Cathay Chemical Works Inc (1713)

1713
🏛️ 台湾 →
48.45
最終更新: 2025-10-01
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 40.60 40.60 39.65 40.00 0.3M
2023-12-28 41.15 41.40 40.40 40.70 0.2M
2023-12-27 41.90 42.00 41.05 41.15 0.3M
2023-12-26 42.45 42.90 41.95 42.15 0.2M
2023-12-25 42.85 43.00 42.40 42.55 0.1M
2023-12-22 42.75 42.75 42.50 42.50 0.2M
2023-12-21 42.80 43.10 42.45 42.95 0.3M
2023-12-20 43.00 43.75 42.40 43.00 0.2M
2023-12-19 43.00 43.10 42.60 43.05 0.0M
2023-12-18 42.80 43.40 42.50 43.00 0.2M
2023-12-15 42.00 42.80 41.35 42.80 0.2M
2023-12-14 42.55 42.55 41.45 41.55 0.1M
2023-12-13 42.10 43.10 42.00 42.05 0.2M
2023-12-12 42.35 42.60 40.95 41.75 0.3M
2023-12-11 43.50 43.80 42.55 42.60 0.2M
2023-12-08 43.85 43.85 43.35 43.60 0.1M
2023-12-07 43.65 44.20 43.40 43.50 0.2M
2023-12-06 43.05 43.95 42.65 43.55 0.3M
2023-12-05 42.25 43.30 42.05 42.90 0.3M
2023-12-04 41.80 43.30 41.80 41.90 0.3M
2023-12-01 42.70 42.70 41.75 41.80 0.1M
2023-11-30 42.30 42.30 42.05 42.20 0.0M
2023-11-29 42.45 42.45 42.05 42.05 0.1M
2023-11-28 42.25 42.50 41.75 42.50 0.1M
2023-11-27 41.65 41.75 41.30 41.70 0.1M
2023-11-24 41.80 41.80 41.35 41.35 0.1M
2023-11-23 41.30 41.70 41.15 41.40 0.2M
2023-11-22 41.20 41.70 41.10 41.25 0.1M
2023-11-21 41.30 41.95 41.00 41.15 0.3M
2023-11-20 42.50 42.50 40.95 41.25 0.2M
2023-11-17 42.15 43.00 42.15 42.50 0.1M
2023-11-16 42.80 42.80 40.95 42.00 0.2M
2023-11-15 42.50 43.10 42.40 42.55 0.2M
2023-11-14 42.00 42.40 41.85 42.25 0.1M
2023-11-13 41.80 42.05 41.70 41.85 0.2M
2023-11-10 40.80 42.30 40.55 41.25 0.2M
2023-11-09 40.60 40.95 40.20 40.60 0.1M
2023-11-08 40.20 40.95 40.05 40.60 0.2M
2023-11-07 39.80 39.90 39.55 39.75 0.1M
2023-11-06 39.60 39.70 39.30 39.70 0.1M
2023-11-03 39.25 39.40 39.20 39.30 0.1M
2023-11-02 39.20 39.40 39.10 39.20 0.0M
2023-11-01 38.70 39.20 38.70 39.10 0.0M
2023-10-31 39.00 39.40 38.75 38.75 0.1M
2023-10-30 39.50 39.50 39.00 39.00 0.1M
2023-10-27 39.20 39.25 38.70 39.10 0.1M
2023-10-26 38.70 39.00 38.30 38.90 0.1M
2023-10-25 39.10 40.20 38.80 38.85 0.3M
2023-10-24 39.00 39.25 38.75 39.10 0.1M
2023-10-23 39.05 39.75 38.00 38.80 0.3M
2023-10-20 39.20 39.30 38.85 39.10 0.1M
2023-10-19 38.05 39.50 37.85 39.20 0.3M
2023-10-18 36.80 40.20 36.80 38.10 0.6M
2023-10-17 38.35 38.35 36.60 36.80 0.3M
2023-10-16 35.25 35.25 34.90 35.20 0.1M
2023-10-12 35.30 35.70 35.20 35.50 0.1M
2023-10-11 35.50 35.50 35.00 35.30 0.0M
2023-10-06 35.35 35.50 35.20 35.50 0.1M
2023-10-05 34.75 35.25 34.70 35.25 0.1M
2023-10-04 34.70 35.00 34.70 35.00 0.0M
2023-10-03 34.90 35.00 34.80 34.90 0.0M
2023-10-02 35.20 35.20 34.40 35.00 0.1M
2023-09-28 34.90 35.20 34.80 35.00 0.1M
2023-09-27 34.80 35.90 34.80 34.95 0.1M
2023-09-26 34.70 34.80 34.55 34.80 0.0M
2023-09-25 34.60 34.80 34.60 34.80 0.0M
2023-09-22 34.90 34.90 34.45 34.80 0.1M
2023-09-21 34.60 35.00 34.50 34.80 0.0M
2023-09-20 34.70 34.80 34.60 34.80 0.1M
2023-09-19 34.60 34.65 34.50 34.65 0.0M
2023-09-18 34.65 34.80 34.50 34.60 0.1M
2023-09-15 34.65 34.85 34.60 34.75 0.0M
2023-09-14 34.50 34.85 34.50 34.65 0.1M
2023-09-13 34.25 34.65 34.25 34.40 0.0M
2023-09-12 33.80 34.90 33.75 34.65 0.2M
2023-09-11 33.85 33.90 33.75 33.85 0.0M
2023-09-08 33.80 33.80 33.80 33.80 0.0M
2023-09-07 33.80 34.00 33.80 33.90 0.0M
2023-09-06 33.95 34.30 33.85 33.95 0.1M
2023-09-05 33.75 34.10 33.70 33.90 0.0M
2023-09-04 33.50 33.70 33.50 33.65 0.0M
2023-09-01 33.50 34.40 33.30 33.50 0.0M
2023-08-31 33.10 33.30 33.10 33.30 0.0M
2023-08-30 32.65 33.70 32.45 32.95 0.0M
2023-08-29 32.45 32.80 32.45 32.60 0.0M
2023-08-28 32.50 32.50 32.20 32.50 0.0M
2023-08-25 32.40 32.80 32.40 32.45 0.1M
2023-08-24 32.30 32.40 32.25 32.35 0.1M
2023-08-23 32.25 32.30 32.20 32.25 0.0M
2023-08-22 32.00 32.30 32.00 32.25 0.0M
2023-08-21 32.00 32.40 32.00 32.25 0.0M
2023-08-18 32.05 32.15 31.85 32.05 0.0M
2023-08-17 31.20 32.00 31.20 32.00 0.1M
2023-08-16 31.50 31.65 31.50 31.65 0.0M
2023-08-15 31.50 31.70 31.50 31.65 0.0M
2023-08-14 32.55 32.55 31.50 31.50 0.2M
2023-08-11 32.55 32.80 32.50 32.55 0.1M
2023-08-10 32.75 32.85 32.30 32.55 0.1M
2023-08-09 34.00 34.15 33.80 33.95 0.5M
2023-08-08 34.75 34.75 33.85 33.95 0.4M
2023-08-07 34.00 34.15 33.80 34.00 0.4M
2023-08-04 34.10 34.25 33.90 34.25 0.0M
2023-08-02 34.45 34.65 33.85 34.30 0.1M
2023-08-01 34.50 34.75 34.40 34.65 0.0M
2023-07-31 34.80 35.40 34.35 34.60 0.0M
2023-07-28 35.20 36.00 34.35 34.85 0.1M
2023-07-27 34.50 36.00 34.50 35.20 0.1M
2023-07-26 33.45 34.50 33.45 34.40 0.1M
2023-07-25 32.80 33.95 32.80 33.55 0.0M
2023-07-24 33.90 33.90 33.50 33.60 0.1M
2023-07-21 32.90 33.80 32.90 33.80 0.2M
2023-07-20 32.80 33.05 32.60 32.80 0.1M
2023-07-19 32.80 33.15 32.40 32.75 0.0M
2023-07-18 32.50 33.40 32.40 32.60 0.1M
2023-07-17 32.50 32.85 32.10 32.50 0.1M
2023-07-14 32.20 32.95 32.00 32.50 0.1M
2023-07-13 32.00 32.00 31.65 31.95 0.1M
2023-07-12 31.65 32.35 31.45 31.70 0.1M
2023-07-11 31.75 32.00 31.55 32.00 0.1M
2023-07-10 31.80 32.25 31.25 31.60 0.2M
2023-07-07 31.50 31.95 31.10 31.60 0.1M
2023-07-06 31.95 31.95 31.40 31.65 0.2M
2023-07-05 32.70 32.90 31.65 32.05 0.4M
2023-07-04 32.80 33.20 32.70 32.70 0.1M
2023-07-03 33.55 33.55 32.90 32.95 0.3M
2023-06-30 33.25 34.20 32.90 33.15 0.4M
2023-06-29 33.00 33.70 32.90 33.25 0.1M
2023-06-28 32.40 33.00 32.30 33.00 0.1M
2023-06-27 32.90 33.00 32.50 32.95 0.2M
2023-06-26 33.85 33.85 32.60 32.95 0.1M
2023-06-21 32.50 34.50 32.30 33.65 0.2M
2023-06-20 32.50 32.55 32.00 32.30 0.3M
2023-06-19 35.00 35.00 32.35 32.50 0.5M
2023-06-16 35.60 36.00 34.90 35.40 0.1M
2023-06-15 35.60 35.85 35.40 35.60 0.2M
2023-06-14 35.35 35.55 35.35 35.55 0.1M
2023-06-13 35.70 35.70 35.35 35.45 0.1M
2023-06-12 34.95 35.60 34.65 35.30 0.2M
2023-06-09 34.60 34.90 34.60 34.70 0.1M
2023-06-08 34.85 34.85 34.40 34.60 0.1M
2023-06-07 34.40 35.50 34.40 34.50 0.2M
2023-06-06 34.75 34.75 34.40 34.50 0.1M
2023-06-05 34.90 34.90 34.00 34.60 0.1M
2023-06-02 34.60 34.75 34.35 34.50 0.1M
2023-06-01 34.90 35.00 34.20 34.80 0.1M
2023-05-31 34.65 34.95 34.20 34.60 0.1M
2023-05-30 34.10 34.60 33.80 34.20 0.1M
2023-05-29 33.50 34.25 33.50 33.80 0.2M
2023-05-26 33.20 33.60 32.70 33.20 0.2M
2023-05-25 32.45 32.95 32.45 32.80 0.1M
2023-05-24 32.45 32.95 32.20 32.50 0.1M
2023-05-23 31.60 32.10 31.60 32.00 0.1M
2023-05-22 31.90 31.95 31.55 31.55 0.1M
2023-05-19 33.00 33.00 31.70 31.90 0.3M
2023-05-18 30.20 33.20 30.20 32.75 0.5M
2023-05-17 30.05 30.30 30.00 30.20 0.1M
2023-05-16 29.60 30.25 29.60 30.00 0.1M
2023-05-15 29.45 29.80 29.45 29.60 0.1M
2023-05-12 29.55 29.55 29.35 29.45 0.1M
2023-05-11 29.70 29.75 29.50 29.50 0.1M
2023-05-10 29.70 29.85 29.60 29.70 0.1M
2023-05-09 29.50 30.40 29.45 29.70 0.1M
2023-05-08 29.50 29.50 29.40 29.50 0.1M
2023-05-05 29.30 29.50 29.30 29.50 0.1M
2023-05-04 29.45 29.45 29.30 29.45 0.1M
2023-05-03 29.35 29.50 29.35 29.40 0.1M
2023-05-02 29.40 29.50 29.40 29.40 0.1M
2023-04-28 29.45 29.60 29.35 29.55 0.1M
2023-04-27 29.15 29.65 29.10 29.30 0.3M
2023-04-26 29.00 29.30 28.95 29.05 0.1M
2023-04-25 29.15 29.20 28.95 28.95 0.1M
2023-04-24 29.15 29.50 29.15 29.25 0.1M
2023-04-21 29.40 29.45 29.10 29.20 0.1M
2023-04-20 29.45 29.50 29.20 29.30 0.1M
2023-04-19 29.70 29.80 29.60 29.80 0.1M
2023-04-18 29.75 30.20 29.65 29.75 0.1M
2023-04-17 29.50 29.90 29.45 29.75 0.1M
2023-04-14 29.75 29.75 29.40 29.55 0.0M
2023-04-13 29.45 29.55 29.30 29.40 0.1M
2023-04-12 29.80 29.80 29.40 29.45 0.2M
2023-04-11 29.30 29.50 29.25 29.40 0.1M
2023-04-10 28.50 29.40 28.50 29.20 0.1M
2023-04-07 28.00 28.40 28.00 28.30 0.1M
2023-04-06 28.15 28.40 28.00 28.35 0.1M
2023-03-31 28.25 28.35 28.10 28.15 0.0M
2023-03-30 28.00 28.20 27.95 28.15 0.0M
2023-03-29 28.10 28.10 28.00 28.05 0.0M
2023-03-28 28.10 28.10 27.90 27.90 0.1M
2023-03-27 28.40 28.40 27.90 28.00 0.2M
2023-03-24 28.15 28.35 28.00 28.20 0.3M
2023-03-23 28.65 28.70 28.00 28.40 0.2M
2023-03-22 28.35 28.80 28.35 28.70 0.0M
2023-03-21 28.55 28.70 28.10 28.40 0.1M
2023-03-20 27.95 28.70 27.80 28.55 0.2M
2023-03-17 26.85 27.75 26.85 27.75 0.3M
2023-03-16 26.50 26.95 26.45 26.85 0.1M
2023-03-15 26.60 26.70 26.55 26.60 0.0M
2023-03-14 26.50 26.50 26.40 26.50 0.0M
2023-03-13 26.40 26.65 25.55 26.50 0.1M
2023-03-10 26.85 26.85 26.30 26.65 0.1M
2023-03-09 26.95 26.95 26.60 26.90 0.1M
2023-03-08 26.60 26.80 26.60 26.80 0.0M
2023-03-07 26.60 26.60 26.50 26.60 0.0M
2023-03-06 26.70 26.70 26.50 26.50 0.0M
2023-03-03 26.50 26.70 26.45 26.70 0.1M
2023-03-02 26.90 26.90 26.50 26.60 0.0M
2023-03-01 26.60 27.00 26.45 26.55 0.1M
2023-02-24 26.00 26.45 25.95 26.25 0.1M
2023-02-23 25.75 26.00 25.75 25.80 0.1M
2023-02-22 25.55 25.65 25.50 25.60 0.1M
2023-02-21 25.45 25.60 25.40 25.55 0.0M
2023-02-20 25.30 25.50 25.15 25.45 0.0M
2023-02-17 25.30 25.30 25.20 25.30 0.0M
2023-02-16 25.05 25.25 25.00 25.25 0.1M
2023-02-15 25.10 25.25 25.00 25.25 0.0M
2023-02-14 25.40 25.40 25.05 25.15 0.0M
2023-02-13 25.20 25.30 25.10 25.10 0.0M
2023-02-10 25.40 25.90 25.15 25.25 0.1M
2023-02-09 25.35 25.35 25.20 25.25 0.0M
2023-02-08 25.25 25.50 25.20 25.50 0.1M
2023-02-07 25.00 25.80 25.00 25.50 0.4M
2023-02-06 25.10 25.20 24.90 25.10 0.1M
2023-02-03 25.00 25.10 24.90 25.10 0.0M
2023-02-02 24.90 25.65 24.90 25.00 0.0M
2023-02-01 25.00 25.00 24.95 24.95 0.0M
2023-01-31 24.95 25.00 24.90 25.00 0.1M
2023-01-30 25.00 25.25 24.90 24.95 0.0M
2023-01-17 25.20 25.20 24.75 24.80 0.1M
2023-01-16 24.95 24.95 24.85 24.85 0.0M
2023-01-13 24.90 24.95 24.85 24.85 0.1M
2023-01-12 24.90 24.90 24.85 24.90 0.1M
2023-01-11 24.95 24.95 24.85 24.85 0.2M
2023-01-10 24.95 25.10 24.95 24.95 0.1M
2023-01-09 25.00 25.05 24.95 24.95 0.1M
2023-01-06 25.00 25.00 24.95 25.00 0.2M
2023-01-05 25.00 25.00 24.95 24.95 0.1M
2023-01-04 24.90 24.90 24.90 24.90 0.1M
2023-01-03 24.85 25.00 24.75 25.00 0.1M