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
2023-12-29 108.00 108.00 105.50 106.00 0.0M
2023-12-28 109.00 110.50 106.50 106.50 0.0M
2023-12-27 105.50 109.50 105.50 108.50 0.0M
2023-12-26 105.50 105.50 104.50 105.50 0.0M
2023-12-25 105.50 105.50 104.00 104.50 0.0M
2023-12-22 105.50 107.00 104.50 104.50 0.0M
2023-12-21 106.00 106.00 104.00 104.00 0.0M
2023-12-20 105.50 106.00 104.50 105.50 0.0M
2023-12-19 106.00 106.00 103.00 104.50 0.0M
2023-12-18 107.50 107.50 104.50 104.50 0.0M
2023-12-15 108.50 109.00 106.00 106.00 0.0M
2023-12-14 107.00 109.00 105.50 108.50 0.0M
2023-12-13 107.00 108.00 105.00 105.50 0.0M
2023-12-12 109.00 110.00 106.50 106.50 0.0M
2023-12-11 112.00 112.00 108.00 108.00 0.0M
2023-12-08 116.00 116.00 112.50 112.50 0.0M
2023-12-07 114.00 117.50 114.00 114.00 0.0M
2023-12-06 112.50 114.50 112.00 113.50 0.0M
2023-12-05 114.50 114.50 111.00 111.00 0.0M
2023-12-04 115.50 117.00 114.50 114.50 0.0M
2023-12-01 117.00 117.00 114.50 115.50 0.0M
2023-11-30 116.00 118.00 114.50 117.00 0.0M
2023-11-29 111.50 116.00 111.00 115.50 0.0M
2023-11-28 109.00 110.50 108.00 110.50 0.0M
2023-11-27 113.00 113.00 108.00 108.00 0.0M
2023-11-24 114.00 114.00 111.00 112.50 0.0M
2023-11-23 113.00 118.00 113.00 113.50 0.0M
2023-11-22 111.50 112.50 111.00 112.50 0.0M
2023-11-21 111.00 113.00 110.50 111.00 0.0M
2023-11-20 110.00 111.00 109.50 110.50 0.0M
2023-11-17 108.50 110.00 108.50 109.00 0.0M
2023-11-16 108.00 109.50 107.00 109.00 0.0M
2023-11-15 109.00 111.00 107.00 108.00 0.0M
2023-11-14 106.50 108.00 105.00 107.00 0.0M
2023-11-13 106.00 106.00 104.00 105.50 0.0M
2023-11-10 106.50 109.00 104.00 104.00 0.0M
2023-11-09 106.00 107.50 104.50 105.00 0.0M
2023-11-08 105.50 108.50 105.50 107.00 0.0M
2023-11-07 106.50 106.50 104.00 104.50 0.0M
2023-11-06 104.50 107.50 104.00 105.50 0.0M
2023-11-03 105.00 105.00 102.50 103.50 0.0M
2023-11-02 100.50 104.50 100.00 103.00 0.0M
2023-11-01 101.50 101.50 98.10 98.50 0.0M
2023-10-31 102.50 104.00 99.10 99.10 0.0M
2023-10-30 104.50 104.50 101.50 102.50 0.0M
2023-10-27 102.00 103.50 102.00 102.50 0.0M
2023-10-26 103.00 104.00 102.00 102.00 0.0M
2023-10-25 107.00 107.00 105.00 106.00 0.0M
2023-10-24 103.50 105.50 102.50 104.50 0.0M
2023-10-23 101.00 104.00 99.80 103.50 0.0M
2023-10-20 105.50 106.00 99.50 101.00 0.0M
2023-10-19 107.00 107.00 104.00 105.50 0.0M
2023-10-18 110.00 111.00 105.00 105.50 0.0M
2023-10-17 109.00 114.00 109.00 109.50 0.0M
2023-10-16 109.50 110.00 108.00 108.00 0.0M
2023-10-13 113.00 113.00 109.00 109.50 0.0M
2023-10-12 108.00 112.00 108.00 112.00 0.0M
2023-10-11 116.00 116.00 111.00 111.00 0.0M
2023-10-06 125.00 125.50 123.00 123.00 0.0M
2023-10-05 123.50 126.00 123.50 124.00 0.0M
2023-10-04 123.00 126.00 121.50 123.00 0.0M
2023-10-03 127.50 129.50 124.00 124.50 0.0M
2023-10-02 127.50 130.50 125.50 126.00 0.0M
2023-09-28 128.00 129.00 124.50 125.50 0.0M
2023-09-27 123.00 127.50 123.00 126.00 0.0M
2023-09-26 129.00 130.50 124.00 124.00 0.0M
2023-09-25 127.50 130.00 127.00 129.00 0.0M
2023-09-22 124.00 128.00 123.50 128.00 0.0M
2023-09-21 127.00 129.00 123.50 123.50 0.0M
2023-09-20 129.00 132.00 125.00 126.00 0.0M
2023-09-19 135.50 138.00 128.50 130.00 0.0M
2023-09-18 127.00 138.00 126.50 131.50 0.0M
2023-09-15 129.00 130.00 125.50 129.50 0.0M
2023-09-14 118.00 129.00 117.50 129.00 0.0M
2023-09-13 115.00 117.50 113.50 117.50 0.0M
2023-09-12 124.50 124.50 113.50 114.00 0.0M
2023-09-11 118.00 118.50 115.00 118.50 0.0M
2023-09-08 113.00 113.00 108.00 108.00 0.0M
2023-09-07 114.00 114.00 111.00 112.00 0.0M
2023-09-06 115.00 115.00 112.50 113.50 0.0M
2023-09-05 113.00 116.00 112.50 115.00 0.0M
2023-09-04 111.50 114.00 110.50 113.50 0.0M
2023-09-01 114.00 114.00 111.50 111.50 0.0M
2023-08-31 114.50 115.00 113.00 114.50 0.0M
2023-08-30 116.00 116.50 113.50 113.50 0.0M
2023-08-29 115.00 116.50 112.00 114.00 0.0M
2023-08-28 117.00 117.00 112.50 114.00 0.0M
2023-08-25 117.00 120.50 116.00 117.00 0.0M
2023-08-24 120.50 123.50 117.50 119.50 0.0M
2023-08-23 126.00 126.00 117.00 118.00 0.0M
2023-08-22 124.50 133.00 124.50 126.00 0.0M
2023-08-21 121.50 123.00 119.50 121.00 0.0M
2023-08-18 125.00 129.00 118.00 120.50 0.0M
2023-08-17 123.00 125.00 121.00 124.00 0.0M
2023-08-16 113.50 122.50 113.50 122.50 0.0M
2023-08-15 118.00 119.00 113.50 115.50 0.0M
2023-08-14 115.00 117.00 112.00 113.50 0.0M
2023-08-11 120.00 121.50 114.00 114.00 0.0M
2023-08-10 125.00 127.50 116.00 116.50 0.0M
2023-08-09 127.50 129.50 124.00 128.00 0.0M
2023-08-08 134.50 135.50 126.50 127.50 0.0M
2023-08-07 132.00 135.00 125.00 134.00 0.0M
2023-08-04 134.50 137.50 131.00 133.00 0.0M
2023-08-02 144.50 146.50 131.00 133.00 0.0M
2023-08-01 149.00 151.00 142.00 143.00 0.0M
2023-07-31 159.00 161.50 148.50 149.00 0.0M
2023-07-28 157.00 159.50 150.00 157.50 0.0M
2023-07-27 162.00 166.00 153.00 156.00 0.0M
2023-07-26 171.00 174.50 157.50 158.50 0.0M
2023-07-25 179.50 186.00 168.00 170.00 0.0M
2023-07-24 164.50 177.00 162.50 177.00 0.0M
2023-07-21 149.00 166.50 148.50 161.00 0.0M
2023-07-20 171.50 171.50 143.00 152.00 0.0M
2023-07-19 158.00 158.00 158.00 158.00 0.0M
2023-07-18 132.50 144.00 126.00 144.00 0.0M
2023-07-17 140.00 150.00 126.50 131.00 0.0M
2023-07-14 129.00 138.00 128.00 138.00 0.0M
2023-07-13 120.00 129.50 116.50 129.50 0.0M
2023-07-12 114.00 119.00 113.00 118.00 0.0M
2023-07-11 120.00 122.00 113.00 113.00 0.0M
2023-07-10 111.00 121.00 109.50 115.50 0.0M
2023-07-07 116.00 120.00 109.50 110.50 0.0M
2023-07-06 112.00 121.50 110.50 121.50 0.0M
2023-07-05 111.00 111.50 108.00 110.50 0.0M
2023-07-04 111.00 112.50 108.00 109.00 0.0M
2023-07-03 112.50 112.50 107.00 110.00 0.0M
2023-06-30 114.00 114.00 110.00 110.50 0.0M
2023-06-29 112.50 114.50 112.00 113.50 0.0M
2023-06-28 115.00 116.00 112.00 112.50 0.0M
2023-06-27 114.00 117.00 112.00 112.50 0.0M
2023-06-26 120.00 121.50 111.00 112.50 0.0M
2023-06-21 115.00 126.00 115.00 121.00 0.0M
2023-06-20 120.50 125.00 115.00 115.00 0.0M
2023-06-19 113.00 119.50 109.50 119.50 0.0M
2023-06-16 113.00 113.00 109.00 109.00 0.0M
2023-06-15 108.00 114.00 104.00 113.50 0.0M
2023-06-14 110.00 113.00 106.50 106.50 0.0M
2023-06-13 108.00 114.00 101.50 112.50 0.0M
2023-06-12 114.00 117.00 112.50 112.50 0.0M
2023-06-09 122.00 128.50 122.00 125.00 0.0M
2023-06-08 119.50 127.50 119.50 121.00 0.0M
2023-06-07 112.00 123.00 109.00 119.50 0.0M
2023-06-06 108.00 113.00 104.50 112.00 0.0M
2023-06-05 97.30 103.00 97.30 103.00 0.0M
2023-06-02 98.80 100.00 94.00 94.00 0.0M
2023-06-01 96.30 101.00 96.20 97.50 0.0M
2023-05-31 93.30 95.90 92.00 95.50 0.0M
2023-05-30 100.00 103.50 93.10 93.30 0.0M
2023-05-29 92.90 97.30 91.00 97.30 0.0M
2023-05-26 87.00 90.50 86.10 88.50 0.0M
2023-05-25 85.00 87.90 85.00 86.30 0.0M
2023-05-24 84.00 85.00 84.00 84.90 0.0M
2023-05-23 84.60 85.80 84.30 85.00 0.0M
2023-05-22 83.50 86.40 83.50 84.60 0.0M
2023-05-19 84.10 84.10 83.20 83.30 0.0M
2023-05-18 83.20 84.00 82.70 83.60 0.0M
2023-05-17 82.20 83.90 82.20 82.70 0.0M
2023-05-16 81.00 82.20 81.00 82.20 0.0M
2023-05-15 83.90 83.90 80.50 80.70 0.0M
2023-05-12 84.00 84.50 83.50 83.80 0.0M
2023-05-11 84.90 88.50 82.90 83.30 0.0M
2023-05-10 83.30 83.30 82.90 82.90 0.0M
2023-05-09 84.60 84.60 83.20 83.30 0.0M
2023-05-08 85.80 85.80 84.40 84.50 0.0M
2023-05-05 85.50 85.50 85.40 85.40 0.0M
2023-05-04 85.00 86.30 85.00 85.50 0.0M
2023-05-03 85.60 86.40 85.30 85.40 0.0M
2023-05-02 84.20 86.90 84.20 86.40 0.0M
2023-04-28 83.80 85.60 83.80 84.10 0.0M
2023-04-27 83.50 84.10 83.10 83.70 0.0M
2023-04-26 83.50 84.80 82.60 84.30 0.0M
2023-04-25 86.50 86.50 83.40 83.60 0.0M
2023-04-24 85.80 87.90 85.00 86.10 0.0M
2023-04-21 88.10 88.20 85.10 85.80 0.0M
2023-04-20 91.60 91.70 88.80 89.00 0.0M
2023-04-19 94.40 94.50 91.40 92.40 0.0M
2023-04-18 89.50 94.90 89.50 93.00 0.0M
2023-04-17 89.50 89.50 89.00 89.30 0.0M
2023-04-14 89.20 90.50 89.00 89.00 0.0M
2023-04-13 89.40 90.00 89.00 89.00 0.0M
2023-04-12 90.40 91.60 89.90 90.20 0.0M
2023-04-11 89.30 90.30 89.00 90.30 0.0M
2023-04-10 88.50 90.30 88.50 90.10 0.0M
2023-04-07 90.20 90.90 88.30 88.30 0.0M
2023-04-06 91.50 92.60 90.20 90.20 0.0M
2023-03-31 91.80 92.80 90.20 91.40 0.0M
2023-03-30 92.80 93.10 91.60 91.80 0.0M
2023-03-29 92.00 94.90 92.00 93.10 0.0M
2023-03-28 94.50 96.10 91.00 91.00 0.0M
2023-03-27 90.00 95.50 90.00 94.50 0.0M
2023-03-24 90.70 91.40 89.00 90.00 0.0M
2023-03-23 89.00 95.50 89.00 92.20 0.0M
2023-03-22 80.60 87.80 80.60 87.80 0.0M
2023-03-21 78.00 81.80 78.00 79.90 0.0M
2023-03-20 78.50 78.50 76.70 77.30 0.0M
2023-03-17 77.30 77.40 76.90 77.10 0.0M
2023-03-16 76.60 77.50 76.10 76.20 0.0M
2023-03-15 77.00 77.00 76.70 76.70 0.0M
2023-03-14 77.80 78.00 76.80 76.80 0.0M
2023-03-13 77.20 79.00 77.00 77.30 0.0M
2023-03-10 80.80 80.80 78.30 78.50 0.0M
2023-03-09 81.30 81.30 80.10 80.50 0.0M
2023-03-08 78.20 84.50 78.20 79.50 0.0M
2023-03-07 78.80 79.80 78.80 79.20 0.0M
2023-03-06 77.50 79.30 77.50 78.80 0.0M
2023-03-03 77.80 77.80 76.80 77.20 0.0M
2023-03-02 76.80 77.80 76.50 76.80 0.0M
2023-03-01 76.00 76.50 76.00 76.10 0.0M
2023-02-24 78.60 78.60 76.60 76.60 0.0M
2023-02-23 77.80 78.30 77.60 77.90 0.0M
2023-02-22 77.70 79.00 77.10 77.70 0.0M
2023-02-21 78.30 78.30 77.60 77.70 0.0M
2023-02-20 78.30 78.30 77.50 77.70 0.0M
2023-02-17 75.80 77.80 75.80 77.10 0.0M
2023-02-16 75.50 77.50 75.30 76.60 0.0M
2023-02-15 75.10 75.20 75.00 75.10 0.0M
2023-02-14 74.70 76.00 74.70 75.50 0.0M
2023-02-13 75.50 75.90 75.30 75.30 0.0M
2023-02-10 76.40 77.40 76.20 76.90 0.0M
2023-02-09 76.10 78.10 76.10 77.00 0.0M
2023-02-08 77.40 77.50 76.30 76.30 0.0M
2023-02-07 75.40 76.90 75.40 76.80 0.0M
2023-02-06 77.10 77.10 75.30 75.30 0.0M
2023-02-03 79.00 79.00 77.10 77.10 0.0M
2023-02-02 76.50 81.70 76.10 78.30 0.0M
2023-02-01 76.00 77.00 75.30 76.10 0.0M
2023-01-31 73.60 77.30 73.60 75.50 0.0M
2023-01-30 73.40 73.60 72.70 73.00 0.0M
2023-01-17 73.00 73.00 72.70 73.00 0.0M
2023-01-16 72.40 73.00 72.30 72.90 0.0M
2023-01-13 73.00 73.00 72.20 72.30 0.0M
2023-01-12 74.00 74.00 72.60 72.90 0.0M
2023-01-11 73.90 73.90 72.40 73.00 0.0M
2023-01-10 72.70 73.90 72.10 72.50 0.0M
2023-01-09 73.50 74.00 72.70 72.70 0.0M
2023-01-06 73.60 73.60 72.80 72.80 0.0M
2023-01-05 74.00 74.00 72.40 72.60 0.0M
2023-01-04 72.10 72.10 72.10 72.10 0.0M
2023-01-03 72.00 73.50 72.00 72.60 0.0M