Zhong Yang Technology Co Ltd (6668)

6668
🏛️ 台湾 →
42.20
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
2022-12-30 38.05 38.60 37.75 38.00 0.1M
2022-12-29 38.70 38.70 37.70 37.80 0.1M
2022-12-28 40.00 40.00 38.00 38.05 0.2M
2022-12-27 40.20 40.20 39.35 39.65 0.2M
2022-12-26 39.15 39.55 38.65 39.50 0.2M
2022-12-23 38.35 38.70 37.60 38.55 0.2M
2022-12-22 38.65 38.65 38.10 38.60 0.1M
2022-12-21 38.70 38.75 37.75 37.85 0.1M
2022-12-20 39.10 39.50 37.70 37.70 0.2M
2022-12-19 40.00 40.00 38.70 38.90 0.2M
2022-12-16 40.85 40.85 39.75 39.80 0.2M
2022-12-15 40.50 41.20 39.90 40.95 0.2M
2022-12-14 39.55 40.60 38.85 40.35 0.3M
2022-12-13 41.70 41.70 39.40 39.45 0.4M
2022-12-12 42.20 42.20 40.75 41.00 0.3M
2022-12-09 42.65 42.85 41.20 41.40 0.6M
2022-12-08 41.00 43.30 40.60 42.65 1.4M
2022-12-07 43.50 43.60 39.80 39.80 1.0M
2022-12-06 40.25 43.20 39.65 42.25 1.1M
2022-12-05 42.30 42.30 40.65 40.65 0.7M
2022-12-02 39.05 41.70 38.85 41.20 0.8M
2022-12-01 38.95 40.25 38.80 39.05 0.9M
2022-11-30 37.70 39.75 37.70 38.35 0.9M
2022-11-29 37.20 37.70 36.60 37.50 0.2M
2022-11-28 37.15 37.50 36.70 37.20 0.2M
2022-11-25 38.30 39.40 37.15 37.15 0.6M
2022-11-24 38.25 38.25 37.50 37.75 0.1M
2022-11-23 38.05 38.65 37.80 37.80 0.2M
2022-11-22 39.00 39.10 37.85 37.95 0.7M
2022-11-21 37.45 39.00 37.00 38.70 0.5M
2022-11-18 39.10 39.10 37.20 37.20 0.3M
2022-11-17 37.55 38.95 37.50 38.20 0.6M
2022-11-16 38.10 38.10 37.00 37.00 0.1M
2022-11-15 37.10 38.00 36.80 37.60 0.2M
2022-11-14 35.75 36.75 35.75 36.75 0.1M
2022-11-11 38.00 38.00 36.05 36.25 0.2M
2022-11-10 36.80 39.20 36.80 36.90 0.5M
2022-11-09 37.05 38.10 36.80 37.80 0.2M
2022-11-08 37.70 38.20 36.50 36.50 0.3M
2022-11-07 36.70 37.30 36.15 37.30 0.2M
2022-11-04 37.05 37.05 36.30 36.45 0.1M
2022-11-03 35.60 36.75 35.60 36.45 0.2M
2022-11-02 36.15 36.45 35.55 35.95 0.2M
2022-11-01 35.60 36.15 35.60 35.90 0.1M
2022-10-31 35.95 36.45 35.55 35.60 0.2M
2022-10-28 36.25 36.25 35.10 35.50 0.2M
2022-10-27 35.00 36.45 34.75 36.00 0.2M
2022-10-26 34.95 35.25 34.60 34.75 0.1M
2022-10-25 35.90 35.90 34.25 34.60 0.1M
2022-10-24 35.30 36.20 35.30 35.30 0.2M
2022-10-21 36.00 36.15 35.00 35.15 0.7M
2022-10-20 35.05 36.40 33.55 35.15 0.4M
2022-10-19 35.00 35.05 34.25 34.80 0.1M
2022-10-18 35.30 35.30 34.00 34.75 0.1M
2022-10-17 34.00 34.05 32.85 34.05 0.2M
2022-10-14 33.55 34.95 33.55 34.45 0.1M
2022-10-13 35.30 35.75 32.65 32.80 0.4M
2022-10-12 35.55 36.65 34.60 35.65 0.1M
2022-10-11 37.50 37.50 35.50 35.75 0.3M
2022-10-07 37.70 38.30 37.55 38.10 0.2M
2022-10-06 37.50 37.95 37.40 37.65 0.1M
2022-10-05 37.90 38.60 37.40 37.40 0.2M
2022-10-04 37.85 38.10 37.00 37.50 0.1M
2022-10-03 36.00 37.80 36.00 37.40 0.1M
2022-09-30 36.55 37.60 35.65 37.60 0.1M
2022-09-29 38.45 38.45 37.15 37.15 0.1M
2022-09-28 38.95 39.20 37.00 37.00 0.2M
2022-09-27 37.50 39.20 37.50 39.20 0.2M
2022-09-26 39.50 39.65 38.00 38.00 0.3M
2022-09-23 40.60 40.75 39.70 39.80 0.1M
2022-09-22 39.70 40.20 39.00 40.20 0.1M
2022-09-21 39.90 40.50 39.70 39.70 0.1M
2022-09-20 40.20 40.50 39.80 39.90 0.1M
2022-09-19 41.25 41.25 39.15 39.30 0.4M
2022-09-16 42.20 42.40 41.20 41.25 0.2M
2022-09-15 43.10 43.35 42.05 42.25 0.1M
2022-09-14 42.20 42.90 42.10 42.30 0.2M
2022-09-13 43.85 44.75 43.45 43.50 0.1M
2022-09-12 43.30 44.45 43.30 44.10 0.2M
2022-09-08 43.95 43.95 43.00 43.35 0.1M
2022-09-07 43.30 43.35 42.60 43.00 0.1M
2022-09-06 44.85 46.25 43.35 43.50 0.7M
2022-09-05 45.00 45.05 43.90 44.00 0.3M
2022-09-02 46.50 46.50 44.80 45.00 0.4M
2022-09-01 46.05 48.60 44.70 45.75 1.4M
2022-08-31 44.80 46.20 44.50 45.75 0.4M
2022-08-30 43.85 45.65 43.85 44.60 0.5M
2022-08-29 43.70 43.90 43.50 43.50 0.2M
2022-08-26 44.00 45.40 43.80 45.05 0.3M
2022-08-25 43.15 43.70 43.15 43.65 0.1M
2022-08-24 44.40 44.40 42.95 43.10 0.1M
2022-08-23 44.00 44.05 43.20 43.45 0.2M
2022-08-22 45.50 45.80 44.20 44.25 0.3M
2022-08-19 45.70 46.50 45.00 45.80 0.4M
2022-08-18 44.90 45.30 44.60 44.95 0.2M
2022-08-17 44.40 45.15 44.40 44.70 0.2M
2022-08-16 44.75 45.95 44.30 44.40 0.4M
2022-08-15 44.50 44.60 43.80 44.00 0.2M
2022-08-12 44.50 45.55 44.20 44.25 0.4M
2022-08-11 45.50 47.00 44.60 45.00 0.8M
2022-08-10 43.40 47.05 43.40 45.35 2.4M
2022-08-09 43.20 43.70 42.45 43.20 0.2M
2022-08-08 41.60 42.95 41.60 42.75 0.2M
2022-08-05 42.00 43.20 42.00 42.55 0.2M
2022-08-04 42.70 43.20 41.00 41.60 0.4M
2022-08-03 42.20 44.10 42.10 42.80 0.6M
2022-08-02 44.00 45.05 42.75 43.00 0.3M
2022-08-01 45.90 45.90 44.65 44.75 0.2M
2022-07-29 44.40 45.45 44.40 44.65 0.4M
2022-07-28 45.90 45.90 43.50 43.70 0.3M
2022-07-27 43.75 44.85 43.30 44.85 0.3M
2022-07-26 46.50 46.50 43.50 43.70 0.7M
2022-07-25 45.90 47.40 45.80 46.00 0.5M
2022-07-22 47.10 49.80 46.25 46.25 3.7M
2022-07-21 44.65 46.20 43.70 45.55 0.8M
2022-07-20 45.40 45.85 44.40 44.40 0.5M
2022-07-19 45.50 46.50 44.65 44.85 0.8M
2022-07-18 45.90 47.50 45.15 46.00 1.7M
2022-07-15 44.60 47.85 43.15 45.90 3.6M
2022-07-14 40.55 43.90 40.55 43.75 0.7M
2022-07-13 42.10 43.45 41.30 41.50 0.9M
2022-07-12 40.05 41.35 39.35 41.00 0.3M
2022-07-11 40.20 41.10 39.45 40.50 0.1M
2022-07-08 41.10 41.10 40.00 40.35 0.2M
2022-07-07 38.20 40.40 37.75 39.75 0.3M
2022-07-06 40.00 40.00 38.25 38.25 0.1M
2022-07-05 40.20 40.40 38.95 39.25 0.1M
2022-07-04 37.50 39.30 37.50 38.45 0.2M
2022-07-01 40.65 41.00 37.50 37.50 0.3M
2022-06-30 43.50 43.50 40.65 40.65 0.3M
2022-06-29 43.50 44.10 43.35 43.35 0.1M
2022-06-28 44.25 44.25 43.00 44.00 0.1M
2022-06-27 44.00 44.65 43.30 44.25 0.2M
2022-06-24 42.45 43.85 41.55 42.70 0.3M
2022-06-23 41.00 42.40 40.60 40.95 0.2M
2022-06-22 44.00 44.00 41.50 41.75 0.2M
2022-06-21 42.55 43.70 42.00 43.70 0.2M
2022-06-20 42.30 45.25 42.30 42.55 0.8M
2022-06-17 41.15 42.15 41.05 42.05 0.1M
2022-06-16 45.00 45.00 41.60 41.75 0.2M
2022-06-15 43.95 44.35 43.30 43.50 0.1M
2022-06-14 43.70 44.65 42.15 43.00 0.3M
2022-06-13 45.00 46.30 44.30 44.30 0.8M
2022-06-10 44.50 46.05 44.20 44.70 0.4M
2022-06-09 43.50 45.15 43.25 44.80 0.2M
2022-06-08 45.90 45.90 43.25 43.25 0.2M
2022-06-07 44.00 47.20 44.00 44.20 0.7M
2022-06-06 43.75 45.15 41.95 43.65 0.5M
2022-06-02 43.35 43.35 42.80 42.85 0.1M
2022-06-01 43.20 44.20 42.85 43.45 0.3M
2022-05-31 43.60 43.60 42.65 42.90 0.4M
2022-05-30 43.00 43.55 41.55 42.55 0.3M
2022-05-27 40.40 42.40 40.35 41.65 0.3M
2022-05-26 40.20 40.40 39.65 39.65 0.0M
2022-05-25 40.15 40.45 39.75 40.15 0.1M
2022-05-24 40.95 40.95 39.60 39.75 0.1M
2022-05-23 41.20 41.20 39.90 40.40 0.1M
2022-05-20 40.50 40.95 40.20 40.40 0.1M
2022-05-19 39.70 40.50 38.55 40.50 0.2M
2022-05-18 39.40 40.35 39.40 39.60 0.1M
2022-05-17 38.80 40.90 38.20 39.40 0.2M
2022-05-16 38.15 38.60 37.70 37.70 0.1M
2022-05-13 37.00 38.05 37.00 37.40 0.1M
2022-05-12 37.15 37.95 36.40 36.40 0.1M
2022-05-11 38.10 38.15 37.15 37.50 0.2M
2022-05-10 37.00 38.20 36.50 38.00 0.2M
2022-05-09 40.00 40.20 37.30 37.90 0.3M
2022-05-06 40.00 40.70 40.00 40.20 0.1M
2022-05-05 41.25 41.40 40.50 41.05 0.1M
2022-05-04 40.50 41.15 40.25 40.35 0.1M
2022-05-03 40.50 40.90 40.05 40.25 0.1M
2022-04-29 41.50 41.85 40.50 40.50 0.1M
2022-04-27 43.00 43.50 40.35 40.50 0.5M
2022-04-25 45.20 45.40 44.85 44.85 0.2M
2022-04-22 45.85 47.00 45.80 46.15 0.1M
2022-04-21 47.35 47.35 46.65 46.75 0.1M
2022-04-20 47.60 47.60 46.60 46.90 0.1M
2022-04-19 46.85 46.95 46.55 46.80 0.1M
2022-04-18 47.25 47.40 46.60 46.80 0.1M
2022-04-15 48.40 48.45 46.95 47.25 0.1M
2022-04-14 50.60 50.60 48.10 48.10 0.3M
2022-04-13 47.70 48.25 47.40 48.10 0.1M
2022-04-12 47.80 47.80 46.50 47.05 0.1M
2022-04-11 48.50 48.50 46.45 46.50 0.1M
2022-04-08 47.05 48.00 47.05 47.85 0.1M
2022-04-07 47.80 48.60 46.70 46.90 0.1M
2022-04-06 47.10 47.10 46.85 47.10 0.1M
2022-04-01 47.05 47.20 46.80 47.05 0.1M
2022-03-31 47.75 48.30 47.25 47.25 0.1M
2022-03-30 48.00 49.10 47.70 47.80 0.2M
2022-03-29 48.20 48.20 47.60 47.65 0.1M
2022-03-28 48.15 48.15 47.10 47.55 0.1M
2022-03-25 49.75 49.75 48.75 48.80 0.1M
2022-03-24 48.70 49.10 48.45 49.10 0.1M
2022-03-23 49.00 49.00 48.45 48.70 0.1M
2022-03-22 48.30 48.55 48.30 48.50 0.1M
2022-03-21 49.00 49.80 48.85 48.95 0.1M
2022-03-18 47.90 49.00 47.80 48.80 0.2M
2022-03-17 47.25 47.90 47.25 47.80 0.2M
2022-03-16 47.00 47.35 46.75 46.85 0.1M
2022-03-15 46.80 46.90 45.85 46.80 0.1M
2022-03-14 46.70 47.90 46.65 46.75 0.1M
2022-03-11 47.35 47.35 46.70 46.70 0.1M
2022-03-10 47.00 47.95 46.65 47.35 0.1M
2022-03-09 45.60 47.50 45.60 46.40 0.1M
2022-03-08 45.50 47.20 45.50 45.80 0.3M
2022-03-07 49.60 49.60 47.00 47.30 0.2M
2022-03-04 50.00 50.00 49.60 49.70 0.1M
2022-03-03 50.50 50.50 49.90 50.00 0.1M
2022-03-02 50.10 50.40 49.70 50.00 0.1M
2022-03-01 50.50 50.90 49.95 50.10 0.1M
2022-02-25 50.50 50.50 49.15 49.80 0.1M
2022-02-24 50.90 50.90 49.30 49.50 0.2M
2022-02-23 50.50 51.50 50.30 51.00 0.1M
2022-02-22 50.00 52.00 49.70 50.20 0.3M
2022-02-21 50.40 50.60 50.00 50.10 0.1M
2022-02-18 50.60 50.80 50.00 50.40 0.1M
2022-02-17 51.10 51.50 50.50 50.60 0.1M
2022-02-16 51.60 51.60 50.80 50.90 0.1M
2022-02-15 50.60 51.70 50.40 50.40 0.1M
2022-02-14 50.20 50.60 49.70 50.30 0.3M
2022-02-11 51.80 52.20 50.80 50.90 0.2M
2022-02-10 52.80 53.00 51.80 51.80 0.2M
2022-02-09 52.90 52.90 52.20 52.80 0.1M
2022-02-08 51.50 52.40 51.30 52.10 0.1M
2022-02-07 50.70 51.90 50.70 51.60 0.1M
2022-01-26 50.70 51.30 50.40 50.40 0.1M
2022-01-25 50.50 50.90 50.20 50.80 0.1M
2022-01-24 50.10 51.10 49.60 50.90 0.3M
2022-01-21 53.00 53.00 51.30 51.50 0.3M
2022-01-20 52.80 53.00 52.20 52.70 0.1M
2022-01-19 53.10 53.60 52.80 52.80 0.2M
2022-01-18 55.40 55.40 53.50 53.70 0.6M
2022-01-17 51.10 55.20 50.30 55.00 0.7M
2022-01-14 53.00 53.00 51.00 51.10 0.4M
2022-01-13 54.20 54.20 53.00 53.00 0.3M
2022-01-12 54.90 54.90 53.60 53.80 0.2M
2022-01-11 54.60 55.10 54.00 54.00 0.3M
2022-01-10 55.90 55.90 54.70 55.10 0.3M
2022-01-07 57.50 57.50 55.00 55.00 0.5M
2022-01-06 58.10 58.10 56.80 56.80 0.4M
2022-01-05 59.00 60.30 58.00 58.10 2.7M
2022-01-04 54.80 58.50 54.80 57.10 1.2M
2022-01-03 55.70 55.90 54.50 54.70 0.4M