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
2024-12-31 31.65 31.80 31.65 31.80 0.0M
2024-12-30 31.50 31.60 31.50 31.60 0.0M
2024-12-27 32.00 32.00 31.50 31.50 0.0M
2024-12-26 32.10 32.10 31.90 32.00 0.0M
2024-12-24 32.25 32.50 32.25 32.50 0.0M
2024-12-23 32.00 32.30 31.60 32.25 0.0M
2024-12-19 32.40 32.65 32.10 32.10 0.0M
2024-12-18 31.65 32.70 31.65 32.40 0.0M
2024-12-17 31.55 31.70 31.55 31.70 0.0M
2024-12-16 31.95 32.05 31.15 31.65 0.0M
2024-12-13 31.85 31.90 31.80 31.80 0.0M
2024-12-12 32.85 32.95 31.95 32.05 0.0M
2024-12-11 32.00 32.00 31.90 31.90 0.0M
2024-12-10 32.00 32.10 32.00 32.05 0.0M
2024-12-09 32.60 32.60 31.75 31.75 0.0M
2024-12-06 32.00 32.20 31.25 31.50 0.0M
2024-12-05 32.00 32.00 31.80 31.80 0.0M
2024-12-04 32.00 33.25 31.80 31.85 0.0M
2024-12-03 32.10 32.10 32.00 32.00 0.0M
2024-12-02 32.10 32.15 32.00 32.10 0.0M
2024-11-29 32.90 32.90 32.00 32.10 0.0M
2024-11-28 31.90 32.00 31.90 32.00 0.0M
2024-11-27 32.65 32.70 32.10 32.10 0.0M
2024-11-26 32.70 32.75 32.60 32.60 0.0M
2024-11-25 33.95 33.95 32.95 32.95 0.0M
2024-11-22 32.80 32.80 32.70 32.80 0.0M
2024-11-21 34.60 34.60 32.60 32.75 0.0M
2024-11-20 32.25 33.05 31.05 32.50 0.0M
2024-11-19 32.15 32.35 32.15 32.30 0.0M
2024-11-15 32.35 33.00 32.35 32.70 0.0M
2024-11-14 32.10 33.10 32.10 32.55 0.0M
2024-11-13 32.00 32.10 32.00 32.10 0.0M
2024-11-12 32.65 32.85 32.00 32.00 0.0M
2024-11-11 32.50 33.00 32.50 32.50 0.0M
2024-11-08 33.25 33.25 32.90 32.90 0.0M
2024-11-07 33.10 33.15 33.10 33.15 0.0M
2024-11-06 33.40 33.40 33.00 33.10 0.0M
2024-11-05 33.00 33.30 33.00 33.10 0.0M
2024-11-04 33.75 33.75 33.05 33.30 0.0M
2024-11-01 33.75 33.80 32.75 33.05 0.0M
2024-10-30 32.95 33.05 32.95 33.05 0.0M
2024-10-29 33.10 33.10 32.90 33.00 0.0M
2024-10-28 33.10 33.30 32.85 33.10 0.0M
2024-10-25 33.05 33.30 33.05 33.10 0.0M
2024-10-24 33.30 33.30 32.75 33.00 0.0M
2024-10-23 33.70 33.75 33.30 33.30 0.0M
2024-10-22 34.20 34.40 33.10 33.70 0.0M
2024-10-21 34.35 34.40 34.20 34.40 0.0M
2024-10-18 35.30 35.30 34.15 34.20 0.0M
2024-10-17 34.90 35.30 34.90 35.10 0.0M
2024-10-16 34.60 35.00 34.00 34.95 0.0M
2024-10-15 34.70 34.70 34.60 34.70 0.0M
2024-10-14 34.75 34.75 34.00 34.70 0.0M
2024-10-11 34.50 34.55 34.10 34.15 0.0M
2024-10-09 35.05 35.05 34.00 34.50 0.0M
2024-10-08 35.20 35.20 34.95 35.05 0.0M
2024-10-07 34.90 35.00 34.80 35.00 0.0M
2024-10-04 35.00 35.10 34.90 34.90 0.0M
2024-10-01 34.50 35.15 34.50 35.00 0.0M
2024-09-30 34.40 35.00 34.30 35.00 0.0M
2024-09-27 34.90 35.05 34.85 35.00 0.0M
2024-09-26 34.80 35.75 34.75 35.30 0.0M
2024-09-25 34.95 36.10 34.95 35.15 0.0M
2024-09-24 34.65 34.90 34.65 34.85 0.0M
2024-09-23 35.15 35.15 34.50 34.85 0.0M
2024-09-20 36.55 36.60 35.10 35.15 0.0M
2024-09-19 36.80 36.85 36.05 36.20 0.0M
2024-09-18 37.90 37.90 36.15 36.65 0.0M
2024-09-16 35.35 36.85 35.30 36.45 0.0M
2024-09-13 35.20 35.30 35.15 35.30 0.0M
2024-09-12 36.80 36.90 34.90 34.90 0.0M
2024-09-11 34.75 34.90 34.40 34.75 0.0M
2024-09-10 35.20 35.20 34.70 34.75 0.0M
2024-09-09 34.40 35.20 34.40 35.10 0.0M
2024-09-06 35.15 35.50 35.15 35.25 0.0M
2024-09-05 35.15 35.40 34.40 35.15 0.0M
2024-09-04 34.15 35.10 34.00 35.10 0.0M
2024-09-03 35.40 35.60 35.10 35.10 0.0M
2024-09-02 35.00 36.20 35.00 35.40 0.0M
2024-08-30 34.55 34.60 34.45 34.45 0.0M
2024-08-29 34.55 35.30 34.55 34.55 0.0M
2024-08-28 33.70 34.90 33.70 34.55 0.0M
2024-08-27 34.75 35.00 33.66 34.21 0.0M
2024-08-26 33.17 34.16 33.07 34.16 0.0M
2024-08-23 37.97 37.97 34.16 34.16 0.0M
2024-08-22 34.65 34.65 34.16 34.55 0.0M
2024-08-21 34.95 35.15 34.60 34.65 0.0M
2024-08-20 35.89 35.89 34.95 34.95 0.0M
2024-08-19 36.73 37.67 36.24 36.29 0.0M
2024-08-16 33.22 34.55 32.67 34.26 0.0M
2024-08-15 31.78 32.67 31.53 32.67 0.0M
2024-08-14 30.84 31.78 30.79 31.78 0.0M
2024-08-13 30.69 30.69 29.95 30.20 0.0M
2024-08-12 30.50 31.19 30.45 30.94 0.0M
2024-08-09 31.19 31.68 30.50 30.50 0.0M
2024-08-08 31.34 31.34 30.25 30.59 0.0M
2024-08-07 30.00 31.75 30.00 31.75 0.0M
2024-08-06 29.85 30.55 28.75 29.40 0.0M
2024-08-05 32.05 32.10 29.80 29.80 0.0M
2024-08-02 33.70 33.70 33.10 33.10 0.0M
2024-08-01 33.80 34.25 33.30 34.00 0.0M
2024-07-31 33.70 34.25 33.50 33.55 0.0M
2024-07-30 33.15 34.35 33.15 33.60 0.0M
2024-07-29 34.60 34.65 33.10 33.10 0.0M
2024-07-26 36.75 37.40 34.30 34.30 0.0M
2024-07-23 42.05 42.05 38.05 38.10 0.0M
2024-07-22 39.90 42.05 39.90 42.05 0.0M
2024-07-19 35.45 38.25 34.60 38.25 0.0M
2024-07-18 34.65 35.00 34.45 34.80 0.0M
2024-07-17 35.10 35.10 34.60 34.70 0.0M
2024-07-16 34.60 34.75 34.40 34.65 0.0M
2024-07-15 34.15 34.65 34.15 34.60 0.0M
2024-07-12 34.70 34.70 33.95 34.40 0.0M
2024-07-11 35.50 35.50 34.40 34.40 0.0M
2024-07-10 35.00 35.60 35.00 35.50 0.0M
2024-07-09 34.95 35.40 34.85 35.30 0.0M
2024-07-08 35.05 35.40 34.80 34.95 0.0M
2024-07-05 34.95 35.00 34.50 34.55 0.0M
2024-07-04 34.55 35.20 34.10 34.85 0.0M
2024-07-03 35.40 35.40 34.70 34.70 0.0M
2024-07-02 34.05 35.20 34.00 35.00 0.0M
2024-07-01 34.00 34.50 33.60 34.05 0.0M
2024-06-28 34.25 34.25 33.55 33.55 0.0M
2024-06-27 33.55 34.40 33.45 33.60 0.0M
2024-06-26 33.20 33.40 33.10 33.10 0.0M
2024-06-25 33.50 33.55 33.10 33.20 0.0M
2024-06-24 33.70 33.80 33.15 33.35 0.0M
2024-06-21 33.70 33.85 33.50 33.65 0.0M
2024-06-20 33.55 33.90 33.45 33.70 0.0M
2024-06-19 34.00 34.00 33.50 33.80 0.0M
2024-06-18 34.65 34.65 33.75 34.00 0.0M
2024-06-17 34.15 34.95 33.80 33.85 0.0M
2024-06-14 34.55 34.60 34.40 34.40 0.0M
2024-06-13 34.65 34.90 34.45 34.45 0.0M
2024-06-12 34.30 34.60 33.95 34.60 0.0M
2024-06-11 34.30 34.40 33.80 34.00 0.0M
2024-06-07 33.65 35.45 33.65 34.30 0.0M
2024-06-06 33.80 33.85 33.60 33.70 0.0M
2024-06-05 35.35 35.35 33.40 33.40 0.0M
2024-06-04 35.25 35.25 33.80 34.15 0.0M
2024-06-03 35.30 35.30 34.50 34.50 0.0M
2024-05-31 34.35 34.80 34.35 34.60 0.0M
2024-05-30 34.70 34.80 34.25 34.35 0.0M
2024-05-29 34.60 34.90 34.10 34.60 0.0M
2024-05-28 34.45 34.90 34.30 34.60 0.0M
2024-05-27 34.20 34.45 33.25 34.05 0.0M
2024-05-24 34.40 34.55 33.20 34.10 0.0M
2024-05-23 35.65 35.65 34.45 34.45 0.0M
2024-05-22 36.05 36.30 35.95 35.95 0.0M
2024-05-21 36.00 36.90 35.65 36.15 0.0M
2024-05-20 36.10 36.10 35.75 36.00 0.0M
2024-05-17 37.15 37.15 36.15 36.25 0.0M
2024-05-16 36.40 36.60 36.25 36.50 0.0M
2024-05-15 36.50 37.00 36.15 36.25 0.0M
2024-05-14 36.05 36.40 36.00 36.20 0.0M
2024-05-13 36.65 36.70 35.50 36.45 0.0M
2024-05-10 36.35 36.35 35.55 35.75 0.0M
2024-05-09 36.85 37.35 36.15 36.15 0.0M
2024-05-08 36.65 37.70 36.35 36.85 0.0M
2024-05-07 36.90 37.20 36.50 36.65 0.0M
2024-05-06 37.15 37.40 36.80 36.80 0.0M
2024-05-03 38.70 38.70 37.55 37.60 0.0M
2024-05-02 38.85 38.85 38.10 38.40 0.0M
2024-04-30 39.15 39.15 38.45 38.60 0.0M
2024-04-29 38.50 40.25 38.50 39.10 0.0M
2024-04-26 39.10 39.20 37.25 38.50 0.0M
2024-04-25 40.65 40.65 38.70 38.80 0.0M
2024-04-24 40.40 41.25 39.45 40.00 0.0M
2024-04-23 41.25 43.40 39.85 40.55 0.0M
2024-04-22 45.40 46.90 41.20 41.55 0.0M
2024-04-19 41.85 43.35 40.65 43.35 0.0M
2024-04-18 37.25 39.45 37.25 39.45 0.0M
2024-04-17 34.85 36.40 34.85 35.90 0.0M
2024-04-16 36.50 36.50 34.60 34.85 0.0M
2024-04-15 38.00 38.50 36.65 36.65 0.0M
2024-04-12 38.20 38.50 38.00 38.00 0.0M
2024-04-11 38.05 38.60 37.85 38.20 0.0M
2024-04-10 39.30 39.30 38.30 39.00 0.0M
2024-04-09 37.90 39.95 37.50 39.25 0.0M
2024-04-08 36.90 38.25 36.80 37.75 0.0M
2024-04-03 36.95 37.30 36.60 36.80 0.0M
2024-04-02 36.70 37.50 36.40 36.95 0.0M
2024-04-01 36.40 37.00 35.75 36.75 0.0M
2024-03-29 37.05 37.20 36.40 36.40 0.0M
2024-03-28 38.30 38.50 37.00 37.00 0.0M
2024-03-27 37.40 38.30 37.40 37.65 0.0M
2024-03-26 38.35 39.45 37.05 37.55 0.0M
2024-03-25 38.70 38.70 37.70 37.75 0.0M
2024-03-22 38.70 40.00 38.40 38.50 0.0M
2024-03-21 38.00 39.55 37.50 38.40 0.0M
2024-03-20 38.05 38.25 37.35 37.40 0.0M
2024-03-19 36.90 39.45 36.90 37.50 0.0M
2024-03-18 36.40 38.25 35.95 36.75 0.0M
2024-03-15 36.75 37.30 35.60 35.60 0.0M
2024-03-14 38.50 38.75 36.60 37.05 0.0M
2024-03-13 40.30 41.55 38.35 38.70 0.0M
2024-03-12 37.90 40.85 37.80 40.30 0.0M
2024-03-11 37.05 39.45 36.80 37.80 0.0M
2024-03-08 39.35 39.75 37.55 37.80 0.0M
2024-03-07 42.50 42.90 38.25 38.60 0.0M
2024-03-06 41.25 42.90 41.25 42.20 0.0M
2024-03-05 45.45 45.50 41.20 41.20 0.0M
2024-03-04 47.50 47.90 44.40 44.85 0.0M
2024-03-01 43.20 47.40 42.70 44.30 0.0M
2024-02-29 40.65 44.75 40.65 43.10 0.0M
2024-02-27 42.95 45.50 39.80 41.10 0.0M
2024-02-26 39.95 43.50 39.15 43.50 0.0M
2024-02-23 42.85 43.20 39.30 39.55 0.0M
2024-02-22 39.50 41.85 39.00 41.85 0.0M
2024-02-21 34.35 38.05 34.25 38.05 0.0M
2024-02-20 36.50 39.00 34.60 34.60 0.0M
2024-02-19 34.50 36.50 34.10 36.50 0.0M
2024-02-16 31.20 33.20 31.20 33.20 0.0M
2024-02-15 30.45 30.65 30.10 30.20 0.0M
2024-02-05 30.00 30.80 30.00 30.45 0.0M
2024-02-02 31.10 31.10 29.90 30.70 0.0M
2024-02-01 28.90 31.75 28.90 30.50 0.0M
2024-01-31 28.90 28.95 28.75 28.90 0.0M
2024-01-30 28.85 28.85 28.85 28.85 0.0M
2024-01-29 28.90 28.90 28.85 28.85 0.0M
2024-01-26 28.65 28.65 28.65 28.65 0.0M
2024-01-25 29.00 29.00 28.85 28.85 0.0M
2024-01-24 29.00 29.00 29.00 29.00 0.0M
2024-01-23 28.75 29.00 28.55 28.90 0.0M
2024-01-22 28.90 29.00 28.85 28.95 0.0M
2024-01-19 28.45 28.45 28.45 28.45 0.0M
2024-01-18 28.85 28.85 28.75 28.75 0.0M
2024-01-17 28.85 28.85 28.85 28.85 0.0M
2024-01-16 28.95 28.95 28.95 28.95 0.0M
2024-01-15 28.90 28.90 28.90 28.90 0.0M
2024-01-12 29.00 29.00 28.95 28.95 0.0M
2024-01-11 28.85 28.90 28.85 28.90 0.0M
2024-01-08 29.00 29.20 29.00 29.05 0.0M
2024-01-05 28.60 28.75 28.60 28.75 0.0M
2024-01-02 28.50 28.55 28.50 28.50 0.0M