 60.00 61.30 59.90 60.90 0.0M
2023-01-04 59.10 61.80 59.00 60.20 0.0M
2023-01-03 59.00 59.60 57.60 59.60 0.0M