Bank of Kaohsiung Ltd (2836)

2836
🏛️ 台湾 →
11.95
最終更新: 2025-10-03
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
2025-10-03 11.95 12.00 11.90 11.95 1.6M
2025-10-02 11.95 11.95 11.90 11.95 0.8M
2025-10-01 11.95 11.95 11.85 11.90 0.8M
2025-09-30 11.90 11.95 11.85 11.95 1.3M
2025-09-26 11.90 11.90 11.80 11.85 1.2M
2025-09-25 11.90 11.90 11.85 11.90 0.6M
2025-09-24 11.80 11.90 11.80 11.85 0.6M
2025-09-23 11.80 11.85 11.75 11.80 0.6M
2025-09-22 11.85 11.90 11.75 11.80 0.9M
2025-09-19 11.75 11.85 11.70 11.85 0.8M
2025-09-18 11.85 11.90 11.75 11.75 0.3M
2025-09-17 11.80 11.85 11.75 11.75 0.7M
2025-09-16 11.85 11.90 11.80 11.80 1.1M
2025-09-15 11.85 11.95 11.85 11.85 1.1M
2025-09-12 11.85 11.90 11.80 11.85 1.1M
2025-09-11 11.80 11.85 11.75 11.85 1.3M
2025-09-10 11.80 11.85 11.75 11.80 1.0M
2025-09-09 11.80 11.85 11.70 11.85 1.4M
2025-09-08 11.70 11.80 11.65 11.70 1.7M
2025-09-05 11.70 11.75 11.65 11.70 0.8M
2025-09-04 11.60 11.70 11.60 11.70 0.6M
2025-09-03 11.65 11.70 11.60 11.60 0.5M
2025-09-02 11.65 11.70 11.60 11.60 0.6M
2025-09-01 11.65 11.70 11.60 11.65 1.2M
2025-08-29 11.70 11.70 11.60 11.65 1.6M
2025-08-28 11.65 11.70 11.65 11.65 0.6M
2025-08-27 11.65 11.70 11.65 11.65 0.5M
2025-08-26 11.70 11.75 11.65 11.65 2.8M
2025-08-25 11.70 11.80 11.65 11.75 0.7M
2025-08-22 11.75 11.80 11.65 11.65 0.7M
2025-08-21 11.70 11.75 11.70 11.75 0.4M
2025-08-20 11.85 11.85 11.65 11.65 2.0M
2025-08-19 11.75 11.85 11.75 11.80 0.4M
2025-08-18 11.75 11.85 11.70 11.75 1.0M
2025-08-15 11.90 11.90 11.75 11.80 0.5M
2025-08-14 11.80 11.90 11.75 11.90 1.3M
2025-08-13 11.80 11.80 11.70 11.70 1.0M
2025-08-12 11.75 11.75 11.70 11.70 1.1M
2025-08-11 11.75 11.75 11.70 11.75 1.3M
2025-08-08 11.75 11.80 11.65 11.70 1.5M
2025-08-07 11.90 11.90 11.75 11.75 0.8M
2025-08-06 11.80 11.95 11.75 11.90 1.7M
2025-08-05 11.70 11.80 11.70 11.80 0.6M
2025-08-04 11.60 11.75 11.55 11.75 0.8M
2025-08-01 11.60 11.70 11.50 11.65 1.1M
2025-07-31 11.75 11.80 11.65 11.70 1.2M
2025-07-30 11.70 11.80 11.65 11.75 1.2M
2025-07-29 11.75 11.75 11.65 11.70 1.1M
2025-07-28 11.75 11.80 11.70 11.70 1.2M
2025-07-25 11.80 11.85 11.75 11.75 1.0M
2025-07-24 11.75 11.90 11.65 11.85 10.0M
2025-07-23 11.94 11.99 11.85 11.94 5.8M
2025-07-22 11.85 11.99 11.85 11.94 3.5M
2025-07-21 11.94 11.99 11.85 11.85 2.4M
2025-07-18 12.14 12.14 11.94 11.94 4.0M
2025-07-17 12.14 12.14 12.04 12.09 2.2M
2025-07-16 12.40 12.50 12.30 12.40 2.2M
2025-07-15 12.50 12.60 12.30 12.35 3.4M
2025-07-14 12.60 12.60 12.50 12.55 2.9M
2025-07-11 12.35 12.60 12.35 12.60 7.5M
2025-07-10 12.30 12.35 12.25 12.35 1.3M
2025-07-09 12.35 12.40 12.20 12.25 2.5M
2025-07-08 12.25 12.35 12.20 12.25 3.3M
2025-07-07 12.15 12.35 12.15 12.25 6.9M
2025-07-04 12.10 12.20 12.05 12.15 4.2M
2025-07-03 12.00 12.10 12.00 12.05 1.1M
2025-07-02 12.10 12.15 12.00 12.05 2.8M
2025-07-01 12.20 12.20 12.00 12.10 4.4M
2025-06-30 11.85 12.20 11.80 12.10 12.5M
2025-06-27 11.80 11.90 11.80 11.90 1.0M
2025-06-26 11.85 11.95 11.80 11.85 2.3M
2025-06-25 11.80 11.85 11.80 11.80 0.5M
2025-06-24 11.80 11.85 11.75 11.75 0.6M
2025-06-23 11.80 11.80 11.70 11.70 0.6M
2025-06-20 11.75 11.85 11.70 11.85 1.7M
2025-06-19 11.75 11.80 11.70 11.70 1.0M
2025-06-18 11.85 11.85 11.75 11.75 0.9M
2025-06-17 11.75 11.85 11.75 11.85 0.7M
2025-06-16 11.75 11.80 11.70 11.80 0.5M
2025-06-13 11.75 11.80 11.70 11.75 0.8M
2025-06-12 11.75 11.80 11.75 11.75 0.3M
2025-06-11 11.75 11.80 11.75 11.75 0.5M
2025-06-10 11.75 11.85 11.75 11.75 1.0M
2025-06-09 11.80 11.80 11.70 11.70 0.6M
2025-06-06 11.80 11.85 11.75 11.75 0.4M
2025-06-05 11.75 11.85 11.75 11.80 0.9M
2025-06-04 11.65 11.85 11.65 11.80 1.4M
2025-06-03 11.70 11.70 11.60 11.65 0.5M
2025-06-02 11.75 11.75 11.60 11.65 1.2M
2025-05-29 11.80 11.85 11.70 11.85 2.2M
2025-05-28 11.75 11.80 11.70 11.70 0.5M
2025-05-27 11.85 11.85 11.70 11.70 0.8M
2025-05-26 11.85 11.85 11.75 11.85 0.9M
2025-05-23 11.75 11.85 11.75 11.80 0.4M
2025-05-22 11.85 11.90 11.75 11.85 1.5M
2025-05-21 11.85 11.95 11.85 11.90 3.3M
2025-05-20 11.85 11.90 11.80 11.90 0.8M
2025-05-19 11.80 11.85 11.75 11.80 0.8M
2025-05-16 11.80 11.80 11.70 11.75 0.6M
2025-05-15 11.80 11.85 11.70 11.75 0.9M
2025-05-14 11.85 11.90 11.80 11.80 0.9M
2025-05-13 11.85 11.90 11.75 11.85 2.1M
2025-05-12 11.80 11.90 11.80 11.80 0.7M
2025-05-09 11.80 11.85 11.70 11.80 1.7M
2025-05-08 11.80 11.80 11.70 11.75 0.5M
2025-05-07 11.75 11.80 11.70 11.80 0.5M
2025-05-06 11.65 11.75 11.60 11.75 1.0M
2025-05-05 11.75 11.75 11.55 11.60 0.9M
2025-05-02 11.80 11.85 11.75 11.75 1.3M
2025-04-30 11.65 11.85 11.60 11.85 3.5M
2025-04-29 11.65 11.75 11.65 11.75 1.7M
2025-04-28 11.60 11.70 11.60 11.65 0.5M
2025-04-25 11.55 11.65 11.55 11.65 1.0M
2025-04-24 11.55 11.60 11.50 11.55 0.4M
2025-04-23 11.50 11.60 11.50 11.60 0.9M
2025-04-22 11.50 11.60 11.45 11.45 0.6M
2025-04-21 11.55 11.65 11.50 11.50 1.0M
2025-04-18 11.45 11.65 11.45 11.60 1.2M
2025-04-17 11.45 11.60 11.40 11.50 0.9M
2025-04-16 11.40 11.50 11.40 11.45 1.1M
2025-04-15 11.30 11.50 11.25 11.40 2.1M
2025-04-14 11.20 11.30 11.10 11.30 1.9M
2025-04-11 11.00 11.15 10.75 11.05 1.8M
2025-04-10 10.90 11.25 10.90 11.20 2.7M
2025-04-09 10.60 10.65 10.15 10.25 3.9M
2025-04-08 10.55 10.70 10.35 10.70 3.6M
2025-04-07 10.45 10.65 10.45 10.45 4.3M
2025-04-02 11.55 11.65 11.50 11.60 0.7M
2025-04-01 11.45 11.65 11.40 11.60 1.1M
2025-03-31 11.55 11.60 11.40 11.45 1.9M
2025-03-28 11.70 11.70 11.60 11.65 0.9M
2025-03-27 11.75 11.75 11.70 11.70 1.0M
2025-03-26 11.70 11.80 11.70 11.70 0.4M
2025-03-25 11.75 11.85 11.70 11.70 1.0M
2025-03-24 11.75 11.80 11.70 11.70 0.5M
2025-03-21 11.75 11.80 11.70 11.75 0.6M
2025-03-20 11.70 11.80 11.70 11.75 0.7M
2025-03-19 11.65 11.75 11.65 11.70 0.6M
2025-03-18 11.70 11.75 11.65 11.65 0.8M
2025-03-17 11.65 11.75 11.60 11.65 0.7M
2025-03-14 11.60 11.65 11.55 11.55 0.6M
2025-03-13 11.65 11.70 11.55 11.55 1.3M
2025-03-12 11.70 11.75 11.65 11.65 0.8M
2025-03-11 11.75 11.75 11.55 11.70 2.4M
2025-03-10 11.85 11.85 11.80 11.80 3.8M
2025-03-07 11.75 11.90 11.75 11.85 4.9M
2025-03-06 11.70 11.80 11.65 11.75 3.5M
2025-03-05 11.70 11.75 11.65 11.65 0.9M
2025-03-04 11.65 11.75 11.65 11.75 1.5M
2025-03-03 11.65 11.75 11.55 11.75 3.4M
2025-02-27 11.60 11.65 11.55 11.65 0.8M
2025-02-26 11.55 11.65 11.55 11.60 0.7M
2025-02-25 11.55 11.60 11.55 11.55 0.7M
2025-02-24 11.55 11.60 11.55 11.55 1.2M
2025-02-21 11.60 11.65 11.55 11.65 1.0M
2025-02-20 11.60 11.65 11.55 11.60 1.1M
2025-02-19 11.60 11.65 11.55 11.60 0.8M
2025-02-18 11.55 11.60 11.55 11.60 0.6M
2025-02-17 11.55 11.60 11.50 11.55 1.0M
2025-02-14 11.55 11.55 11.50 11.50 1.0M
2025-02-13 11.55 11.55 11.50 11.55 1.0M
2025-02-12 11.50 11.55 11.50 11.50 0.2M
2025-02-11 11.55 11.60 11.50 11.50 0.5M
2025-02-10 11.50 11.55 11.45 11.50 1.0M
2025-02-07 11.60 11.60 11.50 11.60 0.5M
2025-02-06 11.55 11.60 11.50 11.60 0.9M
2025-02-05 11.55 11.60 11.50 11.50 0.9M
2025-02-04 11.50 11.55 11.50 11.50 0.6M
2025-02-03 11.55 11.60 11.45 11.50 0.9M
2025-01-22 11.60 11.65 11.55 11.60 0.8M
2025-01-21 11.55 11.60 11.50 11.60 0.3M
2025-01-20 11.60 11.60 11.50 11.55 0.7M
2025-01-17 11.50 11.60 11.45 11.60 1.7M
2025-01-16 11.55 11.55 11.45 11.45 0.6M
2025-01-15 11.40 11.50 11.35 11.45 1.0M
2025-01-14 11.35 11.45 11.35 11.35 0.7M
2025-01-13 11.45 11.45 11.35 11.35 1.2M
2025-01-10 11.45 11.50 11.45 11.45 0.7M
2025-01-09 11.55 11.60 11.45 11.50 0.7M
2025-01-08 11.45 11.60 11.45 11.60 1.5M
2025-01-07 11.55 11.55 11.45 11.45 0.8M
2025-01-06 11.55 11.60 11.50 11.55 1.0M
2025-01-03 11.50 11.55 11.45 11.45 0.3M
2025-01-02 11.50 11.55 11.45 11.45 0.7M