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
2023-12-29 18.60 18.70 18.45 18.50 0.1M
2023-12-28 18.45 18.60 18.45 18.55 0.2M
2023-12-27 18.40 18.50 18.40 18.45 0.1M
2023-12-26 18.35 18.40 18.25 18.40 0.1M
2023-12-25 18.55 18.65 18.25 18.30 0.1M
2023-12-22 18.30 18.55 18.30 18.40 0.1M
2023-12-21 18.35 18.50 18.10 18.30 0.1M
2023-12-20 18.60 18.60 18.40 18.50 0.1M
2023-12-19 18.60 18.75 18.40 18.50 0.1M
2023-12-18 19.00 19.00 18.50 18.55 0.2M
2023-12-15 18.70 18.80 18.50 18.50 0.2M
2023-12-14 18.50 18.95 18.50 18.60 0.2M
2023-12-13 18.55 18.80 18.45 18.45 0.2M
2023-12-12 18.50 18.55 18.30 18.45 0.2M
2023-12-11 18.55 18.60 18.40 18.40 0.2M
2023-12-08 18.95 19.40 18.70 18.70 0.8M
2023-12-07 18.25 18.75 18.15 18.50 0.4M
2023-12-06 18.45 18.50 18.25 18.25 0.1M
2023-12-05 18.60 18.60 18.25 18.35 0.2M
2023-12-04 18.55 18.60 18.50 18.60 0.2M
2023-12-01 18.30 18.55 18.30 18.40 0.2M
2023-11-30 18.50 18.50 18.25 18.40 0.2M
2023-11-29 18.40 18.40 18.20 18.25 0.1M
2023-11-28 17.95 18.50 17.95 18.40 0.3M
2023-11-27 18.60 18.65 17.85 17.85 0.6M
2023-11-24 19.10 19.40 18.40 18.75 2.2M
2023-11-23 18.30 19.45 18.30 19.10 2.6M
2023-11-22 17.90 18.30 17.75 18.25 0.4M
2023-11-21 17.90 17.95 17.60 17.95 0.3M
2023-11-20 17.10 17.85 17.05 17.70 0.4M
2023-11-17 17.25 17.25 17.05 17.05 0.1M
2023-11-16 17.05 17.05 16.95 17.05 0.1M
2023-11-15 17.00 17.00 16.75 16.90 0.1M
2023-11-14 16.70 16.90 16.65 16.85 0.0M
2023-11-13 16.65 16.70 16.60 16.65 0.0M
2023-11-10 16.70 16.70 16.55 16.60 0.0M
2023-11-09 16.85 17.00 16.75 16.85 0.0M
2023-11-08 16.65 17.05 16.65 16.90 0.2M
2023-11-07 16.65 16.65 16.45 16.60 0.1M
2023-11-06 16.55 16.70 16.55 16.60 0.1M
2023-11-03 16.55 16.65 16.50 16.50 0.0M
2023-11-02 16.55 16.70 16.50 16.50 0.0M
2023-11-01 16.50 16.55 16.45 16.45 0.1M
2023-10-31 16.65 16.70 16.40 16.45 0.1M
2023-10-30 16.50 16.65 16.45 16.55 0.1M
2023-10-27 16.40 16.60 16.40 16.45 0.0M
2023-10-26 16.50 16.60 16.45 16.45 0.1M
2023-10-25 16.50 16.75 16.50 16.65 0.1M
2023-10-24 16.60 16.60 16.40 16.45 0.0M
2023-10-23 16.35 16.50 16.35 16.45 0.1M
2023-10-20 16.50 16.50 16.35 16.40 0.1M
2023-10-19 16.60 16.70 16.55 16.60 0.1M
2023-10-18 17.05 17.05 16.65 16.70 0.0M
2023-10-17 16.85 16.95 16.75 16.80 0.1M
2023-10-16 16.90 16.90 16.80 16.80 0.1M
2023-10-13 16.90 17.10 16.90 17.05 0.0M
2023-10-12 16.95 17.10 16.95 17.05 0.1M
2023-10-11 17.15 17.15 16.85 16.95 0.1M
2023-10-06 17.15 17.15 16.90 17.05 0.0M
2023-10-05 16.95 17.10 16.95 17.00 0.0M
2023-10-04 16.90 17.00 16.85 16.90 0.0M
2023-10-03 16.90 17.05 16.85 16.90 0.1M
2023-10-02 16.95 17.15 16.95 17.00 0.1M
2023-09-28 17.15 17.15 16.90 16.90 0.1M
2023-09-27 16.95 17.05 16.90 16.90 0.0M
2023-09-26 17.00 17.00 16.90 17.00 0.1M
2023-09-25 16.90 17.10 16.90 17.00 0.0M
2023-09-22 17.05 17.05 16.75 16.85 0.1M
2023-09-21 17.15 17.15 16.80 17.05 0.1M
2023-09-20 17.30 17.35 17.05 17.15 0.1M
2023-09-19 17.55 17.55 17.30 17.30 0.1M
2023-09-18 17.45 17.50 17.30 17.35 0.1M
2023-09-15 17.65 17.70 17.35 17.35 0.1M
2023-09-14 17.20 17.50 17.20 17.30 0.1M
2023-09-13 16.90 17.20 16.90 17.00 0.1M
2023-09-12 17.00 17.05 16.85 17.00 0.1M
2023-09-11 17.25 17.40 16.85 16.95 0.2M
2023-09-08 17.40 17.45 17.25 17.35 0.1M
2023-09-07 17.60 17.80 17.45 17.55 0.1M
2023-09-06 17.90 17.90 17.60 17.60 0.1M
2023-09-05 17.70 18.10 17.70 17.80 0.5M
2023-09-04 17.90 17.90 17.50 17.65 0.4M
2023-09-01 17.40 17.75 17.40 17.45 0.3M
2023-08-31 17.20 17.40 17.20 17.30 0.2M
2023-08-30 16.95 17.30 16.95 17.20 0.2M
2023-08-29 16.95 17.05 16.90 16.95 0.1M
2023-08-28 17.05 17.20 17.00 17.05 0.1M
2023-08-25 17.10 17.35 16.95 17.10 0.2M
2023-08-24 17.10 17.40 17.00 17.15 0.2M
2023-08-23 16.80 17.10 16.80 17.05 0.2M
2023-08-22 16.95 16.95 16.55 16.60 0.2M
2023-08-21 17.00 17.40 16.85 16.85 0.1M
2023-08-18 17.30 17.30 16.90 17.00 0.1M
2023-08-17 16.55 17.15 16.55 17.10 0.1M
2023-08-16 16.55 16.95 16.55 16.85 0.1M
2023-08-15 16.60 16.95 16.60 16.80 0.1M
2023-08-14 17.00 17.00 16.45 16.55 0.3M
2023-08-11 17.15 17.20 17.05 17.15 0.1M
2023-08-10 17.35 17.35 17.05 17.25 0.3M
2023-08-09 17.40 17.70 17.25 17.45 0.1M
2023-08-08 17.75 17.75 17.40 17.60 0.2M
2023-08-07 17.70 17.90 17.50 17.75 0.1M
2023-08-04 17.50 17.65 17.10 17.60 0.2M
2023-08-02 17.95 17.95 17.40 17.55 0.3M
2023-08-01 18.30 18.40 17.90 17.95 0.3M
2023-07-31 17.85 18.25 17.70 18.00 0.3M
2023-07-28 18.00 18.00 17.85 17.85 0.1M
2023-07-27 17.95 18.25 17.95 18.15 0.2M
2023-07-26 17.80 17.95 17.60 17.75 0.2M
2023-07-25 17.50 17.85 17.45 17.75 0.3M
2023-07-24 18.40 18.40 17.45 17.45 0.5M
2023-07-21 18.00 18.25 17.90 18.05 0.2M
2023-07-20 18.30 18.30 18.00 18.10 0.1M
2023-07-19 18.55 18.55 18.05 18.05 0.3M
2023-07-18 18.95 18.95 18.10 18.20 0.5M
2023-07-17 18.50 18.80 18.25 18.80 0.3M
2023-07-14 18.50 18.55 18.20 18.50 0.2M
2023-07-13 18.30 18.45 18.10 18.20 0.4M
2023-07-12 19.10 19.15 18.05 18.20 1.0M
2023-07-11 19.90 20.00 19.05 19.15 0.7M
2023-07-10 20.40 21.20 20.25 20.70 0.8M
2023-07-07 20.85 20.85 20.30 20.40 0.4M
2023-07-06 20.60 21.15 20.60 20.80 0.4M
2023-07-05 21.10 21.50 20.70 20.70 1.0M
2023-07-04 21.40 21.40 20.80 20.90 0.4M
2023-07-03 20.60 21.20 20.60 21.00 0.6M
2023-06-30 20.60 20.75 20.45 20.60 0.2M
2023-06-29 20.50 20.75 20.40 20.60 0.3M
2023-06-28 20.25 20.80 20.25 20.30 0.4M
2023-06-27 20.35 20.40 20.10 20.15 0.3M
2023-06-26 20.80 20.80 20.35 20.40 0.5M
2023-06-21 20.35 20.75 20.30 20.75 0.4M
2023-06-20 20.50 20.50 20.05 20.15 0.4M
2023-06-19 20.55 20.55 20.25 20.30 0.2M
2023-06-16 20.75 20.75 20.25 20.30 0.3M
2023-06-15 20.35 20.50 20.10 20.40 0.4M
2023-06-14 20.85 20.85 20.30 20.35 0.4M
2023-06-13 20.30 20.80 20.30 20.55 0.4M
2023-06-12 20.30 20.50 20.05 20.20 0.7M
2023-06-09 21.05 21.10 20.80 20.95 0.4M
2023-06-08 21.20 21.20 20.50 20.80 0.6M
2023-06-07 20.90 21.55 20.90 21.20 1.1M
2023-06-06 21.30 21.55 20.65 20.85 1.0M
2023-06-05 22.00 22.20 21.20 21.20 1.8M
2023-06-02 22.00 22.15 21.40 21.75 2.3M
2023-06-01 22.50 22.85 21.70 21.70 5.7M
2023-05-31 20.60 22.80 20.20 22.80 10.8M
2023-05-30 19.50 21.15 19.50 21.15 7.2M
2023-05-29 19.00 19.35 19.00 19.25 0.3M
2023-05-26 19.00 19.05 18.85 18.85 0.1M
2023-05-25 19.15 19.15 18.85 18.85 0.1M
2023-05-24 19.05 19.15 18.90 19.15 0.1M
2023-05-23 19.10 19.20 19.05 19.05 0.2M
2023-05-22 18.75 19.35 18.75 19.05 0.3M
2023-05-19 18.90 18.95 18.70 18.75 0.1M
2023-05-18 18.85 18.90 18.65 18.80 0.2M
2023-05-17 18.40 18.80 18.25 18.65 0.2M
2023-05-16 18.05 18.35 18.05 18.25 0.1M
2023-05-15 18.10 18.10 17.90 18.00 0.1M
2023-05-12 17.90 18.05 17.90 18.05 0.0M
2023-05-11 18.35 18.35 17.80 17.80 0.2M
2023-05-10 18.35 18.40 18.20 18.35 0.1M
2023-05-09 18.75 18.75 18.35 18.45 0.1M
2023-05-08 18.95 18.95 18.75 18.75 0.1M
2023-05-05 19.30 19.30 18.95 18.95 0.1M
2023-05-04 19.15 19.30 19.05 19.15 0.3M
2023-05-03 18.90 19.20 18.90 19.15 0.3M
2023-05-02 18.60 18.90 18.50 18.90 0.2M
2023-04-28 18.50 18.70 18.50 18.55 0.1M
2023-04-27 18.65 18.65 18.35 18.45 0.1M
2023-04-26 18.25 18.50 18.15 18.40 0.1M
2023-04-25 18.65 18.90 18.15 18.25 0.3M
2023-04-24 18.40 18.75 18.40 18.65 0.2M
2023-04-21 18.75 19.00 18.25 18.40 0.4M
2023-04-20 18.75 19.65 18.75 18.80 1.2M
2023-04-19 19.00 19.00 18.75 18.85 0.2M
2023-04-18 19.15 19.15 18.85 18.90 0.2M
2023-04-17 19.00 19.30 18.85 19.15 0.3M
2023-04-14 19.20 19.45 19.00 19.10 0.3M
2023-04-13 18.80 19.35 18.80 19.10 0.8M
2023-04-12 18.70 18.75 18.55 18.75 0.2M
2023-04-11 18.50 18.60 18.40 18.45 0.2M
2023-04-10 18.45 18.45 18.25 18.30 0.1M
2023-04-07 18.35 18.45 18.30 18.35 0.1M
2023-04-06 18.20 18.40 18.20 18.30 0.1M
2023-03-31 18.50 18.50 18.30 18.40 0.1M
2023-03-30 18.50 18.55 18.35 18.35 0.2M
2023-03-29 18.40 18.70 18.30 18.35 0.2M
2023-03-28 18.35 18.85 18.35 18.35 0.6M
2023-03-27 18.30 18.40 18.10 18.15 0.2M
2023-03-24 18.40 18.40 18.10 18.25 0.3M
2023-03-23 18.25 18.50 18.00 18.00 0.5M
2023-03-22 18.80 18.80 18.00 18.00 0.9M
2023-03-21 17.30 17.35 17.20 17.30 0.2M
2023-03-20 17.20 17.20 17.00 17.10 0.1M
2023-03-17 16.95 17.15 16.95 16.95 0.1M
2023-03-16 17.00 17.15 16.70 16.80 0.2M
2023-03-15 17.10 17.30 17.00 17.05 0.2M
2023-03-14 16.70 17.20 16.60 16.90 0.3M
2023-03-13 17.10 17.10 16.50 16.70 0.2M
2023-03-10 17.00 17.15 16.75 16.80 0.2M
2023-03-09 17.25 17.40 17.00 17.00 0.3M
2023-03-08 16.65 17.25 16.65 17.25 0.4M
2023-03-07 16.75 16.90 16.75 16.75 0.2M
2023-03-06 16.60 16.95 16.60 16.75 0.4M
2023-03-03 16.50 16.55 16.30 16.40 0.1M
2023-03-02 16.40 16.40 16.35 16.40 0.1M
2023-03-01 16.50 16.50 16.30 16.35 0.1M
2023-02-24 16.60 16.65 16.40 16.50 0.2M
2023-02-23 16.80 16.80 16.50 16.60 0.1M
2023-02-22 16.55 16.65 16.30 16.50 0.2M
2023-02-21 16.75 17.00 16.50 16.50 0.5M
2023-02-20 16.30 16.85 16.30 16.70 0.3M
2023-02-17 16.35 16.45 16.25 16.30 0.3M
2023-02-16 15.80 16.60 15.80 16.60 0.3M
2023-02-15 15.75 15.75 15.55 15.75 0.1M
2023-02-14 15.60 15.85 15.60 15.70 0.1M
2023-02-13 15.70 15.70 15.55 15.60 0.1M
2023-02-10 15.80 15.80 15.70 15.75 0.0M
2023-02-09 15.65 15.95 15.65 15.80 0.1M
2023-02-08 15.75 15.90 15.65 15.75 0.1M
2023-02-07 15.80 15.85 15.55 15.75 0.1M
2023-02-06 16.05 16.05 15.80 15.80 0.1M
2023-02-03 15.95 16.05 15.90 16.05 0.2M
2023-02-02 15.80 15.90 15.75 15.85 0.1M
2023-02-01 15.55 15.75 15.55 15.70 0.1M
2023-01-31 15.35 15.60 15.35 15.60 0.1M
2023-01-30 15.30 15.45 15.25 15.35 0.2M
2023-01-17 15.15 15.30 15.05 15.25 0.1M
2023-01-16 15.15 15.25 15.10 15.15 0.1M
2023-01-13 15.40 15.40 15.20 15.20 0.1M
2023-01-12 15.40 15.40 15.25 15.30 0.0M
2023-01-11 15.40 15.40 15.30 15.30 0.0M
2023-01-10 15.35 15.40 15.30 15.30 0.1M
2023-01-09 15.60 15.60 15.25 15.35 0.1M
2023-01-06 15.15 15.45 15.15 15.30 0.0M
2023-01-05 15.25 15.60 15.25 15.30 0.1M
2023-01-04 15.15 15.20 15.10 15.20 0.0M
2023-01-03 14.90 15.15 14.90 15.15 0.0M