Wieson Technologies Co Ltd (6272)

6272
🏛️ 台湾 →
54.90
最終更新: 2025-10-03
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 17.10 17.10 16.40 16.65 0.3M
2021-12-29 16.40 17.45 16.35 16.55 0.4M
2021-12-28 17.40 17.60 16.25 16.80 0.6M
2021-12-27 15.90 17.75 15.75 17.30 1.3M
2021-12-24 15.90 15.90 15.55 15.75 0.1M
2021-12-23 15.90 15.90 15.35 15.50 0.2M
2021-12-22 15.75 15.85 15.50 15.50 0.1M
2021-12-21 15.85 15.85 15.30 15.45 0.2M
2021-12-20 16.05 16.05 15.45 15.80 0.1M
2021-12-17 15.70 16.15 15.65 15.70 0.3M
2021-12-16 15.85 16.15 15.55 16.00 0.2M
2021-12-15 15.90 15.90 15.55 15.60 0.2M
2021-12-14 16.25 16.25 15.65 15.75 0.3M
2021-12-13 16.00 16.80 16.00 16.15 0.3M
2021-12-10 16.15 16.60 16.00 16.25 0.6M
2021-12-09 16.25 16.25 15.80 16.00 0.2M
2021-12-08 16.20 16.50 15.75 15.95 0.2M
2021-12-07 16.40 16.40 15.75 15.95 0.4M
2021-12-06 16.30 16.40 15.75 16.35 0.4M
2021-12-03 15.90 16.35 15.60 16.10 0.3M
2021-12-02 16.10 16.50 15.90 16.15 0.2M
2021-12-01 15.70 16.50 15.30 16.35 0.2M
2021-11-30 14.95 16.15 14.60 15.60 0.3M
2021-11-29 14.60 14.95 14.40 14.85 0.2M
2021-11-26 15.20 15.25 14.45 14.75 0.5M
2021-11-25 15.20 15.50 15.05 15.20 0.1M
2021-11-24 15.20 15.40 14.95 15.20 0.3M
2021-11-23 15.95 15.95 15.00 15.20 0.8M
2021-11-22 16.55 16.80 15.75 15.95 0.4M
2021-11-19 16.10 17.10 15.95 16.45 0.4M
2021-11-18 16.25 16.40 15.80 15.95 0.5M
2021-11-17 17.15 17.15 16.15 16.15 0.7M
2021-11-16 18.20 18.20 16.70 16.90 1.3M
2021-11-15 15.75 18.10 15.50 18.10 2.4M
2021-11-12 16.25 16.70 14.95 15.65 1.4M
2021-11-11 14.45 17.25 14.35 16.05 1.8M
2021-11-10 13.90 14.60 13.75 14.45 0.5M
2021-11-09 14.55 15.35 13.95 14.10 0.9M
2021-11-08 12.95 15.95 12.95 14.95 0.9M
2021-11-05 12.85 13.25 12.80 13.25 0.1M
2021-11-04 12.90 13.45 12.70 13.20 0.1M
2021-11-03 13.05 13.05 12.70 12.85 0.1M
2021-11-02 14.00 14.00 12.55 12.80 0.6M
2021-11-01 13.60 13.85 13.45 13.65 0.2M
2021-10-29 14.70 14.95 13.45 13.65 0.6M
2021-10-28 13.95 14.70 13.80 14.50 1.6M
2021-10-27 13.05 13.85 12.70 13.75 0.8M
2021-10-26 12.75 12.85 12.55 12.85 0.2M
2021-10-25 12.80 12.80 12.40 12.65 0.1M
2021-10-22 12.50 12.55 12.30 12.50 0.1M
2021-10-21 12.50 12.75 12.35 12.50 0.2M
2021-10-20 12.70 13.00 12.50 12.95 0.1M
2021-10-19 12.45 12.75 12.35 12.35 0.2M
2021-10-18 12.45 12.95 12.40 12.90 0.1M
2021-10-15 13.00 13.00 12.45 12.95 0.0M
2021-10-14 13.10 13.50 12.35 13.00 0.7M
2021-10-13 14.20 14.20 12.65 13.10 0.3M
2021-10-12 13.75 14.05 13.25 14.05 0.2M
2021-10-08 13.65 13.75 13.15 13.40 0.1M
2021-10-07 13.15 13.65 12.65 13.65 0.1M
2021-10-06 13.15 13.15 12.65 13.10 0.0M
2021-10-05 12.75 13.10 12.65 13.05 0.1M
2021-10-04 13.60 13.60 12.20 13.05 0.4M
2021-10-01 14.05 14.40 13.30 13.35 0.4M
2021-09-30 14.50 14.55 14.00 14.30 0.2M
2021-09-29 14.70 14.70 14.00 14.05 0.6M
2021-09-28 14.50 15.05 14.00 14.75 1.2M
2021-09-27 14.40 15.70 13.95 14.65 2.0M
2021-09-24 12.45 14.40 12.45 14.30 1.6M
2021-09-23 12.00 12.40 12.00 12.35 0.1M
2021-09-22 12.60 12.60 12.00 12.20 0.1M
2021-09-17 12.50 12.65 12.40 12.45 0.1M
2021-09-16 12.95 12.95 12.50 12.75 0.2M
2021-09-15 12.80 12.85 12.60 12.80 0.2M
2021-09-14 13.00 13.00 12.45 12.80 0.2M
2021-09-13 12.90 12.90 12.55 12.55 0.1M
2021-09-10 12.90 13.00 12.45 12.65 0.2M
2021-09-09 12.50 12.60 12.05 12.60 0.3M
2021-09-08 12.20 12.45 12.05 12.30 0.1M
2021-09-07 12.35 12.50 12.20 12.30 0.1M
2021-09-06 12.85 12.85 12.35 12.50 0.1M
2021-09-03 13.00 13.00 12.50 12.70 0.0M
2021-09-02 12.50 12.80 12.50 12.60 0.1M
2021-09-01 12.55 13.00 12.45 12.55 0.1M
2021-08-31 12.80 12.80 12.50 12.60 0.1M
2021-08-30 12.85 12.85 12.60 12.80 0.0M
2021-08-27 12.70 12.70 12.45 12.60 0.1M
2021-08-26 12.55 12.80 12.55 12.65 0.1M
2021-08-25 12.65 12.80 12.55 12.70 0.1M
2021-08-24 12.70 12.90 12.65 12.80 0.1M
2021-08-23 13.00 13.00 12.60 12.70 0.2M
2021-08-20 13.00 13.00 12.60 12.75 0.1M
2021-08-19 12.75 12.95 12.55 12.60 0.2M
2021-08-18 12.40 12.75 12.30 12.75 0.1M
2021-08-17 12.55 12.95 12.45 12.55 0.1M
2021-08-16 13.00 13.00 12.65 12.75 0.1M
2021-08-13 13.25 13.25 12.60 13.00 0.1M
2021-08-12 12.45 13.15 12.45 12.80 0.4M
2021-08-11 12.55 12.55 12.15 12.40 0.1M
2021-08-10 12.95 12.95 12.35 12.40 0.1M
2021-08-09 12.65 12.65 12.40 12.50 0.1M
2021-08-06 12.40 12.90 12.40 12.40 0.2M
2021-08-05 12.40 12.75 12.30 12.40 0.2M
2021-08-04 12.45 12.90 12.45 12.70 0.1M
2021-08-03 12.35 12.60 12.35 12.55 0.1M
2021-08-02 13.00 13.05 12.20 12.50 0.6M
2021-07-30 13.35 13.35 12.75 12.85 0.1M
2021-07-29 12.65 13.00 12.65 13.00 0.1M
2021-07-28 12.80 13.00 12.35 12.70 0.3M
2021-07-27 12.75 13.30 12.75 12.85 0.1M
2021-07-26 13.30 13.30 12.75 12.75 0.3M
2021-07-23 13.45 13.45 12.95 13.20 0.1M
2021-07-22 14.20 14.35 13.00 13.20 0.4M
2021-07-21 12.90 14.15 12.90 14.05 1.2M
2021-07-20 12.80 13.45 12.50 12.90 0.5M
2021-07-19 12.80 13.00 12.50 12.75 0.3M
2021-07-16 12.90 13.35 12.80 12.95 0.2M
2021-07-15 12.90 13.00 12.70 12.85 0.1M
2021-07-14 12.40 13.00 12.40 12.65 0.2M
2021-07-13 14.00 14.30 12.60 12.75 1.0M
2021-07-12 14.45 14.85 14.05 14.45 0.6M
2021-07-09 15.20 15.20 13.55 14.25 1.0M
2021-07-08 12.95 15.25 12.95 15.00 1.8M
2021-07-07 12.60 13.30 12.55 13.30 0.8M
2021-07-06 12.85 12.85 12.25 12.65 0.4M
2021-07-05 12.90 13.00 12.40 12.45 0.5M
2021-07-02 12.70 13.00 12.45 12.60 0.5M
2021-07-01 12.90 13.45 12.50 12.75 0.4M
2021-06-30 12.60 13.55 12.60 13.20 0.6M
2021-06-29 12.60 12.70 12.35 12.65 0.3M
2021-06-28 13.20 13.20 12.60 12.80 0.3M
2021-06-25 13.45 13.45 12.75 12.85 0.2M
2021-06-24 13.00 13.50 12.90 13.15 0.2M
2021-06-23 12.90 13.20 12.35 12.80 0.3M
2021-06-22 13.40 13.40 12.70 13.15 0.2M
2021-06-21 13.05 13.35 13.00 13.10 0.2M
2021-06-18 13.70 13.75 13.15 13.55 0.1M
2021-06-17 13.15 13.70 13.15 13.50 0.1M
2021-06-16 13.85 13.85 12.95 13.35 0.2M
2021-06-15 13.75 14.20 13.30 13.40 0.2M
2021-06-11 14.20 14.20 13.70 13.85 0.1M
2021-06-10 14.15 14.15 13.45 14.00 0.3M
2021-06-09 13.75 14.05 13.75 13.75 0.1M
2021-06-08 14.00 14.15 13.75 14.00 0.1M
2021-06-07 14.20 14.20 13.80 14.00 0.2M
2021-06-04 14.40 14.65 13.90 14.20 0.3M
2021-06-03 14.30 14.55 13.95 14.15 0.4M
2021-06-02 14.50 15.55 14.25 14.30 0.7M
2021-06-01 13.25 14.70 12.90 14.45 0.7M
2021-05-31 13.50 13.50 12.65 13.05 0.1M
2021-05-28 13.05 13.80 12.95 12.95 0.2M
2021-05-27 12.70 13.15 12.65 12.75 0.3M
2021-05-26 14.30 14.30 12.75 12.85 0.3M
2021-05-25 13.95 14.70 13.75 14.05 0.4M
2021-05-24 13.00 14.45 13.00 13.75 0.4M
2021-05-21 12.10 14.40 11.80 13.40 0.5M
2021-05-20 12.05 12.05 11.50 11.80 0.3M
2021-05-19 11.35 11.90 10.90 11.85 0.4M
2021-05-18 10.80 12.45 10.60 11.70 0.8M
2021-05-17 12.45 12.45 9.96 10.50 0.6M
2021-05-14 13.25 13.30 12.50 12.50 0.6M
2021-05-13 12.30 13.20 11.15 13.00 0.6M
2021-05-12 13.55 13.90 12.25 12.55 1.1M
2021-05-11 15.50 15.50 13.65 13.90 0.7M
2021-05-10 17.15 17.15 15.25 15.80 0.3M
2021-05-07 15.20 17.80 15.20 17.10 0.6M
2021-05-06 14.95 15.90 14.80 15.50 0.5M
2021-05-05 13.95 16.00 13.95 15.25 0.5M
2021-05-04 16.10 16.10 12.65 14.30 1.5M
2021-05-03 16.55 16.90 15.85 16.05 1.0M
2021-04-29 17.35 17.50 16.40 16.85 1.0M
2021-04-28 18.00 18.10 17.10 17.35 0.5M
2021-04-27 18.50 18.50 17.40 17.50 0.6M
2021-04-26 18.00 18.70 17.80 18.10 0.6M
2021-04-23 17.15 18.10 17.15 18.00 0.5M
2021-04-22 18.50 18.50 17.30 17.60 1.0M
2021-04-21 18.05 18.75 17.85 17.85 0.9M
2021-04-20 18.50 18.80 18.00 18.25 0.9M
2021-04-19 20.00 20.00 18.40 18.60 0.8M
2021-04-16 19.00 20.50 18.45 19.55 0.9M
2021-04-15 18.90 19.10 18.40 18.65 0.9M
2021-04-14 20.50 21.00 18.50 19.10 1.3M
2021-04-13 21.10 21.60 19.70 20.10 1.4M
2021-04-12 19.40 21.30 19.40 21.00 2.3M
2021-04-09 20.40 21.00 18.60 19.20 2.1M
2021-04-08 22.10 23.90 19.90 20.25 2.5M
2021-04-07 18.00 22.20 18.00 22.00 4.1M
2021-04-06 17.90 18.00 17.35 18.00 1.1M
2021-04-01 17.70 17.85 17.35 17.75 0.6M
2021-03-31 18.00 18.00 17.30 17.70 0.7M
2021-03-30 18.80 18.80 17.40 17.50 1.4M
2021-03-29 19.10 19.60 18.05 18.65 1.6M
2021-03-26 18.50 19.10 18.15 18.90 1.4M
2021-03-25 18.00 19.00 17.55 18.10 1.3M
2021-03-24 17.80 20.20 16.80 18.00 2.2M
2021-03-23 22.45 22.85 15.80 18.15 5.8M
2021-03-22 25.00 25.00 21.90 22.70 3.3M
2021-03-19 25.20 25.35 24.25 24.60 1.7M
2021-03-18 26.50 26.50 24.05 25.10 2.5M
2021-03-17 26.70 27.70 23.50 26.15 3.8M
2021-03-16 21.50 29.00 21.50 27.10 6.7M
2021-03-15 19.20 22.10 18.80 21.75 3.2M
2021-03-12 18.50 19.55 17.70 19.10 2.2M
2021-03-11 19.90 20.00 17.80 18.30 2.6M
2021-03-10 18.40 20.00 16.80 19.60 3.4M
2021-03-09 16.00 19.30 15.50 18.10 4.6M
2021-03-08 14.50 15.85 14.35 15.85 3.0M
2021-03-05 14.05 14.75 13.50 14.20 0.9M
2021-03-04 12.70 14.85 12.70 14.55 1.7M
2021-03-03 13.55 13.80 12.30 12.85 0.7M
2021-03-02 12.85 14.55 12.50 13.50 1.4M
2021-02-26 13.30 13.70 12.00 12.80 1.8M
2021-02-25 14.40 14.90 13.10 13.15 2.0M
2021-02-24 16.10 16.50 12.85 14.00 3.6M
2021-02-23 15.20 16.40 14.55 16.00 4.9M
2021-02-22 10.00 16.90 9.98 15.10 6.4M
2021-02-19 9.00 10.10 8.96 9.82 2.3M
2021-02-18 8.15 9.21 7.97 9.13 1.4M
2021-02-17 7.03 8.10 7.03 8.10 1.0M
2021-02-05 7.03 7.05 6.95 7.02 0.2M
2021-02-04 7.04 7.04 6.93 7.00 0.1M
2021-02-03 7.03 7.04 6.98 7.01 0.1M
2021-02-02 7.03 7.03 6.94 7.00 0.2M
2021-02-01 7.03 7.13 6.94 6.94 0.1M
2021-01-29 7.03 7.03 6.83 7.00 0.3M
2021-01-28 6.90 7.03 6.90 7.03 0.2M
2021-01-27 7.13 7.13 6.94 7.01 0.2M
2021-01-26 7.00 7.13 6.97 7.05 0.3M
2021-01-25 7.05 7.10 6.83 7.04 0.2M
2021-01-22 7.02 7.02 6.80 7.00 0.1M
2021-01-21 7.02 7.02 6.80 6.98 0.1M
2021-01-20 7.02 7.05 6.77 6.82 0.2M
2021-01-19 7.23 7.39 7.12 7.15 0.1M
2021-01-18 7.02 7.22 6.87 7.22 0.1M
2021-01-15 7.45 7.52 7.00 7.21 0.3M
2021-01-14 7.17 7.43 7.09 7.43 0.1M
2021-01-13 7.24 7.25 7.09 7.21 0.4M
2021-01-12 7.30 7.36 7.18 7.22 0.4M
2021-01-11 7.42 7.70 7.25 7.28 0.5M
2021-01-08 7.59 7.80 7.32 7.61 0.5M
2021-01-07 7.56 7.63 7.42 7.56 0.3M
2021-01-06 7.60 7.68 7.22 7.49 0.4M
2021-01-05 7.50 7.93 7.27 7.60 0.6M
2021-01-04 7.52 7.66 7.28 7.53 0.7M