Yuan High-Tech Development Co Ltd (5474)

5474
🏛️ 台湾 →
171.00
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
2021-12-30 106.50 109.50 106.50 109.50 0.0M
2021-12-29 107.50 108.00 107.00 107.50 0.0M
2021-12-28 108.50 110.50 107.50 108.50 0.0M
2021-12-27 109.50 109.50 107.00 108.00 0.0M
2021-12-24 108.00 109.00 106.50 109.00 0.0M
2021-12-23 109.00 110.50 108.00 108.50 0.0M
2021-12-22 108.00 109.00 108.00 108.50 0.0M
2021-12-21 106.50 108.00 106.00 108.00 0.0M
2021-12-20 106.50 106.50 105.00 106.00 0.0M
2021-12-17 107.00 107.00 106.00 106.00 0.0M
2021-12-16 108.00 108.00 107.00 107.00 0.0M
2021-12-15 107.00 108.50 106.00 106.50 0.0M
2021-12-14 112.00 112.00 105.00 107.00 0.0M
2021-12-13 111.00 112.00 109.50 110.50 0.0M
2021-12-10 113.50 114.00 113.00 113.50 0.0M
2021-12-09 116.50 116.50 114.00 115.00 0.0M
2021-12-08 116.50 119.50 116.00 116.50 0.0M
2021-12-07 116.00 116.00 114.00 114.00 0.0M
2021-12-06 116.00 116.00 114.50 114.50 0.0M
2021-12-03 115.00 117.00 114.00 116.00 0.0M
2021-12-02 115.50 116.50 114.00 114.00 0.0M
2021-12-01 117.00 118.00 115.00 116.00 0.0M
2021-11-30 116.00 118.00 115.00 116.00 0.0M
2021-11-29 117.00 117.00 112.00 114.50 0.0M
2021-11-26 119.00 120.00 115.50 117.00 0.0M
2021-11-25 125.50 127.00 120.50 121.00 0.0M
2021-11-24 129.00 130.50 125.00 125.00 0.0M
2021-11-23 124.50 128.50 122.00 125.50 0.0M
2021-11-22 124.50 132.00 120.00 124.00 0.0M
2021-11-19 113.00 122.00 112.50 122.00 0.0M
2021-11-18 109.50 114.00 109.50 111.00 0.0M
2021-11-17 113.50 114.00 109.00 109.50 0.0M
2021-11-16 116.00 117.00 112.00 112.50 0.0M
2021-11-15 110.00 115.50 108.50 115.50 0.0M
2021-11-12 108.00 109.00 107.50 108.50 0.0M
2021-11-11 111.00 111.00 107.50 108.00 0.0M
2021-11-10 113.50 113.50 109.00 109.00 0.0M
2021-11-09 113.00 113.00 111.50 112.50 0.0M
2021-11-08 111.50 114.00 111.00 112.00 0.0M
2021-11-05 114.00 114.00 110.00 111.00 0.0M
2021-11-04 117.00 117.00 112.50 114.00 0.0M
2021-11-03 111.00 115.00 111.00 115.00 0.0M
2021-11-02 117.00 118.50 110.50 110.50 0.0M
2021-11-01 118.50 119.50 116.00 117.00 0.0M
2021-10-29 120.00 120.00 117.00 117.50 0.0M
2021-10-28 118.00 122.00 118.00 119.50 0.0M
2021-10-27 123.50 124.00 116.50 119.50 0.0M
2021-10-26 114.00 117.00 114.00 117.00 0.0M
2021-10-25 98.50 106.50 97.10 106.50 0.0M
2021-10-22 96.60 97.50 96.00 97.00 0.0M
2021-10-21 94.80 98.00 94.80 96.70 0.0M
2021-10-20 94.20 95.30 94.00 94.60 0.0M
2021-10-19 94.70 95.90 93.60 95.50 0.0M
2021-10-18 92.60 94.00 92.40 93.90 0.0M
2021-10-15 94.20 94.70 92.20 93.90 0.0M
2021-10-14 92.90 95.90 91.60 92.40 0.0M
2021-10-13 94.80 95.00 91.50 92.40 0.0M
2021-10-12 97.00 97.00 94.50 94.80 0.0M
2021-10-08 101.00 102.50 98.00 99.00 0.0M
2021-10-07 95.60 101.50 95.60 100.00 0.0M
2021-10-06 99.80 100.50 95.30 95.30 0.0M
2021-10-05 97.00 101.00 93.00 99.60 0.0M
2021-10-04 105.00 105.00 97.50 98.30 0.0M
2021-10-01 108.00 109.50 104.00 105.00 0.0M
2021-09-30 110.00 110.50 107.50 108.50 0.0M
2021-09-29 111.00 111.50 108.00 109.50 0.0M
2021-09-28 113.50 113.50 111.00 112.00 0.0M
2021-09-27 114.50 115.00 112.00 113.50 0.0M
2021-09-24 114.50 119.50 114.50 115.50 0.0M
2021-09-23 112.50 114.50 112.50 113.50 0.0M
2021-09-22 109.50 113.00 109.00 112.50 0.0M
2021-09-17 111.50 113.50 111.00 112.50 0.0M
2021-09-16 111.50 113.00 111.50 112.00 0.0M
2021-09-15 115.50 115.50 111.50 112.00 0.0M
2021-09-14 116.50 116.50 114.00 114.50 0.0M
2021-09-13 119.50 119.50 115.00 116.50 0.0M
2021-09-10 121.50 125.00 121.00 124.00 0.0M
2021-09-09 120.00 124.50 120.00 121.00 0.0M
2021-09-08 121.00 124.50 117.50 120.00 0.0M
2021-09-07 129.00 133.00 119.00 121.00 0.0M
2021-09-06 140.50 142.50 127.50 128.00 0.0M
2021-09-03 135.00 138.00 130.50 138.00 0.0M
2021-09-02 114.50 125.50 114.50 125.50 0.0M
2021-09-01 112.50 114.50 112.00 114.50 0.0M
2021-08-31 113.50 113.50 111.50 112.50 0.0M
2021-08-30 111.00 112.50 111.00 112.00 0.0M
2021-08-27 110.50 112.50 110.50 111.00 0.0M
2021-08-26 112.00 112.50 110.50 110.50 0.0M
2021-08-25 108.50 112.00 108.00 110.50 0.0M
2021-08-24 113.00 113.00 107.50 108.50 0.0M
2021-08-23 112.50 114.00 110.00 112.50 0.0M
2021-08-20 118.00 119.00 108.00 111.50 0.0M
2021-08-19 117.92 120.83 116.25 116.67 0.0M
2021-08-18 108.33 119.17 106.67 118.33 0.0M
2021-08-17 116.25 116.25 111.25 111.25 0.0M
2021-08-16 122.08 122.08 113.33 115.00 0.0M
2021-08-13 125.00 127.08 119.58 119.58 0.0M
2021-08-12 120.00 124.58 115.42 122.50 0.0M
2021-08-11 125.00 126.67 123.33 123.33 0.0M
2021-08-10 142.92 142.92 135.83 136.67 0.0M
2021-08-09 148.33 148.33 141.67 142.08 0.0M
2021-08-06 143.33 146.67 141.67 146.25 0.0M
2021-08-05 143.33 149.17 142.50 147.92 0.0M
2021-08-04 142.50 142.92 141.67 142.08 0.0M
2021-08-03 141.67 142.50 140.83 141.25 0.0M
2021-08-02 140.00 142.08 139.58 140.42 0.0M
2021-07-30 142.08 142.08 140.00 140.00 0.0M
2021-07-29 141.67 142.50 140.42 140.83 0.0M
2021-07-28 141.67 141.67 138.33 139.58 0.0M
2021-07-27 144.58 145.00 141.25 141.67 0.0M
2021-07-26 143.33 144.17 141.67 144.17 0.0M
2021-07-23 141.25 142.92 140.00 142.08 0.0M
2021-07-22 130.83 141.67 130.83 138.75 0.0M
2021-07-21 133.33 133.75 129.17 129.58 0.0M
2021-07-20 133.75 133.75 131.25 132.50 0.0M
2021-07-19 134.17 135.83 133.33 133.75 0.0M
2021-07-16 135.42 135.42 134.58 134.58 0.0M
2021-07-15 133.75 135.42 133.75 135.42 0.0M
2021-07-14 135.42 135.83 133.33 133.75 0.0M
2021-07-13 137.92 138.75 134.58 134.58 0.0M
2021-07-12 143.33 143.33 137.50 137.92 0.0M
2021-07-09 142.92 145.42 142.92 143.75 0.0M
2021-07-08 145.00 146.25 144.17 144.17 0.0M
2021-07-07 145.83 146.25 144.17 144.58 0.0M
2021-07-06 148.75 148.75 145.00 145.00 0.0M
2021-07-05 144.58 147.92 144.58 147.50 0.0M
2021-07-02 145.00 145.00 143.33 143.75 0.0M
2021-07-01 145.42 145.42 143.75 143.75 0.0M
2021-06-30 146.25 146.25 144.17 144.58 0.0M
2021-06-29 147.08 147.08 144.58 145.00 0.0M
2021-06-28 147.92 147.92 146.25 147.08 0.0M
2021-06-25 151.67 151.67 147.50 147.92 0.0M
2021-06-24 146.25 152.50 145.83 150.83 0.0M
2021-06-23 146.25 147.50 146.25 146.25 0.0M
2021-06-22 149.17 149.17 145.83 145.83 0.0M
2021-06-21 147.50 147.92 145.83 146.25 0.0M
2021-06-18 151.25 151.25 149.17 149.17 0.0M
2021-06-17 146.67 150.83 146.67 150.00 0.0M
2021-06-16 148.33 150.83 147.08 147.50 0.0M
2021-06-15 148.33 148.75 146.67 148.33 0.0M
2021-06-11 150.00 151.67 146.67 146.67 0.0M
2021-06-10 145.00 148.75 145.00 148.33 0.0M
2021-06-09 145.83 146.67 144.58 145.00 0.0M
2021-06-08 146.25 147.92 145.42 145.83 0.0M
2021-06-07 147.08 147.08 144.17 145.00 0.0M
2021-06-04 146.25 147.08 145.42 146.25 0.0M
2021-06-03 147.50 147.92 145.83 147.08 0.0M
2021-06-02 151.67 151.67 145.83 147.08 0.0M
2021-06-01 146.67 152.50 145.83 150.00 0.0M
2021-05-31 144.58 146.25 143.75 145.83 0.0M
2021-05-28 146.25 146.67 143.75 144.17 0.0M
2021-05-27 146.67 146.67 143.33 144.17 0.0M
2021-05-26 147.50 147.50 144.58 146.67 0.0M
2021-05-25 141.25 147.50 140.83 145.83 0.0M
2021-05-24 137.92 140.83 136.25 140.00 0.0M
2021-05-21 139.58 139.58 136.25 137.92 0.0M
2021-05-20 140.83 140.83 136.25 136.25 0.0M
2021-05-19 139.58 142.50 137.08 137.92 0.0M
2021-05-18 131.67 139.17 131.67 137.92 0.0M
2021-05-17 132.08 139.17 127.50 129.17 0.0M
2021-05-14 146.25 150.83 139.58 141.25 0.0M
2021-05-13 150.00 152.50 145.83 146.25 0.0M
2021-05-12 144.58 152.08 133.75 150.83 0.0M
2021-05-11 155.00 155.42 145.83 148.33 0.0M
2021-05-10 156.25 158.75 155.42 156.67 0.0M
2021-05-07 157.08 157.08 153.33 155.42 0.0M
2021-05-06 161.25 161.25 152.08 152.50 0.0M
2021-05-05 156.25 160.83 156.25 158.75 0.0M
2021-05-04 157.50 158.33 147.92 158.33 0.0M
2021-05-03 159.17 160.83 152.50 154.58 0.0M
2021-04-29 161.25 161.67 159.17 159.17 0.0M
2021-04-28 163.75 163.75 159.17 160.83 0.0M
2021-04-27 158.33 163.33 157.08 162.08 0.0M
2021-04-26 161.25 161.67 156.67 156.67 0.0M
2021-04-23 157.50 162.08 157.50 159.58 0.0M
2021-04-22 165.42 165.83 158.33 158.33 0.0M
2021-04-21 166.67 166.67 163.33 163.33 0.0M
2021-04-20 162.92 167.08 162.92 166.67 0.0M
2021-04-19 168.33 170.00 164.17 164.17 0.0M
2021-04-16 173.33 173.33 167.08 167.50 0.0M
2021-04-15 166.67 172.50 162.50 171.67 0.0M
2021-04-14 166.67 170.83 158.75 163.33 0.0M
2021-04-13 175.00 177.92 166.67 166.67 0.0M
2021-04-12 192.50 193.33 178.33 178.33 0.0M
2021-04-09 210.83 210.83 197.50 197.92 0.0M
2021-04-08 206.67 213.33 200.42 209.58 0.0M
2021-04-07 191.67 197.50 190.42 197.50 0.0M
2021-04-06 191.67 192.92 185.83 191.25 0.0M
2021-04-01 191.25 195.83 188.75 189.58 0.0M
2021-03-31 185.83 195.42 185.00 190.00 0.0M
2021-03-30 178.75 183.33 176.67 183.33 0.0M
2021-03-29 185.00 185.00 178.75 178.75 0.0M
2021-03-26 186.67 187.92 181.67 182.92 0.0M
2021-03-25 183.33 189.17 179.58 183.75 0.0M
2021-03-24 178.33 185.00 177.50 179.58 0.0M
2021-03-23 183.33 185.83 175.83 178.33 0.0M
2021-03-22 184.17 192.50 179.17 183.33 0.0M
2021-03-19 180.42 197.50 176.25 185.42 0.0M
2021-03-18 167.92 182.08 167.08 182.08 0.0M
2021-03-17 162.92 170.00 162.92 165.83 0.0M
2021-03-16 166.25 166.25 161.67 161.67 0.0M
2021-03-15 171.25 171.25 161.67 167.08 0.0M
2021-03-12 142.50 155.83 142.50 155.83 0.0M
2021-03-11 142.08 142.50 140.83 141.67 0.0M
2021-03-10 143.75 143.75 142.08 142.08 0.0M
2021-03-09 140.00 142.50 137.92 142.50 0.0M
2021-03-08 144.17 145.42 140.00 140.00 0.0M
2021-03-05 144.58 145.00 143.33 143.33 0.0M
2021-03-04 147.92 149.58 145.83 146.25 0.0M
2021-03-03 150.83 150.83 145.42 148.33 0.0M
2021-03-02 152.92 155.42 149.17 149.17 0.0M
2021-02-26 150.83 153.33 149.58 150.83 0.0M
2021-02-25 157.50 157.50 153.33 153.33 0.0M
2021-02-24 155.00 158.33 154.17 154.17 0.0M
2021-02-23 155.00 158.75 154.17 155.00 0.0M
2021-02-22 153.33 158.33 153.33 157.08 0.0M
2021-02-19 146.25 153.75 145.00 153.33 0.0M
2021-02-18 147.08 148.33 143.75 145.42 0.0M
2021-02-17 144.58 149.58 136.25 147.92 0.0M
2021-02-05 148.33 149.17 144.17 145.00 0.0M
2021-02-04 145.83 150.00 145.00 147.50 0.0M
2021-02-03 150.83 151.67 145.83 145.83 0.0M
2021-02-02 150.83 152.92 148.33 150.83 0.0M
2021-02-01 152.08 154.17 148.33 150.42 0.0M
2021-01-29 160.00 162.08 150.00 150.00 0.0M
2021-01-28 152.92 159.58 152.08 157.08 0.0M
2021-01-27 152.92 161.25 152.92 155.83 0.0M
2021-01-26 151.25 155.83 149.58 151.67 0.0M
2021-01-25 143.75 156.67 143.75 151.25 0.0M
2021-01-22 136.67 144.17 136.67 143.33 0.0M
2021-01-21 137.50 140.83 136.25 136.25 0.0M
2021-01-20 144.58 144.58 135.42 135.42 0.0M
2021-01-19 145.00 145.42 141.67 144.58 0.0M
2021-01-18 143.75 145.00 137.08 142.50 0.0M
2021-01-15 150.00 151.25 142.50 142.92 0.0M
2021-01-14 148.33 153.75 147.50 149.17 0.0M
2021-01-13 145.83 149.58 144.17 149.17 0.0M
2021-01-12 148.33 150.00 143.75 143.75 0.0M
2021-01-11 143.33 153.33 143.33 148.75 0.0M
2021-01-08 150.83 150.83 144.58 145.00 0.0M
2021-01-07 148.75 150.83 145.83 150.00 0.0M
2021-01-06 157.92 158.75 145.00 148.33 0.0M
2021-01-05 157.92 162.08 155.42 155.83 0.0M
2021-01-04 156.25 161.67 155.00 157.92 0.0M