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
2023-12-29 12.30 12.35 12.25 12.25 0.4M
2023-12-28 12.30 12.35 12.25 12.35 0.6M
2023-12-27 12.30 12.35 12.30 12.35 0.4M
2023-12-26 12.30 12.35 12.30 12.35 0.4M
2023-12-25 12.25 12.30 12.25 12.25 0.3M
2023-12-22 12.20 12.30 12.20 12.30 0.3M
2023-12-21 12.25 12.35 12.20 12.25 0.4M
2023-12-20 12.20 12.35 12.20 12.30 0.4M
2023-12-19 12.25 12.30 12.20 12.20 0.4M
2023-12-18 12.30 12.40 12.30 12.35 0.5M
2023-12-15 12.35 12.40 12.30 12.35 0.6M
2023-12-14 12.35 12.35 12.25 12.35 0.7M
2023-12-13 12.30 12.30 12.20 12.25 0.4M
2023-12-12 12.30 12.30 12.25 12.30 0.6M
2023-12-11 12.35 12.35 12.25 12.30 0.4M
2023-12-08 12.35 12.35 12.25 12.35 0.5M
2023-12-07 12.25 12.35 12.25 12.30 0.5M
2023-12-06 12.25 12.30 12.20 12.30 0.6M
2023-12-05 12.20 12.25 12.15 12.20 0.4M
2023-12-04 12.15 12.20 12.10 12.20 0.4M
2023-12-01 12.05 12.15 12.05 12.15 0.3M
2023-11-30 12.15 12.15 12.05 12.05 0.5M
2023-11-29 12.15 12.15 12.05 12.10 0.4M
2023-11-28 12.15 12.15 12.05 12.10 0.6M
2023-11-27 12.15 12.15 12.05 12.10 0.3M
2023-11-24 12.15 12.15 12.05 12.10 0.3M
2023-11-23 12.05 12.15 12.05 12.10 0.3M
2023-11-22 12.15 12.20 12.10 12.10 0.3M
2023-11-21 12.15 12.20 12.05 12.10 0.7M
2023-11-20 12.15 12.15 12.05 12.10 0.4M
2023-11-17 12.15 12.15 12.00 12.15 0.7M
2023-11-16 12.15 12.15 12.00 12.10 0.3M
2023-11-15 11.85 12.20 11.80 12.15 1.0M
2023-11-14 11.80 11.80 11.75 11.80 0.2M
2023-11-13 11.80 11.85 11.70 11.75 0.3M
2023-11-10 11.80 11.85 11.70 11.75 0.3M
2023-11-09 11.80 11.85 11.75 11.75 0.2M
2023-11-08 11.85 11.85 11.75 11.75 0.3M
2023-11-07 11.80 11.85 11.75 11.80 0.3M
2023-11-06 11.75 11.85 11.70 11.80 0.4M
2023-11-03 11.75 11.80 11.75 11.75 0.2M
2023-11-02 11.70 11.80 11.70 11.70 0.2M
2023-11-01 11.75 11.75 11.65 11.70 0.2M
2023-10-31 11.70 11.75 11.65 11.65 0.2M
2023-10-30 11.75 11.75 11.65 11.70 0.3M
2023-10-27 11.70 11.75 11.65 11.65 0.2M
2023-10-26 11.70 11.75 11.65 11.70 0.3M
2023-10-25 11.80 11.80 11.70 11.75 0.3M
2023-10-24 11.75 11.80 11.70 11.80 0.3M
2023-10-23 11.80 11.80 11.70 11.75 0.2M
2023-10-20 11.90 11.90 11.65 11.70 0.7M
2023-10-19 11.75 11.90 11.75 11.85 0.4M
2023-10-18 12.10 12.10 11.70 11.70 2.2M
2023-10-17 12.05 12.05 11.95 12.05 0.2M
2023-10-16 12.05 12.05 11.95 12.05 0.2M
2023-10-13 12.05 12.05 11.95 12.05 0.2M
2023-10-12 12.00 12.05 11.95 12.05 0.3M
2023-10-11 11.95 12.05 11.90 12.00 0.7M
2023-10-06 11.95 12.00 11.90 11.95 0.3M
2023-10-05 11.90 11.95 11.90 11.90 0.2M
2023-10-04 11.95 11.95 11.85 11.90 0.4M
2023-10-03 12.00 12.05 12.00 12.00 0.1M
2023-10-02 12.05 12.25 12.00 12.05 0.3M
2023-09-28 12.10 12.10 12.00 12.00 0.3M
2023-09-27 12.05 12.10 12.00 12.00 0.2M
2023-09-26 12.10 12.10 12.05 12.05 0.2M
2023-09-25 12.10 12.15 12.10 12.15 0.1M
2023-09-22 12.15 12.15 12.05 12.15 0.2M
2023-09-21 12.10 12.15 12.05 12.15 0.2M
2023-09-20 12.15 12.20 12.05 12.15 0.3M
2023-09-19 12.15 12.20 12.10 12.15 0.3M
2023-09-18 12.15 12.25 12.10 12.15 0.3M
2023-09-15 12.35 12.35 12.15 12.15 0.6M
2023-09-14 12.25 12.35 12.20 12.25 0.5M
2023-09-13 12.25 12.30 12.20 12.25 0.2M
2023-09-12 12.25 12.30 12.20 12.20 0.2M
2023-09-11 12.30 12.35 12.20 12.20 0.4M
2023-09-08 12.25 12.45 12.25 12.35 0.3M
2023-09-07 12.30 12.45 12.30 12.35 0.2M
2023-09-06 12.40 12.50 12.35 12.40 0.3M
2023-09-05 12.45 12.50 12.40 12.45 0.3M
2023-09-04 12.40 12.50 12.40 12.45 0.6M
2023-09-01 12.35 12.45 12.30 12.40 0.2M
2023-08-31 12.25 12.50 12.20 12.50 0.6M
2023-08-30 12.30 12.35 12.25 12.30 0.1M
2023-08-29 12.25 12.35 12.20 12.35 0.1M
2023-08-28 12.20 12.30 12.20 12.30 0.1M
2023-08-25 12.20 12.25 12.20 12.20 0.1M
2023-08-24 12.20 12.30 12.15 12.20 0.1M
2023-08-23 12.35 12.35 12.20 12.20 0.2M
2023-08-22 12.20 12.35 12.15 12.35 0.7M
2023-08-21 12.20 12.20 12.10 12.15 0.2M
2023-08-18 11.85 12.25 11.85 12.15 0.7M
2023-08-17 11.90 11.95 11.80 11.95 0.9M
2023-08-16 12.00 12.00 11.85 11.95 0.7M
2023-08-15 12.20 12.20 12.05 12.05 0.4M
2023-08-14 12.25 12.25 12.00 12.05 0.9M
2023-08-11 12.25 12.30 12.20 12.30 0.6M
2023-08-10 12.25 12.30 12.20 12.25 0.2M
2023-08-09 12.25 12.30 12.20 12.25 0.2M
2023-08-08 12.30 12.35 12.20 12.25 0.9M
2023-08-07 12.30 12.35 12.25 12.30 0.4M
2023-08-04 12.30 12.40 12.25 12.30 0.5M
2023-08-02 12.30 12.40 12.30 12.30 1.3M
2023-08-01 12.38 12.52 12.33 12.52 1.7M
2023-07-31 12.43 12.48 12.33 12.33 1.0M
2023-07-28 12.28 12.38 12.28 12.33 0.5M
2023-07-27 12.18 12.33 12.14 12.33 1.1M
2023-07-26 12.04 12.14 12.04 12.09 0.5M
2023-07-25 11.99 12.14 11.99 12.04 0.3M
2023-07-24 12.09 12.14 11.99 11.99 0.3M
2023-07-21 12.40 12.50 12.40 12.45 0.2M
2023-07-20 12.40 12.50 12.35 12.40 0.3M
2023-07-19 12.45 12.50 12.40 12.50 0.3M
2023-07-18 12.35 12.45 12.35 12.40 1.2M
2023-07-17 12.40 12.50 12.35 12.40 0.4M
2023-07-14 12.40 12.45 12.30 12.40 0.4M
2023-07-13 12.40 12.45 12.30 12.30 0.3M
2023-07-12 12.35 12.45 12.35 12.35 0.3M
2023-07-11 12.35 12.45 12.35 12.35 0.4M
2023-07-10 12.30 12.40 12.30 12.35 0.5M
2023-07-07 12.35 12.35 12.25 12.30 0.3M
2023-07-06 12.40 12.45 12.30 12.35 0.4M
2023-07-05 12.45 12.50 12.40 12.45 0.2M
2023-07-04 12.50 12.50 12.45 12.50 0.2M
2023-07-03 12.45 12.55 12.45 12.55 0.4M
2023-06-30 12.40 12.50 12.40 12.45 0.3M
2023-06-29 12.40 12.45 12.35 12.40 0.3M
2023-06-28 12.30 12.40 12.30 12.35 0.2M
2023-06-27 12.40 12.40 12.30 12.30 0.3M
2023-06-26 12.30 12.40 12.30 12.40 0.5M
2023-06-21 12.30 12.45 12.30 12.35 0.5M
2023-06-20 12.35 12.35 12.30 12.35 0.2M
2023-06-19 12.35 12.40 12.30 12.35 0.7M
2023-06-16 12.40 12.45 12.35 12.35 0.4M
2023-06-15 12.35 12.40 12.30 12.35 0.3M
2023-06-14 12.40 12.45 12.35 12.35 0.3M
2023-06-13 12.35 12.40 12.35 12.35 0.3M
2023-06-12 12.45 12.45 12.35 12.35 0.2M
2023-06-09 12.45 12.45 12.35 12.45 0.4M
2023-06-08 12.45 12.45 12.35 12.45 0.2M
2023-06-07 12.35 12.45 12.35 12.45 0.3M
2023-06-06 12.40 12.45 12.30 12.40 0.4M
2023-06-05 12.30 12.45 12.30 12.40 0.3M
2023-06-02 12.30 12.35 12.25 12.30 0.3M
2023-06-01 12.45 12.45 12.30 12.30 0.5M
2023-05-31 12.40 12.50 12.35 12.35 1.3M
2023-05-30 12.35 12.45 12.35 12.40 0.1M
2023-05-29 12.35 12.40 12.30 12.35 0.2M
2023-05-26 12.30 12.40 12.30 12.35 0.3M
2023-05-25 12.40 12.45 12.40 12.40 0.1M
2023-05-24 12.35 12.55 12.35 12.50 0.5M
2023-05-23 12.50 12.55 12.40 12.40 0.4M
2023-05-22 12.50 12.50 12.40 12.50 2.9M
2023-05-19 12.55 12.55 12.40 12.50 0.4M
2023-05-18 12.45 12.55 12.40 12.50 0.7M
2023-05-17 12.40 12.60 12.35 12.50 1.3M
2023-05-16 12.30 12.40 12.25 12.40 0.6M
2023-05-15 12.20 12.35 12.20 12.35 0.5M
2023-05-12 12.20 12.25 12.15 12.25 0.1M
2023-05-11 12.30 12.35 12.20 12.20 0.4M
2023-05-10 12.40 12.45 12.30 12.30 0.6M
2023-05-09 12.35 12.40 12.30 12.40 0.2M
2023-05-08 12.35 12.40 12.30 12.35 0.3M
2023-05-05 12.25 12.35 12.25 12.30 0.2M
2023-05-04 12.30 12.35 12.25 12.25 0.4M
2023-05-03 12.30 12.35 12.20 12.30 0.9M
2023-05-02 12.30 12.35 12.20 12.30 0.4M
2023-04-28 12.20 12.30 12.15 12.30 0.3M
2023-04-27 12.20 12.20 12.10 12.20 0.2M
2023-04-26 12.15 12.20 12.10 12.20 0.4M
2023-04-25 12.20 12.20 12.10 12.10 0.3M
2023-04-24 12.20 12.20 12.10 12.20 0.5M
2023-04-21 12.25 12.25 12.15 12.25 0.3M
2023-04-20 12.30 12.30 12.20 12.25 0.4M
2023-04-19 12.30 12.30 12.20 12.25 0.6M
2023-04-18 12.35 12.35 12.25 12.30 0.2M
2023-04-17 12.40 12.40 12.30 12.35 0.4M
2023-04-14 12.35 12.40 12.30 12.40 0.2M
2023-04-13 12.40 12.40 12.30 12.35 0.3M
2023-04-12 12.35 12.40 12.30 12.35 0.3M
2023-04-11 12.35 12.35 12.30 12.35 0.5M
2023-04-10 12.30 12.35 12.25 12.35 0.3M
2023-04-07 12.25 12.30 12.25 12.30 0.1M
2023-04-06 12.25 12.30 12.20 12.25 0.3M
2023-03-31 12.25 12.30 12.20 12.30 0.2M
2023-03-30 12.25 12.30 12.20 12.25 0.3M
2023-03-29 12.20 12.30 12.20 12.25 0.3M
2023-03-28 12.30 12.30 12.20 12.30 0.3M
2023-03-27 12.35 12.35 12.25 12.25 0.5M
2023-03-24 12.40 12.45 12.35 12.40 0.3M
2023-03-23 12.45 12.50 12.35 12.40 0.5M
2023-03-22 12.35 12.55 12.30 12.45 0.5M
2023-03-21 12.30 12.40 12.25 12.30 0.3M
2023-03-20 12.30 12.30 12.20 12.25 0.3M
2023-03-17 12.30 12.35 12.20 12.30 0.5M
2023-03-16 12.35 12.35 12.20 12.25 0.9M
2023-03-15 12.50 12.55 12.35 12.45 0.8M
2023-03-14 12.50 12.55 12.45 12.45 0.5M
2023-03-13 12.60 12.65 12.50 12.55 0.6M
2023-03-10 12.75 12.75 12.65 12.70 0.6M
2023-03-09 12.80 12.85 12.75 12.75 0.7M
2023-03-08 12.80 12.90 12.80 12.85 0.6M
2023-03-07 12.75 12.85 12.75 12.85 0.4M
2023-03-06 12.70 12.80 12.65 12.75 1.4M
2023-03-03 12.70 12.70 12.65 12.70 0.3M
2023-03-02 12.70 12.75 12.65 12.70 0.5M
2023-03-01 12.60 12.70 12.60 12.65 0.6M
2023-02-24 12.80 12.85 12.55 12.55 1.3M
2023-02-23 12.75 12.80 12.65 12.80 0.3M
2023-02-22 12.70 12.75 12.55 12.70 0.7M
2023-02-21 12.80 12.80 12.75 12.80 0.2M
2023-02-20 12.75 12.85 12.70 12.80 0.4M
2023-02-17 12.80 12.80 12.75 12.80 0.2M
2023-02-16 12.85 12.85 12.75 12.85 0.3M
2023-02-15 12.85 12.90 12.80 12.85 0.4M
2023-02-14 12.80 12.85 12.75 12.85 0.3M
2023-02-13 12.75 12.85 12.65 12.80 0.4M
2023-02-10 12.75 12.80 12.70 12.75 0.4M
2023-02-09 12.80 12.85 12.70 12.75 0.5M
2023-02-08 12.90 12.90 12.80 12.85 0.4M
2023-02-07 12.80 12.85 12.75 12.80 0.3M
2023-02-06 12.85 12.90 12.70 12.80 0.4M
2023-02-03 12.85 12.90 12.75 12.90 0.4M
2023-02-02 12.75 12.90 12.75 12.85 0.4M
2023-02-01 12.80 12.85 12.75 12.85 0.3M
2023-01-31 12.75 12.90 12.75 12.85 0.5M
2023-01-30 12.80 12.85 12.70 12.75 1.1M
2023-01-17 12.65 12.70 12.60 12.70 0.2M
2023-01-16 12.70 12.70 12.60 12.65 0.3M
2023-01-13 12.70 12.75 12.55 12.60 0.3M
2023-01-12 12.60 12.75 12.60 12.70 0.7M
2023-01-11 12.60 12.60 12.55 12.60 0.4M
2023-01-10 12.60 12.60 12.45 12.50 0.7M
2023-01-09 12.60 12.65 12.55 12.60 0.8M
2023-01-06 12.45 12.55 12.45 12.50 0.2M
2023-01-05 12.50 12.50 12.40 12.50 0.5M
2023-01-04 12.45 12.45 12.35 12.45 0.2M
2023-01-03 12.45 12.45 12.35 12.40 0.2M