Bright Led Electronics Corp (3031)

3031
🏛️ 台湾 →
20.45
最終更新: 2025-10-02
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 26.40 26.45 25.80 25.85 1.8M
2021-12-29 27.20 27.20 26.20 26.20 3.3M
2021-12-28 28.10 28.10 26.45 27.00 13.6M
2021-12-27 25.90 28.00 25.45 28.00 14.4M
2021-12-24 25.30 25.90 25.25 25.55 2.3M
2021-12-23 25.15 25.60 25.15 25.20 1.1M
2021-12-22 24.80 25.05 24.75 24.80 0.6M
2021-12-21 24.70 24.85 24.55 24.70 0.6M
2021-12-20 24.95 25.25 24.60 24.65 0.8M
2021-12-17 25.80 25.80 24.90 24.95 1.1M
2021-12-16 25.10 25.90 25.05 25.60 2.6M
2021-12-15 24.50 25.00 24.50 24.75 0.7M
2021-12-14 25.50 26.20 24.50 24.50 4.9M
2021-12-13 25.30 25.65 24.90 25.50 1.3M
2021-12-10 25.50 25.65 25.10 25.15 1.3M
2021-12-09 26.50 26.50 25.45 25.50 2.8M
2021-12-08 25.60 26.70 25.60 26.15 10.2M
2021-12-07 25.20 26.00 25.00 25.30 6.0M
2021-12-06 24.50 25.25 24.25 24.95 2.6M
2021-12-03 24.50 24.90 24.35 24.45 0.9M
2021-12-02 25.25 25.70 24.20 24.30 2.7M
2021-12-01 24.80 25.50 24.60 25.30 2.9M
2021-11-30 23.95 25.40 23.80 25.20 3.3M
2021-11-29 23.30 24.15 22.85 23.60 1.7M
2021-11-26 25.65 25.65 24.30 24.35 2.8M
2021-11-25 26.45 26.50 25.65 25.65 4.1M
2021-11-24 25.50 26.30 25.25 25.80 6.6M
2021-11-23 25.00 26.90 24.85 25.10 14.4M
2021-11-22 25.05 25.20 24.70 24.85 1.0M
2021-11-19 24.75 25.50 24.65 24.90 2.2M
2021-11-18 24.85 25.15 24.55 24.65 1.4M
2021-11-17 25.35 25.35 24.75 25.00 3.3M
2021-11-16 24.35 26.00 24.35 26.00 5.3M
2021-11-15 23.80 24.70 23.80 24.35 1.5M
2021-11-12 24.20 24.30 23.60 23.65 1.7M
2021-11-11 24.35 24.65 24.00 24.15 1.6M
2021-11-10 24.50 24.65 24.20 24.60 1.1M
2021-11-09 24.50 24.90 24.40 24.50 0.9M
2021-11-08 25.40 25.40 24.40 24.50 1.5M
2021-11-05 25.65 25.75 24.60 24.90 2.4M
2021-11-04 26.50 26.70 25.40 25.50 3.3M
2021-11-03 26.90 27.45 24.90 26.20 16.1M
2021-11-02 24.70 26.60 24.55 26.60 10.5M
2021-11-01 23.70 24.45 23.30 24.20 3.4M
2021-10-29 24.10 24.35 23.25 23.40 3.3M
2021-10-28 23.10 24.75 22.95 24.45 7.3M
2021-10-27 22.10 23.10 22.10 22.95 1.9M
2021-10-26 22.55 22.70 22.15 22.15 1.0M
2021-10-25 22.40 22.45 21.90 22.40 0.6M
2021-10-22 22.30 22.45 22.00 22.10 0.5M
2021-10-21 22.45 22.50 21.90 22.00 0.6M
2021-10-20 22.20 22.60 21.70 22.05 1.8M
2021-10-19 21.45 22.15 21.45 21.90 0.9M
2021-10-18 21.85 21.85 21.05 21.20 0.4M
2021-10-15 21.30 21.70 21.20 21.40 0.6M
2021-10-14 21.30 21.30 20.20 20.80 0.8M
2021-10-13 21.30 21.50 20.50 20.60 0.6M
2021-10-12 21.80 21.85 21.20 21.20 0.6M
2021-10-08 21.90 22.45 21.80 22.00 1.0M
2021-10-07 21.20 22.20 21.20 21.95 1.5M
2021-10-06 21.80 21.85 20.80 20.85 0.9M
2021-10-05 20.65 21.80 20.05 21.60 1.8M
2021-10-04 21.75 21.95 20.65 20.90 2.1M
2021-10-01 21.90 22.20 21.35 21.50 1.8M
2021-09-30 21.70 22.20 21.65 21.95 2.1M
2021-09-29 23.15 23.20 21.65 21.65 4.1M
2021-09-28 23.90 24.70 23.65 24.00 2.9M
2021-09-27 24.25 24.45 23.60 23.85 2.1M
2021-09-24 23.40 23.90 22.60 23.75 1.7M
2021-09-23 23.80 23.90 22.80 22.95 0.9M
2021-09-22 23.30 23.70 22.50 23.10 1.2M
2021-09-17 24.05 24.20 23.45 24.00 1.4M
2021-09-16 24.55 24.70 24.00 24.10 1.0M
2021-09-15 24.90 24.90 24.15 24.60 1.0M
2021-09-14 25.00 25.15 24.60 24.60 0.8M
2021-09-13 25.10 25.30 24.65 24.85 1.1M
2021-09-10 25.50 25.90 24.90 25.10 1.9M
2021-09-09 25.30 25.95 25.15 25.75 1.4M
2021-09-08 25.05 25.75 24.95 25.00 1.6M
2021-09-07 25.60 25.80 24.85 25.05 2.4M
2021-09-06 27.30 27.30 25.10 25.10 4.4M
2021-09-03 27.80 27.90 26.60 27.30 2.4M
2021-09-02 28.10 28.35 27.20 27.50 3.6M
2021-09-01 27.50 28.40 27.25 28.30 6.2M
2021-08-31 26.40 28.45 26.25 27.80 12.5M
2021-08-30 26.35 26.65 25.90 26.20 2.2M
2021-08-27 26.10 26.75 25.55 26.20 2.9M
2021-08-26 25.75 26.60 25.55 25.80 3.4M
2021-08-25 25.20 27.00 24.75 25.60 5.8M
2021-08-24 26.55 26.70 24.80 24.80 3.2M
2021-08-23 25.50 26.10 25.15 25.90 2.3M
2021-08-20 25.05 25.60 24.50 24.80 2.6M
2021-08-19 25.55 26.55 24.80 25.00 3.9M
2021-08-18 24.45 26.20 24.10 26.20 5.3M
2021-08-17 26.15 26.55 24.50 24.50 4.4M
2021-08-16 24.50 26.60 24.35 26.05 5.4M
2021-08-13 26.20 27.40 25.00 25.00 7.2M
2021-08-12 25.30 27.05 25.00 26.90 6.9M
2021-08-11 26.60 26.60 24.15 25.00 6.2M
2021-08-10 27.20 27.45 25.80 26.45 4.6M
2021-08-09 27.50 28.20 26.90 26.95 4.9M
2021-08-06 29.25 29.25 27.45 27.90 8.7M
2021-08-05 30.00 30.75 29.05 29.40 11.0M
2021-08-04 29.80 31.30 29.00 29.95 11.9M
2021-08-03 30.00 31.85 29.10 29.80 19.6M
2021-08-02 30.50 31.00 28.25 30.00 18.4M
2021-07-30 28.60 30.25 28.00 30.20 33.9M
2021-07-29 25.25 27.50 25.20 27.50 10.7M
2021-07-28 26.20 26.30 24.15 25.00 10.5M
2021-07-27 26.90 27.50 25.20 26.80 29.3M
2021-07-26 24.20 25.50 24.00 25.50 14.4M
2021-07-23 21.20 23.20 21.20 23.20 13.0M
2021-07-22 20.60 22.40 20.60 21.10 8.3M
2021-07-21 20.35 20.75 20.00 20.40 1.5M
2021-07-20 20.45 20.95 20.05 20.20 1.5M
2021-07-19 20.10 21.10 19.95 21.00 1.8M
2021-07-16 19.90 20.60 19.70 20.10 1.2M
2021-07-15 20.25 20.35 19.55 20.00 1.6M
2021-07-14 20.00 20.80 19.20 20.20 2.7M
2021-07-13 22.10 22.75 19.75 20.05 10.6M
2021-07-12 19.85 21.05 19.40 21.05 6.5M
2021-07-09 18.60 19.35 18.55 19.15 1.2M
2021-07-08 18.60 18.60 18.40 18.60 0.4M
2021-07-07 18.40 18.85 18.40 18.55 0.5M
2021-07-06 18.85 19.00 18.40 18.40 0.5M
2021-07-05 18.70 18.95 18.65 18.85 0.6M
2021-07-02 18.50 18.95 18.40 18.70 0.8M
2021-07-01 19.75 19.75 19.25 19.55 1.2M
2021-06-30 19.20 19.60 19.05 19.50 0.6M
2021-06-29 19.60 19.70 19.05 19.05 1.1M
2021-06-28 19.30 19.70 19.25 19.60 0.7M
2021-06-25 19.80 19.85 19.25 19.30 1.1M
2021-06-24 18.75 19.50 18.60 19.35 1.3M
2021-06-23 18.25 18.80 18.25 18.70 0.6M
2021-06-22 18.50 18.65 18.20 18.20 0.5M
2021-06-21 18.75 18.90 18.30 18.35 0.8M
2021-06-18 19.20 19.35 18.90 19.00 0.7M
2021-06-17 18.45 19.35 18.45 19.20 1.1M
2021-06-16 19.00 19.00 18.40 18.55 0.6M
2021-06-15 18.55 19.05 18.35 18.95 0.9M
2021-06-11 18.50 18.60 18.20 18.25 0.4M
2021-06-10 18.70 18.90 18.35 18.45 0.7M
2021-06-09 18.90 19.10 18.65 18.70 0.6M
2021-06-08 18.60 18.90 18.50 18.85 0.5M
2021-06-07 18.45 18.65 17.85 18.50 0.5M
2021-06-04 18.55 18.70 18.30 18.40 0.3M
2021-06-03 18.45 18.85 18.45 18.70 0.5M
2021-06-02 18.95 18.95 18.30 18.40 0.5M
2021-06-01 18.50 18.95 18.45 18.70 0.8M
2021-05-31 18.30 18.60 18.30 18.40 0.9M
2021-05-28 18.05 18.40 18.05 18.30 1.0M
2021-05-27 17.95 18.15 17.70 18.10 0.4M
2021-05-26 17.75 18.15 17.55 17.95 0.8M
2021-05-25 17.75 17.95 17.40 17.65 0.8M
2021-05-24 17.00 17.65 16.80 17.35 0.6M
2021-05-21 16.95 17.15 16.60 17.00 0.5M
2021-05-20 16.30 17.00 16.30 16.50 0.5M
2021-05-19 16.35 17.00 16.10 16.70 0.8M
2021-05-18 15.35 16.50 15.35 16.50 0.9M
2021-05-17 15.00 16.25 14.85 15.00 1.3M
2021-05-14 16.65 17.15 16.15 16.40 1.1M
2021-05-13 15.60 17.00 15.50 16.15 1.3M
2021-05-12 17.65 18.20 16.20 16.60 2.1M
2021-05-11 18.50 18.90 17.80 17.90 1.7M
2021-05-10 19.10 19.45 18.80 19.05 1.7M
2021-05-07 18.15 18.75 18.15 18.65 1.3M
2021-05-06 18.40 18.65 17.70 17.90 1.6M
2021-05-05 18.50 18.80 18.00 18.15 1.1M
2021-05-04 19.90 20.30 17.95 18.40 3.3M
2021-05-03 21.20 21.40 19.80 19.90 2.9M
2021-04-29 22.35 22.35 21.00 21.20 3.6M
2021-04-28 22.85 22.90 21.75 22.35 8.9M
2021-04-27 20.90 22.85 20.35 22.85 12.0M
2021-04-26 20.75 21.25 20.50 20.80 3.5M
2021-04-23 19.30 20.45 19.30 20.15 1.8M
2021-04-22 20.70 20.75 19.20 19.35 2.2M
2021-04-21 20.35 20.90 20.30 20.50 1.7M
2021-04-20 20.35 20.95 20.20 20.35 1.5M
2021-04-19 21.40 21.50 20.35 20.60 3.1M
2021-04-16 19.85 20.80 19.50 20.75 3.0M
2021-04-15 19.25 19.95 19.25 19.60 1.4M
2021-04-14 19.75 20.00 18.55 19.20 2.8M
2021-04-13 20.90 21.65 19.70 19.70 4.8M
2021-04-12 21.20 21.20 20.30 20.65 6.1M
2021-04-09 19.90 20.30 19.30 20.30 4.2M
2021-04-08 19.85 20.30 19.60 19.90 3.6M
2021-04-07 19.75 20.05 19.10 19.85 5.5M
2021-04-06 18.95 19.90 18.40 19.75 9.9M
2021-04-01 17.35 18.55 17.35 18.10 5.9M
2021-03-31 17.20 17.35 17.05 17.30 1.2M
2021-03-30 17.10 17.20 17.00 17.10 0.7M
2021-03-29 16.90 17.15 16.85 17.05 0.6M
2021-03-26 16.80 16.95 16.70 16.80 0.4M
2021-03-25 16.95 17.15 16.70 16.70 0.6M
2021-03-24 16.80 16.95 16.60 16.85 0.7M
2021-03-23 17.20 17.30 16.60 16.75 1.3M
2021-03-22 17.25 17.75 17.15 17.15 1.7M
2021-03-19 17.30 17.30 16.95 17.10 1.5M
2021-03-18 17.10 17.30 16.95 17.25 1.4M
2021-03-17 16.80 17.10 16.65 16.85 1.1M
2021-03-16 17.20 17.20 16.60 16.80 1.2M
2021-03-15 16.25 17.15 16.20 16.90 2.1M
2021-03-12 16.30 16.45 16.15 16.20 0.6M
2021-03-11 16.00 16.30 15.95 16.20 0.9M
2021-03-10 15.95 16.05 15.80 15.80 0.3M
2021-03-09 15.95 15.95 15.55 15.85 0.4M
2021-03-08 15.95 16.15 15.80 15.85 0.5M
2021-03-05 16.05 16.15 15.65 15.80 0.8M
2021-03-04 16.35 16.45 16.05 16.20 0.8M
2021-03-03 15.70 16.35 15.65 16.30 1.2M
2021-03-02 16.00 16.05 15.60 15.60 0.4M
2021-02-26 15.85 16.05 15.75 15.90 0.5M
2021-02-25 16.15 16.25 15.95 16.05 0.6M
2021-02-24 16.25 16.40 16.00 16.05 0.7M
2021-02-23 16.20 16.35 15.95 16.25 0.7M
2021-02-22 16.10 16.45 16.05 16.20 1.3M
2021-02-19 15.90 16.10 15.65 15.95 0.7M
2021-02-18 15.10 16.00 15.00 15.90 1.5M
2021-02-17 15.00 15.15 14.90 15.00 0.5M
2021-02-05 15.05 15.10 14.80 14.80 0.4M
2021-02-04 15.15 15.25 14.90 15.00 0.4M
2021-02-03 15.25 15.30 15.15 15.20 0.3M
2021-02-02 15.05 15.25 15.00 15.15 0.7M
2021-02-01 15.05 15.20 14.80 14.95 0.6M
2021-01-29 15.90 15.90 15.00 15.10 0.5M
2021-01-28 15.45 15.85 15.35 15.65 0.4M
2021-01-27 15.85 15.85 15.60 15.75 0.4M
2021-01-26 16.00 16.15 15.50 15.60 1.1M
2021-01-25 15.40 16.15 15.40 16.00 2.1M
2021-01-22 15.05 15.20 15.00 15.20 0.5M
2021-01-21 15.65 15.75 15.00 15.05 0.9M
2021-01-20 16.00 16.65 15.35 15.35 2.6M
2021-01-19 15.70 16.25 15.70 15.95 0.7M
2021-01-18 15.50 15.70 15.00 15.70 0.6M
2021-01-15 16.25 16.30 15.60 15.75 0.6M
2021-01-14 16.00 16.40 15.90 16.25 0.8M
2021-01-13 15.95 16.25 15.90 15.90 0.7M
2021-01-12 16.70 16.70 15.30 15.80 1.1M
2021-01-11 16.50 16.75 16.20 16.50 1.1M
2021-01-08 16.80 16.85 16.10 16.50 1.8M
2021-01-07 17.50 17.60 16.50 16.80 2.2M
2021-01-06 18.45 18.45 16.90 17.35 4.5M
2021-01-05 17.75 18.90 17.40 18.45 11.7M
2021-01-04 16.35 17.40 16.10 17.40 7.9M