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
2022-12-28 30.70 30.70 30.70 30.70 0.0M
2022-12-22 30.30 30.30 30.00 30.30 0.0M
2022-12-20 29.80 29.80 29.80 29.80 0.0M
2022-12-19 30.00 30.00 29.60 30.00 0.0M
2022-12-14 30.00 30.15 30.00 30.15 0.0M
2022-12-13 30.00 30.40 29.85 29.85 0.0M
2022-12-09 30.05 30.95 30.05 30.80 0.0M
2022-12-08 30.60 31.00 30.60 31.00 0.0M
2022-12-07 30.60 30.60 30.60 30.60 0.0M
2022-12-06 31.00 31.20 30.80 30.80 0.0M
2022-12-05 31.10 31.10 31.00 31.00 0.0M
2022-12-02 30.95 31.10 30.95 31.10 0.0M
2022-12-01 30.65 31.00 30.65 30.95 0.0M
2022-11-30 30.80 30.80 30.75 30.75 0.0M
2022-11-29 30.80 30.80 30.80 30.80 0.0M
2022-11-25 31.00 31.00 30.00 30.60 0.0M
2022-11-24 30.65 30.65 30.65 30.65 0.0M
2022-11-21 31.00 31.00 30.15 30.50 0.0M
2022-11-18 30.70 30.70 30.70 30.70 0.0M
2022-11-17 30.50 30.50 30.50 30.50 0.0M
2022-11-15 30.10 30.50 30.10 30.50 0.0M
2022-11-14 30.45 30.45 30.45 30.45 0.0M
2022-11-11 30.60 30.60 30.10 30.10 0.0M
2022-11-10 29.90 30.40 29.75 29.80 0.0M
2022-11-08 30.10 30.50 30.10 30.50 0.0M
2022-11-07 30.60 30.60 30.60 30.60 0.0M
2022-11-04 30.00 30.60 29.40 30.20 0.0M
2022-11-02 30.50 30.50 30.50 30.50 0.0M
2022-11-01 31.00 31.00 30.00 30.45 0.0M
2022-10-31 30.60 30.60 30.60 30.60 0.0M
2022-10-28 29.50 30.50 29.50 30.50 0.0M
2022-10-27 30.50 30.50 30.50 30.50 0.0M
2022-10-24 30.60 30.60 30.60 30.60 0.0M
2022-10-21 30.65 30.65 30.10 30.10 0.0M
2022-10-20 30.30 31.20 30.30 31.05 0.0M
2022-10-19 31.20 31.20 30.55 31.10 0.0M
2022-10-18 31.45 31.45 31.45 31.45 0.0M
2022-10-17 30.85 30.90 30.60 30.90 0.0M
2022-10-14 31.70 31.70 31.70 31.70 0.0M
2022-10-12 31.15 31.15 31.15 31.15 0.0M
2022-10-11 30.75 31.40 30.75 31.15 0.0M
2022-10-04 33.20 33.20 31.00 31.60 0.0M
2022-09-29 31.50 31.50 30.60 31.15 0.0M
2022-09-28 30.95 31.25 30.30 31.10 0.0M
2022-09-27 31.95 31.95 30.95 31.40 0.0M
2022-09-26 31.45 31.45 31.45 31.45 0.0M
2022-09-22 31.80 31.80 31.05 31.50 0.0M
2022-09-21 32.20 32.20 31.00 31.60 0.0M
2022-09-20 31.50 31.50 30.75 31.40 0.0M
2022-09-19 30.55 31.30 30.55 31.30 0.0M
2022-09-16 31.80 31.80 31.05 31.50 0.0M
2022-09-15 31.80 32.10 31.50 31.50 0.0M
2022-09-14 31.80 31.80 30.95 31.50 0.0M
2022-09-13 30.70 31.40 30.70 31.30 0.0M
2022-09-12 31.30 31.30 31.30 31.30 0.0M
2022-09-08 32.50 32.50 30.80 31.15 0.0M
2022-09-06 29.70 30.45 29.70 30.45 0.0M
2022-09-05 30.25 30.25 30.25 30.25 0.0M
2022-09-01 30.05 30.10 29.70 30.10 0.0M
2022-08-31 30.05 30.25 30.00 30.25 0.0M
2022-08-30 30.00 30.50 30.00 30.00 0.0M
2022-08-29 29.60 29.95 29.60 29.95 0.0M
2022-08-26 30.00 30.20 29.50 30.00 0.0M
2022-08-25 30.00 30.00 29.85 30.00 0.0M
2022-08-24 29.85 30.00 29.85 30.00 0.0M
2022-08-23 29.85 30.05 29.85 30.05 0.0M
2022-08-22 29.85 29.85 29.85 29.85 0.0M
2022-08-19 30.00 30.00 30.00 30.00 0.0M
2022-08-18 30.00 30.00 29.60 30.00 0.0M
2022-08-17 30.05 30.05 29.55 30.00 0.0M
2022-08-15 30.70 30.70 30.05 30.05 0.0M
2022-08-12 30.00 30.05 30.00 30.05 0.0M
2022-08-11 31.00 31.00 29.75 30.45 0.0M
2022-08-10 30.70 30.70 30.50 30.50 0.0M
2022-08-04 29.40 30.30 29.40 30.30 0.0M
2022-08-01 29.80 29.95 29.75 29.95 0.0M
2022-07-27 29.50 30.35 29.50 30.35 0.0M
2022-07-26 30.35 30.35 30.35 30.35 0.0M
2022-07-25 30.00 30.20 30.00 30.20 0.0M
2022-07-22 29.35 30.10 29.35 30.10 0.0M
2022-07-21 30.10 30.15 30.10 30.15 0.0M
2022-07-18 30.20 30.20 30.20 30.20 0.0M
2022-07-15 29.35 30.00 29.35 30.00 0.0M
2022-07-13 29.05 30.95 29.05 30.20 0.0M
2022-07-12 29.70 29.70 29.00 29.70 0.0M
2022-07-11 29.60 29.90 29.05 29.80 0.0M
2022-07-08 31.00 31.00 31.00 31.00 0.0M
2022-07-07 30.05 30.05 29.20 30.00 0.0M
2022-07-06 31.00 31.00 29.05 30.10 0.0M
2022-07-05 31.30 31.30 31.00 31.00 0.0M
2022-07-04 30.30 30.50 30.05 30.50 0.0M
2022-06-30 29.95 30.50 29.95 30.50 0.0M
2022-06-28 31.00 31.00 30.95 31.00 0.0M
2022-06-27 29.40 30.20 29.20 30.20 0.0M
2022-06-24 29.50 30.00 28.55 30.00 0.0M
2022-06-23 28.60 29.65 28.55 29.65 0.0M
2022-06-21 29.75 29.75 29.75 29.75 0.0M
2022-06-20 29.00 29.40 29.00 29.40 0.0M
2022-06-16 29.85 29.85 29.85 29.85 0.0M
2022-06-15 29.50 29.50 29.50 29.50 0.0M
2022-06-13 28.80 29.95 28.80 29.95 0.0M
2022-06-10 29.30 29.95 29.30 29.65 0.0M
2022-06-09 30.70 30.70 29.70 29.70 0.0M
2022-06-08 29.35 29.85 28.55 29.85 0.0M
2022-06-07 29.45 29.70 29.45 29.70 0.0M
2022-06-06 29.70 29.75 29.70 29.75 0.0M
2022-06-02 29.80 30.10 29.10 29.60 0.0M
2022-05-31 30.30 30.30 30.30 30.30 0.0M
2022-05-27 30.00 30.20 30.00 30.15 0.0M
2022-05-26 29.85 29.85 29.85 29.85 0.0M
2022-05-25 29.65 30.30 29.65 29.85 0.0M
2022-05-24 30.30 30.30 30.30 30.30 0.0M
2022-05-23 29.80 29.80 29.80 29.80 0.0M
2022-05-18 29.55 30.60 29.55 30.60 0.0M
2022-05-17 30.20 30.50 29.35 30.20 0.0M
2022-05-13 30.50 30.50 30.50 30.50 0.0M
2022-05-10 30.00 30.50 30.00 30.50 0.0M
2022-05-05 30.75 30.75 30.75 30.75 0.0M
2022-05-03 30.20 30.75 30.20 30.75 0.0M
2022-04-29 30.15 30.75 30.15 30.75 0.0M
2022-04-26 30.05 31.00 30.05 30.80 0.0M
2022-04-25 31.10 31.10 31.10 31.10 0.0M
2022-04-22 31.30 31.30 31.00 31.00 0.0M
2022-04-21 31.40 31.40 31.20 31.30 0.0M
2022-04-20 30.80 31.20 30.80 31.20 0.0M
2022-04-19 31.30 31.30 30.80 30.80 0.0M
2022-04-18 30.55 31.10 30.55 31.10 0.0M
2022-04-15 31.00 31.20 30.50 31.20 0.0M
2022-04-14 30.95 30.95 30.50 30.90 0.0M
2022-04-13 30.80 30.80 30.80 30.80 0.0M
2022-04-12 30.10 30.70 30.00 30.70 0.0M
2022-04-11 29.60 29.80 29.10 29.80 0.0M
2022-04-08 29.30 29.65 29.05 29.65 0.0M
2022-04-07 29.35 29.85 29.30 29.85 0.0M
2022-04-06 29.85 29.95 29.85 29.95 0.0M
2022-04-01 29.30 29.80 29.30 29.80 0.0M
2022-03-30 29.40 29.85 29.40 29.85 0.0M
2022-03-29 29.70 29.90 29.20 29.35 0.0M
2022-03-28 30.00 30.10 29.65 30.10 0.0M
2022-03-25 29.90 30.20 29.80 30.20 0.0M
2022-03-24 29.90 29.90 29.50 29.90 0.0M
2022-03-23 30.25 30.50 29.10 29.90 0.0M
2022-03-22 30.80 30.80 30.80 30.80 0.0M
2022-03-21 30.00 30.60 29.80 30.60 0.0M
2022-03-18 30.30 30.30 30.30 30.30 0.0M
2022-03-17 30.05 30.70 30.05 30.10 0.0M
2022-03-16 30.90 30.90 29.80 30.70 0.0M
2022-03-15 30.10 30.50 29.55 30.50 0.0M
2022-03-14 30.55 30.55 30.15 30.30 0.0M
2022-03-11 30.50 30.90 30.05 30.05 0.0M
2022-03-10 31.30 31.30 30.35 31.10 0.0M
2022-03-09 31.45 31.45 30.45 30.80 0.0M
2022-03-08 31.55 31.55 31.55 31.55 0.0M
2022-03-04 30.50 31.20 30.35 31.20 0.0M
2022-03-03 30.35 31.25 30.35 31.25 0.0M
2022-02-24 30.30 31.00 30.20 31.00 0.0M
2022-02-23 30.50 30.65 30.30 30.65 0.0M
2022-02-22 30.85 30.85 30.35 30.80 0.0M
2022-02-21 30.60 30.85 30.10 30.85 0.0M
2022-02-18 30.60 30.90 30.60 30.90 0.0M
2022-02-17 30.70 30.90 30.70 30.90 0.0M
2022-02-16 31.00 31.00 31.00 31.00 0.0M
2022-02-15 31.00 31.00 31.00 31.00 0.0M
2022-02-14 31.05 31.05 31.05 31.05 0.0M
2022-02-09 30.95 31.40 30.95 31.40 0.0M
2022-02-07 31.70 31.70 31.70 31.70 0.0M
2022-01-25 31.90 31.90 31.90 31.90 0.0M
2022-01-19 30.65 31.30 30.45 31.00 0.0M
2022-01-18 31.70 31.80 30.70 31.20 0.0M
2022-01-17 31.30 31.50 30.65 31.45 0.0M
2022-01-14 30.80 30.80 30.80 30.80 0.0M
2022-01-12 31.10 31.25 31.00 31.20 0.0M
2022-01-11 31.70 31.70 31.25 31.25 0.0M
2022-01-10 31.15 31.40 31.15 31.40 0.0M
2022-01-06 30.90 31.40 30.90 31.40 0.0M
2022-01-05 31.50 31.60 31.00 31.00 0.0M
2022-01-04 31.45 31.50 31.45 31.50 0.0M