Chang Wah Electromaterials Inc (8070)

8070
🏛️ 台湾 →
39.60
最終更新: 2025-09-26
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 34.90 34.95 34.70 34.90 0.5M
2023-12-28 34.95 35.00 34.80 34.95 0.4M
2023-12-27 34.50 35.10 34.50 35.00 1.2M
2023-12-26 34.45 34.80 34.25 34.75 0.8M
2023-12-25 33.50 34.55 33.50 34.35 0.8M
2023-12-22 33.60 33.75 33.40 33.65 0.5M
2023-12-21 33.80 34.00 33.60 33.60 0.5M
2023-12-20 34.20 34.50 34.05 34.30 0.8M
2023-12-19 34.85 34.85 33.80 33.90 1.1M
2023-12-18 34.95 35.05 34.80 34.85 0.6M
2023-12-15 35.20 35.20 34.75 34.95 1.0M
2023-12-14 35.20 35.35 35.05 35.10 1.1M
2023-12-13 34.95 35.15 34.85 35.05 1.1M
2023-12-12 35.00 35.00 34.80 34.90 0.6M
2023-12-11 34.85 34.90 34.65 34.85 0.7M
2023-12-08 34.35 34.65 34.25 34.65 0.5M
2023-12-07 34.60 34.60 34.20 34.25 0.5M
2023-12-06 34.85 34.85 34.20 34.60 0.8M
2023-12-05 34.80 34.85 34.55 34.85 0.6M
2023-12-04 34.85 35.05 34.50 34.85 0.8M
2023-12-01 34.50 34.80 34.30 34.75 0.7M
2023-11-30 34.40 34.50 33.85 34.50 1.1M
2023-11-29 33.95 34.35 33.95 34.30 1.0M
2023-11-28 33.60 34.30 33.60 33.85 1.1M
2023-11-27 33.30 33.60 33.25 33.50 0.6M
2023-11-24 33.15 33.40 33.15 33.20 0.3M
2023-11-23 33.00 33.30 33.00 33.15 0.4M
2023-11-22 33.45 33.45 33.05 33.15 0.6M
2023-11-21 33.30 33.75 33.30 33.45 1.0M
2023-11-20 33.05 33.25 32.80 33.25 0.5M
2023-11-17 32.90 33.30 32.90 33.00 0.6M
2023-11-16 32.80 33.15 32.65 32.90 0.7M
2023-11-15 32.50 32.85 32.30 32.80 1.0M
2023-11-14 32.40 32.40 31.85 32.25 0.5M
2023-11-13 32.65 32.65 32.05 32.10 0.6M
2023-11-10 32.55 32.55 32.20 32.20 0.5M
2023-11-09 32.90 33.65 32.25 32.25 2.3M
2023-11-08 32.00 32.85 31.95 32.65 2.7M
2023-11-07 31.20 31.30 31.05 31.10 0.4M
2023-11-06 30.70 31.00 30.70 31.00 0.3M
2023-11-03 30.60 30.85 30.60 30.65 0.3M
2023-11-02 30.35 30.70 30.35 30.55 0.3M
2023-11-01 30.30 30.35 30.20 30.30 0.2M
2023-10-31 30.50 30.55 30.15 30.20 0.3M
2023-10-30 30.35 30.70 30.35 30.40 0.2M
2023-10-27 30.65 30.65 30.35 30.35 0.2M
2023-10-26 30.65 30.65 30.35 30.40 0.3M
2023-10-25 30.35 30.95 30.35 30.65 0.4M
2023-10-24 30.20 30.50 30.00 30.35 0.4M
2023-10-23 30.00 30.60 30.00 30.20 0.3M
2023-10-20 30.20 30.60 29.95 30.25 0.6M
2023-10-19 30.00 30.20 30.00 30.15 0.3M
2023-10-18 30.20 30.30 30.00 30.00 0.7M
2023-10-17 30.60 30.60 30.20 30.20 0.3M
2023-10-16 30.80 30.80 30.40 30.45 0.4M
2023-10-13 30.75 30.95 30.70 30.90 0.2M
2023-10-12 30.85 31.00 30.60 31.00 0.4M
2023-10-11 31.20 31.20 30.45 30.55 0.6M
2023-10-06 31.20 31.20 30.80 30.90 0.3M
2023-10-05 30.95 31.00 30.80 30.90 0.3M
2023-10-04 31.10 31.10 30.85 30.90 0.3M
2023-10-03 31.50 31.50 31.15 31.15 0.2M
2023-10-02 31.05 31.45 31.05 31.30 0.3M
2023-09-28 31.00 31.25 31.00 31.05 0.4M
2023-09-27 31.45 31.45 31.10 31.15 0.4M
2023-09-26 31.85 31.85 31.35 31.40 0.5M
2023-09-25 31.95 31.95 31.70 31.70 0.2M
2023-09-22 31.55 31.90 31.40 31.90 0.3M
2023-09-21 32.00 32.00 31.60 31.70 0.5M
2023-09-20 32.30 32.30 31.90 32.00 0.5M
2023-09-19 32.35 32.55 32.05 32.10 0.7M
2023-09-18 32.45 32.55 32.25 32.45 0.5M
2023-09-15 32.25 32.45 32.10 32.45 0.5M
2023-09-14 32.20 32.30 32.10 32.25 0.8M
2023-09-13 31.75 32.20 31.75 32.10 0.6M
2023-09-12 31.80 31.90 31.65 31.75 0.3M
2023-09-11 32.00 32.00 31.45 31.65 1.2M
2023-09-08 32.40 32.55 31.85 32.00 1.9M
2023-09-07 32.10 32.45 31.90 32.35 1.8M
2023-09-06 32.10 32.30 31.75 32.05 1.4M
2023-09-05 31.40 32.20 31.30 32.05 2.3M
2023-09-04 30.85 31.45 30.75 31.25 1.5M
2023-09-01 30.45 31.00 30.30 30.90 1.4M
2023-08-31 30.30 30.45 30.05 30.45 0.6M
2023-08-30 30.15 30.35 30.05 30.30 0.6M
2023-08-29 30.25 30.25 29.85 30.15 0.5M
2023-08-28 30.45 30.45 29.80 29.95 0.8M
2023-08-25 30.00 30.60 29.85 30.25 0.8M
2023-08-24 30.25 30.25 29.85 30.00 0.5M
2023-08-23 29.90 30.15 29.70 30.10 0.5M
2023-08-22 29.80 29.95 29.70 29.80 0.4M
2023-08-21 30.00 30.00 29.70 29.80 0.6M
2023-08-18 30.20 30.20 29.85 30.00 0.5M
2023-08-17 29.80 30.15 29.60 30.00 0.6M
2023-08-16 30.00 30.00 29.60 29.80 0.6M
2023-08-15 29.95 30.30 29.90 30.00 0.7M
2023-08-14 30.40 30.40 29.65 29.95 1.3M
2023-08-11 30.40 30.40 30.05 30.25 0.8M
2023-08-10 30.40 30.40 30.05 30.20 1.1M
2023-08-09 30.35 30.40 30.10 30.40 0.8M
2023-08-08 30.55 30.55 30.05 30.35 1.1M
2023-08-07 30.95 30.95 30.45 30.55 0.9M
2023-08-04 30.60 30.85 30.45 30.75 0.5M
2023-08-02 30.70 30.90 30.45 30.60 0.8M
2023-08-01 31.15 31.15 30.60 30.70 0.5M
2023-07-31 31.05 31.15 30.75 30.75 0.9M
2023-07-28 30.75 31.00 30.70 31.00 0.6M
2023-07-27 30.70 30.95 30.70 30.75 0.9M
2023-07-26 30.90 30.95 30.55 30.75 0.6M
2023-07-25 30.50 30.80 30.45 30.80 0.6M
2023-07-24 30.75 30.75 30.20 30.50 1.8M
2023-07-21 31.05 31.05 30.35 30.75 1.6M
2023-07-20 30.75 31.15 30.60 31.10 1.7M
2023-07-19 31.25 31.25 30.45 30.75 2.2M
2023-07-18 30.90 31.00 30.20 30.90 1.6M
2023-07-17 31.70 31.75 30.65 30.95 3.0M
2023-07-14 30.75 31.85 30.75 31.80 2.7M
2023-07-13 31.05 31.90 30.05 30.65 5.0M
2023-07-12 32.80 32.80 30.15 31.05 6.9M
2023-07-11 33.15 33.65 33.15 33.50 0.4M
2023-07-10 33.25 33.35 32.90 33.15 0.6M
2023-07-07 33.75 33.75 33.20 33.40 0.5M
2023-07-06 34.10 34.45 33.60 33.80 1.5M
2023-07-05 34.15 34.65 34.15 34.25 0.5M
2023-07-04 34.25 34.40 34.05 34.25 0.4M
2023-07-03 34.20 34.40 34.15 34.25 0.3M
2023-06-30 34.15 34.35 34.10 34.20 0.3M
2023-06-29 34.45 34.85 34.20 34.35 0.3M
2023-06-28 34.40 34.65 34.30 34.40 0.3M
2023-06-27 34.85 34.90 34.20 34.35 0.4M
2023-06-26 35.00 35.00 34.60 34.85 0.3M
2023-06-21 34.45 35.30 34.40 35.10 1.0M
2023-06-20 34.05 34.60 34.05 34.45 0.8M
2023-06-19 34.90 34.90 33.20 34.05 3.7M
2023-06-16 36.40 36.40 35.30 35.35 1.4M
2023-06-15 35.30 36.90 35.30 36.50 2.9M
2023-06-14 36.90 36.95 36.35 36.85 1.8M
2023-06-13 37.05 37.20 36.80 36.90 1.2M
2023-06-12 37.00 37.10 36.60 37.00 1.6M
2023-06-09 36.95 37.30 36.85 36.85 1.9M
2023-06-08 36.55 36.95 36.40 36.70 0.9M
2023-06-07 36.65 36.70 36.35 36.60 0.9M
2023-06-06 36.65 36.75 36.10 36.65 0.6M
2023-06-05 36.45 36.80 36.40 36.55 1.2M
2023-06-02 36.60 36.60 36.30 36.35 1.1M
2023-06-01 36.70 36.70 36.25 36.40 0.4M
2023-05-31 36.65 36.75 36.10 36.75 1.4M
2023-05-30 36.35 36.65 36.20 36.55 1.3M
2023-05-29 35.85 36.40 35.80 36.25 1.9M
2023-05-26 36.10 36.15 35.60 35.65 0.5M
2023-05-25 36.35 36.40 36.00 36.20 0.5M
2023-05-24 36.30 36.45 35.90 36.35 0.8M
2023-05-23 36.00 36.45 35.75 36.05 1.0M
2023-05-22 35.50 36.35 35.45 36.00 1.2M
2023-05-19 35.70 35.80 35.20 35.30 0.6M
2023-05-18 35.30 35.75 34.90 35.55 0.8M
2023-05-17 34.40 35.35 34.25 35.30 0.9M
2023-05-16 34.00 34.60 33.85 34.25 0.5M
2023-05-15 33.70 33.90 33.50 33.85 1.6M
2023-05-12 33.50 33.85 33.35 33.80 0.3M
2023-05-11 34.60 34.60 33.70 33.70 0.6M
2023-05-10 34.55 34.75 34.30 34.60 0.3M
2023-05-09 34.90 35.00 34.60 34.65 0.5M
2023-05-08 34.95 35.20 34.85 35.00 0.6M
2023-05-05 34.30 34.90 34.30 34.85 0.8M
2023-05-04 34.25 34.60 34.05 34.55 0.5M
2023-05-03 34.10 34.60 33.80 34.45 0.9M
2023-05-02 33.30 34.15 33.25 34.10 0.6M
2023-04-28 33.30 33.50 33.15 33.30 0.6M
2023-04-27 33.15 33.40 32.95 33.20 0.3M
2023-04-26 32.85 33.30 32.80 33.25 0.6M
2023-04-25 34.05 34.10 32.60 32.70 3.5M
2023-04-24 34.00 34.25 33.70 33.95 0.8M
2023-04-21 34.60 34.75 34.05 34.05 0.9M
2023-04-20 35.05 35.20 34.65 34.65 0.7M
2023-04-19 35.75 35.75 35.10 35.30 1.1M
2023-04-18 36.00 36.05 35.75 35.75 0.4M
2023-04-17 35.80 36.00 35.80 36.00 0.5M
2023-04-14 36.25 36.30 35.80 35.85 0.9M
2023-04-13 36.50 36.50 36.05 36.25 0.8M
2023-04-12 36.25 36.65 36.05 36.50 0.8M
2023-04-11 36.35 36.40 36.00 36.35 0.6M
2023-04-10 36.45 36.55 35.85 36.35 1.0M
2023-04-07 36.90 36.90 36.20 36.25 1.2M
2023-04-06 37.05 37.30 36.25 36.90 2.0M
2023-03-31 35.10 37.50 35.05 37.00 7.1M
2023-03-30 34.75 35.15 34.75 35.10 0.5M
2023-03-29 34.70 34.90 34.55 34.65 0.4M
2023-03-28 35.60 35.60 34.45 34.70 1.0M
2023-03-27 35.50 35.65 35.30 35.45 0.9M
2023-03-24 35.65 36.20 35.40 35.40 0.9M
2023-03-23 35.50 35.55 35.00 35.50 0.8M
2023-03-22 35.80 35.90 35.35 35.50 0.8M
2023-03-21 35.10 35.75 35.10 35.55 1.2M
2023-03-20 35.20 35.35 35.00 35.00 0.6M
2023-03-17 34.50 35.10 34.50 34.95 1.1M
2023-03-16 34.65 34.75 34.05 34.50 0.8M
2023-03-15 34.50 35.20 34.40 34.65 1.5M
2023-03-14 34.30 34.70 34.20 34.25 0.8M
2023-03-13 33.90 34.25 33.30 34.25 0.8M
2023-03-10 34.80 34.80 33.85 34.05 1.5M
2023-03-09 34.85 35.10 34.45 34.60 1.5M
2023-03-08 34.55 34.95 34.45 34.60 1.9M
2023-03-07 34.10 34.60 33.80 34.55 1.8M
2023-03-06 34.00 34.95 33.95 34.55 2.6M
2023-03-03 33.50 33.80 33.45 33.75 1.0M
2023-03-02 33.30 33.55 33.25 33.50 1.0M
2023-03-01 32.95 33.40 32.85 33.25 0.9M
2023-02-24 33.10 33.20 33.00 33.05 0.8M
2023-02-23 33.15 33.35 33.05 33.05 0.7M
2023-02-22 32.80 33.05 32.45 33.05 0.7M
2023-02-21 32.85 32.90 32.45 32.85 0.6M
2023-02-20 32.40 32.75 32.30 32.70 0.5M
2023-02-17 32.40 32.60 32.25 32.35 0.3M
2023-02-16 32.25 32.50 32.20 32.40 0.2M
2023-02-15 32.45 32.50 32.00 32.20 0.4M
2023-02-14 32.80 32.80 32.20 32.40 0.8M
2023-02-13 32.30 32.75 31.80 32.55 1.5M
2023-02-10 32.45 32.50 32.20 32.30 0.4M
2023-02-09 32.25 32.65 32.20 32.45 0.4M
2023-02-08 32.75 32.80 32.55 32.65 0.4M
2023-02-07 32.60 32.70 32.40 32.65 0.5M
2023-02-06 32.55 32.70 32.25 32.55 0.6M
2023-02-03 32.30 32.85 32.15 32.50 1.2M
2023-02-02 32.40 32.40 31.95 32.30 0.7M
2023-02-01 31.90 32.35 31.80 32.30 1.1M
2023-01-31 31.95 31.95 31.75 31.85 0.6M
2023-01-30 31.35 31.85 31.35 31.65 0.6M
2023-01-17 31.40 31.55 31.15 31.35 0.3M
2023-01-16 31.15 31.55 31.15 31.40 0.2M
2023-01-13 32.00 32.00 31.35 31.40 0.3M
2023-01-12 31.50 31.80 31.30 31.70 0.9M
2023-01-11 31.20 31.40 31.05 31.30 0.2M
2023-01-10 31.50 31.50 31.00 31.15 0.3M
2023-01-09 30.50 31.55 30.50 31.50 0.7M
2023-01-06 30.35 30.50 30.20 30.45 0.2M
2023-01-05 30.20 30.40 30.20 30.35 0.3M
2023-01-04 30.20 30.40 30.15 30.20 0.1M
2023-01-03 30.30 30.35 30.05 30.15 0.2M