Yield Microelectronics (6423)

6423
🏛️ 台湾 →
78.00
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
2022-12-30 84.00 85.30 82.00 84.80 0.1M
2022-12-29 84.50 84.80 83.70 84.50 0.1M
2022-12-28 87.00 88.80 84.70 85.70 0.2M
2022-12-27 83.70 89.50 83.70 88.00 0.4M
2022-12-26 82.70 84.00 81.70 83.70 0.1M
2022-12-23 81.00 82.80 80.80 82.70 0.0M
2022-12-22 83.40 85.00 80.70 81.00 0.1M
2022-12-21 83.50 84.60 82.80 83.40 0.0M
2022-12-20 86.50 86.50 82.20 82.30 0.1M
2022-12-19 86.20 86.90 85.20 86.00 0.1M
2022-12-16 87.80 87.90 86.10 86.50 0.1M
2022-12-15 89.20 89.80 88.00 88.00 0.1M
2022-12-14 87.40 90.00 87.30 89.80 0.0M
2022-12-13 89.50 91.00 87.80 89.00 0.1M
2022-12-12 88.70 92.00 88.50 90.80 0.2M
2022-12-09 92.50 93.00 88.70 89.30 0.2M
2022-12-08 85.20 92.10 85.00 92.10 0.6M
2022-12-07 82.80 85.20 82.80 85.20 0.2M
2022-12-06 84.40 85.00 83.00 83.90 0.1M
2022-12-05 83.00 84.00 82.50 84.00 0.1M
2022-12-02 82.70 84.00 82.50 83.00 0.1M
2022-12-01 83.30 83.70 82.00 83.70 0.1M
2022-11-30 82.00 82.80 81.50 82.70 0.1M
2022-11-29 81.00 82.00 80.10 81.50 0.1M
2022-11-28 84.20 84.20 81.30 82.00 0.1M
2022-11-25 81.60 86.20 81.60 84.20 0.2M
2022-11-24 81.80 83.20 80.50 82.70 0.1M
2022-11-23 81.30 82.20 80.00 81.80 0.1M
2022-11-22 80.60 82.00 78.80 81.50 0.1M
2022-11-21 85.20 85.20 80.40 80.70 0.2M
2022-11-18 85.00 86.60 84.10 84.50 0.2M
2022-11-17 86.30 86.50 84.50 86.00 0.1M
2022-11-16 86.00 86.90 84.80 85.50 0.1M
2022-11-15 84.40 88.30 83.40 86.00 0.6M
2022-11-14 84.80 85.10 82.90 85.10 0.2M
2022-11-11 81.40 85.50 81.40 84.80 0.3M
2022-11-10 81.10 81.80 79.60 80.00 0.1M
2022-11-09 81.90 82.00 80.00 81.10 0.1M
2022-11-08 82.00 82.80 79.50 81.60 0.2M
2022-11-07 77.50 81.90 76.40 81.60 0.2M
2022-11-04 76.90 78.00 75.80 78.00 0.2M
2022-11-03 72.90 76.90 71.90 76.90 0.2M
2022-11-02 72.00 75.40 71.70 74.90 0.1M
2022-11-01 69.00 72.00 68.10 72.00 0.1M
2022-10-31 68.00 68.90 66.80 68.90 0.0M
2022-10-28 69.00 69.30 67.10 68.00 0.0M
2022-10-27 68.70 69.90 67.30 69.00 0.1M
2022-10-26 69.00 69.00 67.00 68.40 0.0M
2022-10-25 70.40 70.40 67.80 68.50 0.1M
2022-10-24 70.50 70.60 69.30 70.60 0.0M
2022-10-21 68.30 71.30 68.30 69.80 0.1M
2022-10-20 67.70 68.20 66.80 68.20 0.1M
2022-10-19 66.80 68.30 66.80 67.90 0.0M
2022-10-18 70.00 70.00 67.00 67.80 0.1M
2022-10-17 70.00 70.00 66.90 69.30 0.1M
2022-10-14 68.00 71.30 67.20 70.90 0.2M
2022-10-13 70.00 70.30 64.70 68.00 0.2M
2022-10-12 75.30 75.30 69.70 70.30 0.2M
2022-10-11 78.20 78.90 72.80 73.10 0.2M
2022-10-07 78.80 79.50 78.20 78.20 0.0M
2022-10-06 80.40 81.00 78.50 79.90 0.1M
2022-10-05 79.50 82.00 79.50 80.40 0.0M
2022-10-04 80.00 80.00 78.20 79.50 0.1M
2022-10-03 79.00 79.30 77.00 79.00 0.1M
2022-09-30 79.40 79.40 78.00 79.00 0.1M
2022-09-29 80.00 80.30 79.40 79.90 0.1M
2022-09-28 80.40 80.40 78.70 79.80 0.1M
2022-09-27 80.20 80.40 78.70 80.40 0.0M
2022-09-26 81.80 81.80 78.00 80.10 0.2M
2022-09-23 83.30 83.30 80.50 82.30 0.2M
2022-09-22 82.50 84.50 81.20 84.30 0.1M
2022-09-21 85.20 85.20 82.20 82.80 0.2M
2022-09-20 86.00 86.00 84.30 85.20 0.1M
2022-09-19 87.30 87.30 84.70 85.00 0.1M
2022-09-16 86.10 87.00 85.80 86.30 0.0M
2022-09-15 87.50 88.90 86.90 87.40 0.1M
2022-09-14 87.00 88.20 86.50 87.10 0.0M
2022-09-13 89.30 89.30 87.40 87.90 0.1M
2022-09-12 88.70 91.00 88.00 89.40 0.1M
2022-09-08 89.10 89.30 87.40 88.70 0.1M
2022-09-07 89.50 89.50 88.20 89.00 0.1M
2022-09-06 89.60 90.20 88.00 89.90 0.1M
2022-09-05 91.00 91.00 88.70 89.60 0.1M
2022-09-02 91.00 92.90 89.30 90.30 0.2M
2022-09-01 92.00 92.20 90.60 91.00 0.1M
2022-08-31 91.80 92.00 90.70 92.00 0.1M
2022-08-30 92.70 92.70 91.00 91.80 0.1M
2022-08-29 90.80 92.90 86.90 90.80 0.2M
2022-08-26 92.00 93.50 90.80 91.20 0.2M
2022-08-25 91.20 93.00 91.00 91.00 0.1M
2022-08-24 90.10 92.40 90.10 91.80 0.1M
2022-08-23 92.50 92.50 89.70 91.80 0.0M
2022-08-22 93.00 93.90 90.50 92.10 0.1M
2022-08-19 92.80 93.80 91.50 92.20 0.1M
2022-08-18 90.00 93.60 90.00 93.00 0.1M
2022-08-17 91.00 91.00 88.50 89.10 0.1M
2022-08-16 92.70 93.90 88.70 91.20 0.2M
2022-08-15 93.20 95.00 92.00 92.70 0.2M
2022-08-12 93.40 94.20 91.80 92.60 0.2M
2022-08-11 91.10 94.90 91.10 93.40 0.1M
2022-08-10 92.50 93.00 90.00 90.50 0.3M
2022-08-09 93.00 100.00 92.70 94.00 0.5M
2022-08-08 91.80 95.00 91.00 92.70 0.3M
2022-08-05 90.80 93.50 90.00 91.70 0.2M
2022-08-04 87.00 90.90 86.00 90.70 0.2M
2022-08-03 86.90 87.30 85.30 86.90 0.1M
2022-08-02 87.60 87.60 84.10 86.90 0.0M
2022-08-01 89.30 89.30 85.70 86.80 0.1M
2022-07-29 87.10 89.30 85.50 89.00 0.1M
2022-07-28 87.00 87.90 85.50 87.00 0.0M
2022-07-27 85.00 86.30 84.50 86.20 0.1M
2022-07-26 85.50 86.20 83.50 86.20 0.1M
2022-07-25 84.70 86.90 83.60 86.20 0.1M
2022-07-22 87.60 91.50 84.80 86.10 0.3M
2022-07-21 85.00 91.20 82.80 88.90 0.4M
2022-07-20 80.00 85.20 78.00 85.00 0.2M
2022-07-19 81.80 81.80 78.20 78.40 0.1M
2022-07-18 79.80 81.90 79.30 80.80 0.1M
2022-07-15 78.10 80.00 78.10 79.80 0.0M
2022-07-14 79.70 80.00 78.00 79.30 0.1M
2022-07-13 76.30 80.50 76.30 79.80 0.1M
2022-07-12 80.80 81.30 74.30 76.30 0.1M
2022-07-11 80.70 82.00 80.00 80.80 0.1M
2022-07-08 80.00 81.90 79.00 80.20 0.1M
2022-07-07 78.30 80.00 77.50 80.00 0.1M
2022-07-06 80.80 80.80 75.50 78.00 0.1M
2022-07-05 79.80 82.10 79.60 80.00 0.1M
2022-07-04 79.80 80.30 79.40 79.80 0.0M
2022-07-01 83.50 84.30 76.50 79.00 0.1M
2022-06-30 84.50 85.70 82.60 83.40 0.1M
2022-06-29 84.40 86.50 84.00 86.40 0.0M
2022-06-28 86.00 87.00 84.00 84.40 0.0M
2022-06-27 81.50 88.90 81.10 86.10 0.1M
2022-06-24 81.50 82.80 80.00 80.00 0.0M
2022-06-23 83.00 83.00 79.30 81.00 0.1M
2022-06-22 85.70 86.20 82.00 83.00 0.1M
2022-06-21 87.70 87.70 81.10 85.70 0.2M
2022-06-20 93.90 93.90 85.50 87.50 0.2M
2022-06-17 92.90 94.50 92.00 92.50 0.1M
2022-06-16 94.50 95.00 92.10 92.50 0.1M
2022-06-15 95.50 95.50 93.70 93.80 0.0M
2022-06-14 95.00 95.50 93.70 95.40 0.1M
2022-06-13 93.70 96.00 92.00 96.00 0.1M
2022-06-10 96.00 96.00 92.60 94.50 0.1M
2022-06-09 98.80 98.80 96.00 97.00 0.2M
2022-06-08 95.40 99.80 95.00 98.80 0.2M
2022-06-07 96.20 97.00 93.70 93.80 0.2M
2022-06-06 100.00 100.00 95.00 98.00 0.2M
2022-06-02 94.50 102.50 94.10 100.00 0.5M
2022-06-01 96.50 96.50 93.30 93.80 0.2M
2022-05-31 90.20 98.30 90.00 96.50 0.4M
2022-05-30 87.80 90.20 87.20 90.20 0.1M
2022-05-27 86.40 88.00 86.30 87.70 0.0M
2022-05-26 89.80 89.80 86.00 86.30 0.1M
2022-05-25 87.00 88.70 86.10 88.70 0.1M
2022-05-24 88.30 89.30 86.30 86.30 0.1M
2022-05-23 90.40 90.40 87.60 88.30 0.1M
2022-05-20 90.30 90.70 87.10 89.50 0.1M
2022-05-19 91.70 91.70 88.00 90.90 0.1M
2022-05-18 92.50 93.00 90.00 92.00 0.2M
2022-05-17 91.00 93.40 91.00 92.00 0.1M
2022-05-16 94.00 95.00 91.00 92.00 0.1M
2022-05-13 88.50 95.00 87.00 94.00 0.3M
2022-05-12 88.30 91.40 87.10 89.50 0.1M
2022-05-11 91.00 91.50 88.00 88.50 0.2M
2022-05-10 93.10 93.40 85.00 90.40 0.4M
2022-05-09 99.00 99.50 93.10 95.10 0.4M
2022-05-06 94.00 100.00 86.90 98.00 0.7M
2022-05-05 85.60 96.40 84.50 96.40 0.6M
2022-05-04 72.50 85.00 71.80 83.80 0.5M
2022-05-03 71.30 72.50 70.50 72.50 0.1M
2022-04-29 70.30 71.30 69.50 71.30 0.1M
2022-04-28 70.00 70.30 68.60 70.00 0.1M
2022-04-27 72.60 72.60 68.00 68.50 0.2M
2022-04-26 76.90 76.90 70.70 73.00 0.3M
2022-04-22 80.90 81.00 79.10 80.40 0.2M
2022-04-21 81.70 82.30 80.90 81.90 0.1M
2022-04-20 82.00 82.30 81.20 82.30 0.1M
2022-04-19 83.10 83.10 80.80 81.90 0.2M
2022-04-18 85.00 85.00 81.20 83.00 0.2M
2022-04-15 86.90 87.10 83.30 85.00 0.2M
2022-04-14 87.90 87.90 86.70 86.90 0.1M
2022-04-13 88.30 88.50 83.30 87.00 0.3M
2022-04-12 89.10 89.20 87.00 88.00 0.2M
2022-04-11 91.20 91.50 87.00 89.90 0.4M
2022-04-08 91.50 92.40 90.40 92.30 0.1M
2022-04-07 90.70 93.50 90.50 91.10 0.2M
2022-04-06 90.80 91.30 90.60 91.10 0.1M
2022-04-01 92.00 92.00 90.50 91.50 0.1M
2022-03-31 92.00 92.30 90.70 91.30 0.2M
2022-03-30 92.40 93.20 91.00 92.20 0.1M
2022-03-29 93.00 93.20 91.90 92.40 0.1M
2022-03-28 94.00 94.50 91.30 93.00 0.1M
2022-03-25 95.00 95.00 93.00 94.60 0.1M
2022-03-24 95.00 95.00 94.00 94.90 0.0M
2022-03-23 92.50 96.00 92.20 94.00 0.1M
2022-03-22 94.20 94.50 92.50 93.00 0.1M
2022-03-21 95.50 97.00 94.60 95.50 0.1M
2022-03-18 97.00 97.20 95.10 96.40 0.1M
2022-03-17 95.80 96.90 94.20 96.90 0.2M
2022-03-16 95.50 96.00 92.10 92.20 0.1M
2022-03-15 97.20 97.30 94.00 94.60 0.2M
2022-03-14 97.40 100.00 97.10 98.10 0.1M
2022-03-11 97.50 98.40 96.10 97.10 0.2M
2022-03-10 92.40 99.50 92.40 99.40 0.3M
2022-03-09 90.30 94.00 90.00 92.20 0.2M
2022-03-08 95.00 97.30 88.10 91.70 0.4M
2022-03-07 106.00 107.50 94.30 95.50 0.7M
2022-03-04 107.50 110.00 106.50 107.50 0.2M
2022-03-03 107.50 110.00 107.50 109.00 0.2M
2022-03-02 111.00 111.00 105.50 106.50 0.4M
2022-03-01 114.00 117.00 106.50 111.50 0.3M
2022-02-25 110.00 116.00 108.50 114.00 0.4M
2022-02-24 116.00 116.00 107.50 107.50 0.4M
2022-02-23 110.00 117.50 109.50 116.00 0.3M
2022-02-22 112.00 113.00 110.00 111.00 0.1M
2022-02-21 113.00 113.00 110.00 112.50 0.2M
2022-02-18 113.00 114.50 112.00 113.00 0.2M
2022-02-17 115.00 115.00 111.50 113.50 0.4M
2022-02-16 114.50 118.50 114.50 116.00 0.3M
2022-02-15 115.00 119.00 115.00 116.50 0.2M
2022-02-14 121.00 122.50 115.00 116.50 0.6M
2022-02-11 123.50 124.50 119.50 121.50 0.3M
2022-02-10 123.50 128.50 120.50 125.00 0.7M
2022-02-09 116.00 123.00 115.50 121.00 0.7M
2022-02-08 118.00 118.00 114.50 116.00 0.4M
2022-02-07 118.00 121.00 115.50 118.00 0.4M
2022-01-26 119.50 121.00 116.00 118.00 0.3M
2022-01-25 128.50 128.50 117.00 118.00 0.4M
2022-01-24 130.00 130.50 119.00 123.00 0.6M
2022-01-21 133.00 136.00 130.00 131.00 0.4M
2022-01-20 129.50 137.50 128.00 136.00 0.8M
2022-01-19 133.00 133.00 127.00 130.50 0.5M
2022-01-18 124.50 134.50 124.50 133.00 1.1M
2022-01-17 115.00 126.50 115.00 126.00 0.8M
2022-01-14 115.50 116.00 109.50 114.50 0.4M
2022-01-13 117.00 119.00 114.00 116.00 0.2M
2022-01-12 114.50 119.00 113.00 117.00 0.3M
2022-01-11 119.00 119.50 112.00 113.50 0.7M
2022-01-10 116.50 121.50 115.00 119.00 0.3M
2022-01-07 123.00 125.00 114.00 116.00 0.9M
2022-01-06 122.00 128.50 119.00 123.00 0.4M
2022-01-05 130.50 130.50 120.50 123.50 0.8M
2022-01-04 136.50 136.50 128.00 130.50 0.6M
2022-01-03 136.00 139.50 134.00 135.50 0.4M