Bright Sheland International Co Ltd (4556)

4556
🏛️ 台湾 →
23.00
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
2021-12-30 30.85 31.45 30.80 31.45 0.0M
2021-12-29 30.90 31.55 30.90 31.55 0.0M
2021-12-28 31.20 31.65 30.90 31.65 0.0M
2021-12-27 31.05 31.70 31.05 31.70 0.0M
2021-12-24 31.80 31.80 31.70 31.70 0.0M
2021-12-23 31.60 31.60 31.60 31.60 0.0M
2021-12-17 31.10 31.40 31.10 31.40 0.0M
2021-12-16 31.00 31.10 31.00 31.10 0.0M
2021-12-15 30.40 31.00 30.40 31.00 0.0M
2021-12-14 30.40 30.40 30.40 30.40 0.0M
2021-12-13 30.30 30.60 30.30 30.50 0.0M
2021-12-10 30.50 30.50 30.20 30.30 0.0M
2021-12-09 30.00 30.15 30.00 30.10 0.0M
2021-12-08 30.20 30.40 30.00 30.40 0.0M
2021-12-06 30.00 30.40 30.00 30.40 0.0M
2021-12-01 29.70 30.35 29.70 30.25 0.0M
2021-11-30 30.45 30.45 29.90 30.00 0.0M
2021-11-29 30.20 30.20 29.90 29.90 0.0M
2021-11-26 30.10 30.70 30.10 30.70 0.0M
2021-11-23 30.25 30.70 30.05 30.70 0.0M
2021-11-15 30.30 31.20 30.10 30.95 0.0M
2021-11-12 30.60 30.60 30.60 30.60 0.0M
2021-11-11 30.30 30.65 30.30 30.60 0.0M
2021-11-10 30.50 30.50 30.50 30.50 0.0M
2021-11-09 30.50 30.50 30.50 30.50 0.0M
2021-11-08 30.50 30.90 30.50 30.90 0.0M
2021-11-04 31.10 31.10 31.10 31.10 0.0M
2021-11-03 31.10 31.10 30.80 30.80 0.0M
2021-11-01 30.45 31.00 30.45 31.00 0.0M
2021-10-22 31.15 31.15 31.15 31.15 0.0M
2021-10-21 31.25 31.25 30.80 30.80 0.0M
2021-10-19 32.20 32.20 30.90 32.00 0.0M
2021-10-14 31.00 31.70 31.00 31.70 0.0M
2021-10-13 30.50 31.30 30.50 31.30 0.0M
2021-10-12 30.70 31.60 30.70 31.60 0.0M
2021-10-07 32.10 32.45 30.95 31.90 0.0M
2021-10-05 30.00 31.05 30.00 31.05 0.0M
2021-10-04 30.70 30.70 30.70 30.70 0.0M
2021-10-01 31.90 31.90 30.80 31.25 0.0M
2021-09-29 31.90 31.90 31.90 31.90 0.0M
2021-09-28 32.00 32.00 32.00 32.00 0.0M
2021-09-27 31.45 32.30 31.45 31.85 0.0M
2021-09-24 32.60 32.60 32.60 32.60 0.0M
2021-09-23 31.95 31.95 31.95 31.95 0.0M
2021-09-22 30.65 31.65 30.60 31.65 0.0M
2021-09-17 31.70 31.70 31.70 31.70 0.0M
2021-09-15 31.20 31.90 31.20 31.90 0.0M
2021-09-14 32.00 32.00 32.00 32.00 0.0M
2021-09-13 31.30 31.60 31.30 31.60 0.0M
2021-09-10 31.00 31.90 31.00 31.90 0.0M
2021-09-08 32.10 32.10 32.00 32.00 0.0M
2021-09-07 31.00 31.50 31.00 31.45 0.0M
2021-09-06 31.90 32.10 31.00 32.10 0.0M
2021-09-03 31.90 32.00 31.90 32.00 0.0M
2021-08-31 31.70 31.70 31.55 31.55 0.0M
2021-08-30 31.00 31.50 31.00 31.50 0.0M
2021-08-26 31.50 31.50 31.50 31.50 0.0M
2021-08-25 31.10 31.65 31.05 31.65 0.0M
2021-08-24 32.00 32.00 32.00 32.00 0.0M
2021-08-20 31.85 31.85 31.85 31.85 0.0M
2021-08-19 31.50 31.50 31.50 31.50 0.0M
2021-08-18 31.50 32.10 31.50 32.10 0.0M
2021-08-17 31.55 31.70 31.00 31.70 0.0M
2021-08-11 31.00 32.50 31.00 32.50 0.0M
2021-08-09 32.60 32.60 32.00 32.00 0.0M
2021-08-05 32.25 32.80 32.05 32.70 0.0M
2021-08-04 32.75 32.75 32.75 32.75 0.0M
2021-08-03 32.05 32.70 31.55 32.35 0.0M
2021-07-30 32.05 32.80 32.05 32.80 0.0M
2021-07-29 32.00 33.00 32.00 33.00 0.0M
2021-07-27 33.10 33.10 33.10 33.10 0.0M
2021-07-26 32.50 32.85 32.50 32.85 0.0M
2021-07-23 32.05 32.90 32.00 32.90 0.0M
2021-07-22 33.00 33.00 33.00 33.00 0.0M
2021-07-21 31.75 32.85 31.75 32.85 0.0M
2021-07-19 32.60 33.20 32.60 33.20 0.0M
2021-07-16 33.10 33.10 33.10 33.10 0.0M
2021-07-15 32.95 32.95 32.95 32.95 0.0M
2021-07-13 32.75 32.75 31.65 32.75 0.0M
2021-07-12 32.10 32.55 32.10 32.55 0.0M
2021-07-09 31.45 32.10 31.45 32.00 0.0M
2021-07-08 32.40 32.40 31.60 32.15 0.0M
2021-07-07 32.00 32.20 31.20 32.20 0.0M
2021-07-06 32.75 32.75 31.20 32.00 0.0M
2021-07-05 32.30 32.90 31.65 32.45 0.0M
2021-07-02 31.20 31.65 31.20 31.55 0.0M
2021-07-01 32.30 32.30 31.70 31.70 0.0M
2021-06-30 32.55 32.55 31.80 32.30 0.0M
2021-06-29 32.40 32.40 32.40 32.40 0.0M
2021-06-28 31.50 31.90 31.50 31.90 0.0M
2021-06-25 31.50 31.75 31.50 31.75 0.0M
2021-06-24 32.20 32.20 31.60 32.05 0.0M
2021-06-23 31.50 33.20 31.50 31.80 0.0M
2021-06-22 31.75 31.75 31.00 31.05 0.0M
2021-06-21 31.05 31.60 30.55 31.30 0.0M
2021-06-18 31.50 31.65 31.30 31.65 0.0M
2021-06-17 30.55 31.45 30.55 31.45 0.0M
2021-06-15 31.25 31.55 31.20 31.55 0.0M
2021-06-11 31.55 31.95 31.05 31.70 0.0M
2021-06-10 31.55 31.60 31.05 31.60 0.0M
2021-06-09 31.55 32.05 31.40 31.40 0.0M
2021-06-08 32.50 32.50 32.50 32.50 0.0M
2021-06-07 31.20 32.25 31.20 32.25 0.0M
2021-06-03 32.60 32.60 32.35 32.60 0.0M
2021-06-01 31.20 32.15 31.20 32.15 0.0M
2021-05-31 33.00 33.00 31.60 32.30 0.0M
2021-05-28 32.85 32.85 32.80 32.80 0.0M
2021-05-27 32.10 32.60 31.85 32.50 0.0M
2021-05-25 32.65 33.10 31.50 32.50 0.0M
2021-05-24 33.00 33.00 32.15 32.65 0.0M
2021-05-21 32.50 32.90 32.15 32.60 0.0M
2021-05-20 32.05 32.35 31.90 32.30 0.0M
2021-05-19 31.60 31.95 31.55 31.95 0.0M
2021-05-18 30.70 31.55 30.70 31.55 0.0M
2021-05-17 29.55 30.70 29.55 30.70 0.0M
2021-05-14 31.50 31.50 29.05 31.10 0.0M
2021-05-13 28.70 31.05 28.70 31.05 0.0M
2021-05-12 32.00 32.95 30.55 31.70 0.0M
2021-05-10 33.30 33.30 33.00 33.00 0.0M
2021-05-07 33.30 33.30 33.30 33.30 0.0M
2021-05-06 33.30 33.30 33.30 33.30 0.0M
2021-05-05 32.25 33.40 32.25 33.30 0.0M
2021-05-04 31.85 32.35 31.70 32.25 0.0M
2021-05-03 32.65 32.65 31.85 31.85 0.0M
2021-04-29 32.75 33.75 32.70 32.85 0.0M
2021-04-28 33.60 33.70 33.00 33.40 0.0M
2021-04-27 33.80 33.85 33.80 33.85 0.0M
2021-04-26 33.45 34.00 33.40 33.80 0.0M
2021-04-23 33.95 33.95 33.25 33.55 0.0M
2021-04-22 33.45 34.00 33.45 33.95 0.0M
2021-04-21 33.95 34.00 33.35 33.80 0.0M
2021-04-20 34.25 34.50 33.20 33.95 0.0M
2021-04-19 34.10 34.30 34.10 34.25 0.0M
2021-04-16 34.20 34.25 34.05 34.25 0.0M
2021-04-15 34.50 34.50 33.70 34.05 0.0M
2021-04-14 36.30 36.30 34.00 34.00 0.0M
2021-04-13 36.75 36.75 35.60 36.25 0.0M
2021-04-12 37.60 37.60 37.10 37.10 0.0M
2021-04-09 37.75 38.00 37.10 37.60 0.0M
2021-04-08 37.45 37.75 37.35 37.70 0.0M
2021-04-07 37.50 37.90 37.30 37.45 0.0M
2021-04-06 38.00 38.00 37.25 37.50 0.0M
2021-04-01 37.50 37.70 37.50 37.70 0.0M
2021-03-31 37.80 37.80 37.25 37.55 0.0M
2021-03-30 37.80 37.95 37.20 37.60 0.0M
2021-03-29 37.30 37.55 37.30 37.55 0.0M
2021-03-26 37.60 38.00 37.25 37.30 0.0M
2021-03-25 37.10 37.60 36.85 37.10 0.0M
2021-03-24 37.40 37.40 36.85 36.85 0.0M
2021-03-23 38.20 38.20 37.05 37.40 0.0M
2021-03-22 37.40 37.60 37.10 37.50 0.0M
2021-03-19 37.95 38.55 37.75 37.90 0.0M
2021-03-18 37.90 38.00 37.45 37.75 0.0M
2021-03-17 37.50 37.70 37.20 37.70 0.0M
2021-03-16 38.00 38.00 37.40 37.70 0.0M
2021-03-15 38.40 38.40 37.35 38.00 0.0M
2021-03-12 37.80 38.00 37.70 37.70 0.0M
2021-03-11 37.80 38.30 37.30 37.80 0.0M
2021-03-10 38.00 38.00 37.50 37.65 0.0M
2021-03-09 38.00 39.00 37.00 38.00 0.0M
2021-03-08 36.20 38.80 36.20 37.35 0.0M
2021-03-05 35.20 35.70 35.20 35.70 0.0M
2021-03-04 35.75 35.80 35.25 35.40 0.0M
2021-03-03 35.25 35.80 35.20 35.75 0.0M
2021-03-02 36.75 36.75 35.35 36.10 0.0M
2021-02-26 35.10 36.55 35.10 36.55 0.0M
2021-02-25 40.50 40.50 35.05 35.80 0.0M
2021-02-24 35.30 37.20 35.30 36.85 0.0M
2021-02-23 34.40 35.00 34.40 34.90 0.0M
2021-02-22 34.00 34.35 34.00 34.25 0.0M
2021-02-19 34.00 34.15 34.00 34.00 0.0M
2021-02-18 34.35 34.70 34.00 34.45 0.0M
2021-02-17 33.50 33.95 33.50 33.95 0.0M
2021-02-02 33.00 33.00 33.00 33.00 0.0M
2021-02-01 32.50 32.70 32.00 32.70 0.0M
2021-01-29 32.70 32.70 32.15 32.15 0.0M
2021-01-28 32.55 32.55 32.50 32.50 0.0M
2021-01-25 33.00 33.00 32.90 32.90 0.0M
2021-01-22 33.25 33.25 33.25 33.25 0.0M
2021-01-21 32.55 33.25 32.55 33.25 0.0M
2021-01-20 32.65 32.65 32.65 32.65 0.0M
2021-01-19 32.35 33.00 32.35 33.00 0.0M
2021-01-18 32.65 32.65 32.65 32.65 0.0M
2021-01-15 35.50 35.50 33.00 33.00 0.0M
2021-01-14 32.40 35.20 32.40 35.20 0.0M
2021-01-12 32.10 32.10 32.10 32.10 0.0M
2021-01-11 32.00 32.00 32.00 32.00 0.0M
2021-01-08 31.80 31.80 31.80 31.80 0.0M
2021-01-07 31.70 31.70 31.70 31.70 0.0M
2021-01-06 31.90 31.90 31.70 31.70 0.0M
2021-01-05 31.75 31.95 31.75 31.95 0.0M
2021-01-04 31.90 32.05 31.75 32.00 0.0M