Bai Sha Technology Co Ltd (8401)

8401
🏛️ 台湾 →
28.70
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
2021-12-30 15.65 15.80 15.60 15.75 0.0M
2021-12-29 15.60 15.70 15.50 15.70 0.0M
2021-12-28 15.60 15.90 15.45 15.65 0.0M
2021-12-27 15.35 15.65 15.35 15.55 0.0M
2021-12-24 15.50 15.55 15.30 15.45 0.0M
2021-12-23 15.40 15.65 15.35 15.40 0.0M
2021-12-22 15.35 15.40 15.30 15.40 0.0M
2021-12-21 15.35 15.50 15.20 15.35 0.0M
2021-12-20 15.10 15.25 15.10 15.25 0.0M
2021-12-17 15.10 15.15 15.05 15.10 0.0M
2021-12-16 15.20 15.20 15.15 15.20 0.0M
2021-12-15 15.05 15.20 15.05 15.20 0.0M
2021-12-14 15.25 15.25 15.00 15.15 0.0M
2021-12-13 15.20 15.20 15.10 15.20 0.0M
2021-12-10 14.90 15.25 14.90 15.10 0.0M
2021-12-09 15.05 15.05 14.90 14.90 0.0M
2021-12-08 14.95 15.15 14.65 15.05 0.0M
2021-12-07 14.90 15.10 14.75 14.95 0.0M
2021-12-06 14.45 15.05 14.35 14.85 0.0M
2021-12-03 14.10 14.45 14.10 14.40 0.0M
2021-12-02 14.25 14.25 14.05 14.15 0.0M
2021-12-01 14.25 14.30 14.10 14.25 0.0M
2021-11-30 14.25 14.45 14.10 14.25 0.0M
2021-11-29 14.00 14.25 13.80 14.25 0.0M
2021-11-26 13.95 14.05 13.90 14.00 0.0M
2021-11-25 14.00 14.00 13.95 13.95 0.0M
2021-11-24 13.90 14.00 13.90 14.00 0.0M
2021-11-23 13.95 13.95 13.80 13.90 0.0M
2021-11-22 14.10 14.10 13.85 13.95 0.0M
2021-11-19 14.05 14.10 13.95 14.10 0.0M
2021-11-18 14.00 14.00 13.95 14.00 0.0M
2021-11-17 13.95 14.00 13.85 14.00 0.0M
2021-11-16 13.95 13.95 13.65 13.80 0.0M
2021-11-15 14.00 14.00 13.70 14.00 0.0M
2021-11-12 14.10 14.10 13.70 14.00 0.0M
2021-11-11 14.05 14.10 13.95 14.10 0.0M
2021-11-10 14.05 14.15 14.00 14.15 0.0M
2021-11-09 14.10 14.15 14.05 14.15 0.0M
2021-11-08 14.00 14.20 13.95 14.10 0.0M
2021-11-05 13.95 14.00 13.90 14.00 0.0M
2021-11-04 13.95 13.95 13.90 13.95 0.0M
2021-11-03 13.85 13.95 13.85 13.95 0.0M
2021-11-02 13.80 13.85 13.75 13.80 0.0M
2021-11-01 13.85 13.85 13.75 13.85 0.0M
2021-10-29 13.80 13.85 13.75 13.85 0.0M
2021-10-28 13.80 13.80 13.75 13.80 0.0M
2021-10-27 13.75 13.80 13.75 13.80 0.0M
2021-10-26 13.70 13.80 13.70 13.80 0.0M
2021-10-25 13.75 13.80 13.70 13.70 0.0M
2021-10-22 13.75 13.85 13.75 13.80 0.0M
2021-10-21 13.85 13.90 13.75 13.85 0.0M
2021-10-20 13.85 13.85 13.80 13.85 0.0M
2021-10-19 13.85 13.85 13.80 13.85 0.0M
2021-10-18 13.85 13.85 13.75 13.85 0.0M
2021-10-15 13.85 13.90 13.85 13.85 0.0M
2021-10-14 13.85 13.85 13.80 13.80 0.0M
2021-10-13 13.85 13.85 13.80 13.85 0.0M
2021-10-12 13.80 13.85 13.80 13.80 0.0M
2021-10-08 13.90 13.90 13.85 13.85 0.0M
2021-10-07 13.80 13.85 13.75 13.85 0.0M
2021-10-06 13.85 13.90 13.75 13.75 0.0M
2021-10-05 13.90 13.90 13.80 13.90 0.0M
2021-10-04 13.90 13.90 13.75 13.90 0.0M
2021-10-01 14.05 14.05 13.80 13.90 0.0M
2021-09-30 14.15 14.15 14.05 14.15 0.0M
2021-09-29 14.00 14.10 13.90 14.10 0.0M
2021-09-28 14.05 14.10 14.05 14.10 0.0M
2021-09-27 13.90 14.00 13.90 14.00 0.0M
2021-09-24 14.05 14.05 14.00 14.00 0.0M
2021-09-23 14.00 14.00 13.90 14.00 0.0M
2021-09-22 13.95 13.95 13.85 13.95 0.0M
2021-09-17 14.00 14.00 14.00 14.00 0.0M
2021-09-16 14.00 14.10 13.85 14.00 0.0M
2021-09-15 14.15 14.15 14.00 14.10 0.0M
2021-09-14 14.00 14.20 14.00 14.15 0.0M
2021-09-13 13.90 14.10 13.90 14.05 0.0M
2021-09-10 14.05 14.05 14.05 14.05 0.0M
2021-09-09 14.00 14.00 13.85 13.85 0.0M
2021-09-08 13.80 14.00 13.80 14.00 0.0M
2021-09-07 14.00 14.00 13.75 13.80 0.0M
2021-09-06 13.85 13.90 13.85 13.90 0.0M
2021-09-03 13.90 13.90 13.80 13.90 0.0M
2021-09-02 13.95 13.95 13.80 13.90 0.0M
2021-09-01 13.90 13.95 13.80 13.95 0.0M
2021-08-31 14.00 14.00 13.80 13.90 0.0M
2021-08-30 13.95 14.05 13.95 14.05 0.0M
2021-08-27 13.80 13.95 13.80 13.95 0.0M
2021-08-26 14.00 14.00 13.85 13.95 0.0M
2021-08-25 14.00 14.00 13.80 14.00 0.0M
2021-08-24 14.00 14.00 14.00 14.00 0.0M
2021-08-23 14.00 14.00 13.75 13.95 0.0M
2021-08-20 13.60 14.00 13.55 14.00 0.0M
2021-08-19 14.00 14.00 14.00 14.00 0.0M
2021-08-18 13.60 14.00 13.60 14.00 0.0M
2021-08-17 13.90 14.00 13.85 14.00 0.0M
2021-08-16 13.85 13.90 13.50 13.90 0.0M
2021-08-13 13.95 14.00 13.80 13.90 0.0M
2021-08-12 13.95 14.00 13.95 14.00 0.0M
2021-08-11 14.00 14.00 13.90 14.00 0.0M
2021-08-10 14.00 14.10 13.90 14.00 0.0M
2021-08-09 14.10 14.10 14.00 14.05 0.0M
2021-08-06 14.05 14.15 14.00 14.15 0.0M
2021-08-05 14.00 14.15 14.00 14.15 0.0M
2021-08-04 14.00 14.15 14.00 14.10 0.0M
2021-08-03 14.10 14.10 13.90 14.10 0.0M
2021-08-02 14.00 14.10 13.85 14.05 0.0M
2021-07-30 14.25 14.30 14.00 14.00 0.0M
2021-07-29 14.30 14.35 14.00 14.35 0.0M
2021-07-28 14.10 14.30 13.90 14.30 0.0M
2021-07-27 14.10 14.30 14.10 14.30 0.0M
2021-07-26 14.25 14.25 14.10 14.20 0.0M
2021-07-23 14.20 14.25 14.05 14.25 0.0M
2021-07-22 14.20 14.20 14.05 14.20 0.0M
2021-07-21 14.15 14.15 14.00 14.15 0.0M
2021-07-20 14.30 14.30 14.00 14.10 0.0M
2021-07-19 14.25 14.25 14.10 14.20 0.0M
2021-07-16 14.30 14.30 14.20 14.25 0.0M
2021-07-15 14.20 14.35 14.10 14.15 0.0M
2021-07-14 13.75 14.25 13.75 14.20 0.0M
2021-07-13 14.20 14.25 13.90 13.90 0.0M
2021-07-12 14.20 14.20 14.10 14.20 0.0M
2021-07-09 14.05 14.20 14.00 14.20 0.0M
2021-07-08 14.20 14.30 14.05 14.20 0.0M
2021-07-07 14.20 14.30 14.10 14.30 0.0M
2021-07-06 14.25 14.30 14.20 14.30 0.0M
2021-07-05 14.30 14.50 14.20 14.25 0.0M
2021-07-02 14.60 14.60 14.20 14.30 0.0M
2021-07-01 14.45 14.65 14.40 14.60 0.0M
2021-06-30 14.05 15.00 14.05 15.00 0.0M
2021-06-29 14.45 14.45 14.00 14.20 0.0M
2021-06-28 14.20 14.45 14.15 14.45 0.0M
2021-06-25 14.70 14.70 14.35 14.35 0.0M
2021-06-24 14.80 14.80 14.45 14.60 0.0M
2021-06-23 14.90 14.90 14.40 14.65 0.0M
2021-06-22 14.95 14.95 14.65 14.80 0.0M
2021-06-21 14.90 14.90 14.30 14.85 0.0M
2021-06-18 14.85 14.95 14.80 14.90 0.0M
2021-06-17 15.15 15.15 14.85 15.10 0.0M
2021-06-16 15.00 15.20 14.90 15.05 0.0M
2021-06-15 15.25 15.30 14.90 15.15 0.0M
2021-06-11 14.85 15.25 14.60 15.25 0.0M
2021-06-10 15.15 15.20 14.70 14.85 0.0M
2021-06-09 15.30 15.55 14.85 15.15 0.0M
2021-06-08 16.35 16.35 15.45 15.50 0.0M
2021-06-07 16.35 16.50 15.80 16.10 0.0M
2021-06-04 16.60 17.25 15.80 16.20 0.0M
2021-06-03 14.90 16.15 14.70 16.15 0.0M
2021-06-02 14.65 14.70 14.55 14.70 0.0M
2021-06-01 14.95 14.95 14.30 14.65 0.0M
2021-05-31 14.50 14.70 14.30 14.55 0.0M
2021-05-28 14.40 14.55 14.35 14.50 0.0M
2021-05-27 14.30 14.40 14.15 14.40 0.0M
2021-05-26 14.45 14.50 14.30 14.30 0.0M
2021-05-25 14.55 14.60 14.35 14.45 0.0M
2021-05-24 14.90 14.90 14.25 14.50 0.0M
2021-05-21 14.85 14.85 14.35 14.50 0.0M
2021-05-20 14.50 14.50 14.50 14.50 0.0M
2021-05-19 14.50 14.50 14.35 14.45 0.0M
2021-05-18 14.30 14.60 14.05 14.35 0.0M
2021-05-17 14.00 14.10 13.80 14.00 0.0M
2021-05-14 14.90 15.05 14.50 14.70 0.0M
2021-05-13 14.45 15.10 14.05 14.90 0.0M
2021-05-12 15.45 15.45 13.95 14.45 0.0M
2021-05-11 15.50 15.75 15.05 15.05 0.0M
2021-05-10 14.90 15.50 14.65 15.50 0.0M
2021-05-07 14.50 15.10 14.50 15.00 0.0M
2021-05-06 14.55 14.55 14.10 14.25 0.0M
2021-05-05 13.80 14.25 13.80 14.15 0.0M
2021-05-04 15.00 15.00 13.55 14.05 0.0M
2021-05-03 15.25 15.30 14.80 14.80 0.0M
2021-04-29 15.50 15.50 15.15 15.25 0.0M
2021-04-28 15.20 15.75 15.20 15.30 0.0M
2021-04-27 15.10 15.80 15.10 15.15 0.0M
2021-04-26 14.90 15.05 14.80 14.90 0.0M
2021-04-23 14.80 15.00 14.60 14.90 0.0M
2021-04-22 14.55 14.90 14.55 14.80 0.0M
2021-04-21 15.00 15.00 14.75 14.90 0.0M
2021-04-20 15.25 15.25 14.65 14.90 0.0M
2021-04-19 14.00 15.00 13.90 14.65 0.0M
2021-04-16 14.00 14.05 13.90 13.90 0.0M
2021-04-15 14.00 14.20 13.80 14.00 0.0M
2021-04-14 14.15 14.15 13.90 14.00 0.0M
2021-04-13 14.15 14.35 14.00 14.15 0.0M
2021-04-12 14.15 14.20 14.05 14.15 0.0M
2021-04-09 14.55 14.55 14.05 14.05 0.0M
2021-04-08 14.55 14.60 14.40 14.40 0.0M
2021-04-07 14.60 14.60 14.25 14.55 0.0M
2021-04-06 14.85 14.85 14.50 14.55 0.0M
2021-04-01 14.85 14.90 14.65 14.85 0.0M
2021-03-31 14.70 14.70 14.45 14.70 0.0M
2021-03-30 15.20 15.35 14.85 15.30 0.0M
2021-03-29 15.30 15.30 14.85 15.10 0.0M
2021-03-26 14.70 15.50 14.70 15.00 0.0M
2021-03-25 14.60 14.70 14.40 14.70 0.0M
2021-03-24 14.45 14.75 14.45 14.60 0.0M
2021-03-23 14.10 14.65 14.10 14.45 0.0M
2021-03-22 13.80 14.40 13.75 14.00 0.0M
2021-03-19 13.90 13.90 13.40 13.75 0.0M
2021-03-18 14.00 14.00 13.80 13.90 0.0M
2021-03-17 14.00 14.10 14.00 14.00 0.0M
2021-03-16 13.80 14.00 13.80 14.00 0.0M
2021-03-15 14.00 14.00 13.70 14.00 0.0M
2021-03-12 14.00 14.20 13.85 14.00 0.0M
2021-03-11 14.20 14.35 13.80 14.20 0.0M
2021-03-10 14.25 14.25 14.15 14.20 0.0M
2021-03-09 14.40 14.40 14.00 14.20 0.0M
2021-03-08 14.55 14.55 14.10 14.45 0.0M
2021-03-05 14.35 14.55 14.15 14.55 0.0M
2021-03-04 14.30 14.55 14.05 14.55 0.0M
2021-03-03 14.00 14.30 13.70 14.30 0.0M
2021-03-02 14.60 14.75 13.90 14.15 0.0M
2021-02-26 14.55 14.65 14.00 14.30 0.0M
2021-02-25 13.95 14.90 13.95 14.70 0.0M
2021-02-24 14.60 14.60 14.00 14.10 0.0M
2021-02-23 14.70 15.20 14.15 14.60 0.0M
2021-02-22 13.15 14.35 13.15 14.30 0.0M
2021-02-19 13.15 13.15 12.95 13.10 0.0M
2021-02-18 13.15 13.15 13.00 13.15 0.0M
2021-02-17 13.35 13.35 12.95 13.15 0.0M
2021-02-05 13.25 13.25 12.80 12.90 0.0M
2021-02-04 12.70 13.70 12.70 13.05 0.0M
2021-02-03 12.25 12.60 12.25 12.55 0.0M
2021-02-02 12.10 12.40 12.10 12.25 0.0M
2021-02-01 12.10 12.15 12.00 12.10 0.0M
2021-01-29 12.00 12.15 12.00 12.00 0.0M
2021-01-28 11.90 12.00 11.90 11.95 0.0M
2021-01-27 11.90 12.00 11.90 12.00 0.0M
2021-01-26 11.90 12.05 11.85 12.00 0.0M
2021-01-25 11.95 12.00 11.85 12.00 0.0M
2021-01-22 11.75 11.90 11.75 11.85 0.0M
2021-01-21 11.85 11.90 11.60 11.75 0.0M
2021-01-20 11.90 11.90 11.60 11.60 0.0M
2021-01-19 11.85 11.90 11.80 11.80 0.0M
2021-01-18 11.60 11.80 11.30 11.80 0.0M
2021-01-15 11.95 11.95 11.70 11.70 0.0M
2021-01-14 12.20 12.20 11.95 12.05 0.0M
2021-01-13 11.95 12.05 11.70 12.00 0.0M
2021-01-12 12.05 12.05 11.90 11.95 0.0M
2021-01-11 12.00 12.05 11.90 12.05 0.0M
2021-01-08 11.90 11.95 11.85 11.95 0.0M
2021-01-07 11.80 12.00 11.75 11.75 0.0M
2021-01-06 12.05 12.20 11.75 11.80 0.0M
2021-01-05 12.10 12.25 12.10 12.15 0.0M
2021-01-04 11.95 12.00 11.90 12.00 0.0M