Chang Wah Technology Co Ltd (6548)

6548
🏛️ 台湾 →
34.50
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
2025-09-26 34.75 34.80 34.00 34.50 0.8M
2025-09-25 35.90 35.90 34.55 34.90 1.3M
2025-09-24 36.00 36.10 35.20 35.85 1.1M
2025-09-23 35.50 36.10 34.45 35.90 2.5M
2025-09-22 35.55 35.75 35.25 35.45 1.3M
2025-09-19 34.70 35.60 34.70 35.45 1.8M
2025-09-18 34.45 34.95 34.45 34.65 0.7M
2025-09-17 34.50 34.60 34.20 34.35 0.6M
2025-09-16 34.45 34.50 34.15 34.35 0.5M
2025-09-15 34.30 34.65 34.10 34.35 0.8M
2025-09-12 34.30 34.50 34.20 34.35 0.6M
2025-09-11 34.50 34.60 34.15 34.25 1.3M
2025-09-10 34.70 34.70 34.05 34.55 1.1M
2025-09-09 34.80 34.85 34.40 34.65 0.6M
2025-09-08 34.25 34.75 34.20 34.55 0.8M
2025-09-05 34.35 34.35 34.00 34.25 0.7M
2025-09-04 34.50 34.90 34.10 34.20 1.3M
2025-09-03 34.20 34.30 33.90 34.20 0.9M
2025-09-02 34.10 34.40 33.70 34.00 1.3M
2025-09-01 33.70 34.30 33.60 33.90 1.7M
2025-08-29 33.30 34.10 33.00 33.85 1.4M
2025-08-28 32.75 33.35 32.70 33.00 0.8M
2025-08-27 32.80 32.90 32.40 32.75 0.7M
2025-08-26 31.95 32.80 31.90 32.60 1.3M
2025-08-25 32.25 32.25 31.70 32.00 0.8M
2025-08-22 31.80 32.40 31.25 31.70 1.7M
2025-08-21 30.30 32.00 30.25 31.85 2.2M
2025-08-20 30.30 30.30 30.00 30.15 0.9M
2025-08-19 30.40 30.45 30.25 30.35 0.6M
2025-08-18 30.45 30.65 30.30 30.35 0.5M
2025-08-15 30.40 30.55 30.30 30.40 0.6M
2025-08-14 30.45 30.70 30.45 30.45 0.6M
2025-08-13 30.60 30.80 30.40 30.55 0.7M
2025-08-12 30.75 30.75 30.35 30.55 0.8M
2025-08-11 31.20 31.20 30.40 30.75 1.0M
2025-08-08 32.00 32.30 31.15 31.20 0.7M
2025-08-07 32.00 32.60 31.60 31.70 0.9M
2025-08-06 31.75 31.95 31.40 31.60 0.6M
2025-08-05 31.45 32.25 31.45 31.80 1.1M
2025-08-04 30.85 31.20 30.30 31.10 0.6M
2025-08-01 30.60 31.10 30.10 30.85 0.5M
2025-07-31 31.35 31.40 30.40 30.65 1.1M
2025-07-30 31.70 31.70 31.35 31.65 0.2M
2025-07-29 32.10 32.10 31.40 31.50 0.4M
2025-07-28 31.90 32.30 31.70 32.10 0.5M
2025-07-25 31.75 32.25 31.35 31.90 0.9M
2025-07-24 31.75 32.00 31.40 31.65 0.4M
2025-07-23 31.05 31.85 31.00 31.70 0.6M
2025-07-22 31.80 31.85 30.85 30.85 0.6M
2025-07-21 32.00 32.00 31.50 31.80 0.3M
2025-07-18 32.10 32.10 31.50 31.70 0.4M
2025-07-17 31.20 32.00 31.20 31.90 0.6M
2025-07-16 30.50 31.10 30.50 31.00 0.4M
2025-07-15 30.85 30.90 30.50 30.50 0.2M
2025-07-14 30.95 30.95 30.60 30.60 0.2M
2025-07-11 30.95 30.95 30.65 30.90 0.2M
2025-07-10 30.65 31.00 30.50 30.85 0.4M
2025-07-09 30.40 30.65 30.25 30.25 0.6M
2025-07-08 30.55 30.55 30.20 30.50 0.3M
2025-07-07 31.00 31.00 30.40 30.90 0.2M
2025-07-04 31.50 31.55 30.70 30.80 0.3M
2025-07-03 31.05 31.50 31.00 31.45 0.3M
2025-07-02 30.65 31.10 30.60 31.00 0.2M
2025-07-01 31.05 31.05 30.45 30.65 0.2M
2025-06-30 31.30 31.30 30.50 30.55 0.4M
2025-06-27 31.55 31.55 31.00 31.00 0.2M
2025-06-26 31.60 31.65 31.35 31.35 0.3M
2025-06-25 31.20 31.70 31.20 31.35 0.3M
2025-06-24 30.80 31.45 30.80 31.25 0.3M
2025-06-23 30.70 30.75 30.20 30.75 0.5M
2025-06-20 31.30 31.40 30.90 31.15 0.4M
2025-06-19 31.70 31.95 31.35 31.35 0.5M
2025-06-18 32.20 32.40 31.95 32.25 0.4M
2025-06-17 31.55 32.35 31.55 32.20 0.5M
2025-06-16 31.30 31.60 31.10 31.60 0.5M
2025-06-13 31.80 31.95 31.35 31.40 0.8M
2025-06-12 32.40 32.40 31.70 31.80 1.0M
2025-06-11 32.40 32.55 32.20 32.20 0.6M
2025-06-10 32.20 32.60 32.20 32.40 0.4M
2025-06-09 32.65 32.70 32.10 32.15 0.5M
2025-06-06 32.55 32.75 32.10 32.50 0.4M
2025-06-05 32.50 32.75 32.05 32.10 0.9M
2025-06-04 32.75 33.00 32.50 32.65 0.9M
2025-06-03 33.85 33.90 32.50 32.55 2.0M
2025-06-02 34.80 34.80 33.70 33.75 1.0M
2025-05-29 35.45 35.45 34.90 34.90 1.3M
2025-05-28 35.45 35.70 34.90 35.40 1.5M
2025-05-27 34.70 35.60 34.55 35.45 1.9M
2025-05-26 34.60 35.15 34.40 34.75 1.2M
2025-05-23 35.85 35.85 34.70 34.70 1.5M
2025-05-22 36.05 36.15 35.40 35.85 1.4M
2025-05-21 35.55 36.30 35.45 36.05 1.5M
2025-05-20 35.20 35.80 35.20 35.45 0.9M
2025-05-19 35.10 35.30 34.85 35.20 0.6M
2025-05-16 35.10 35.30 34.90 35.10 0.6M
2025-05-15 35.20 35.35 34.75 35.05 0.7M
2025-05-14 35.55 35.55 35.00 35.20 0.5M
2025-05-13 36.20 36.20 35.20 35.20 0.9M
2025-05-12 35.80 36.00 35.35 35.40 1.0M
2025-05-09 35.25 36.30 35.15 36.15 2.6M
2025-05-08 34.45 35.55 34.45 35.25 1.2M
2025-05-07 34.60 34.60 34.05 34.30 0.5M
2025-05-06 34.30 34.65 34.00 34.40 0.7M
2025-05-05 35.10 35.20 34.10 34.15 1.3M
2025-05-02 36.20 36.20 35.10 35.10 1.3M
2025-04-30 36.50 36.55 35.75 35.95 1.4M
2025-04-29 36.70 36.70 35.95 36.35 1.4M
2025-04-28 36.70 36.85 36.25 36.80 1.6M
2025-04-25 36.20 36.75 36.00 36.35 2.3M
2025-04-24 35.50 36.20 35.35 35.75 1.5M
2025-04-23 35.50 35.80 35.10 35.55 2.0M
2025-04-22 34.50 35.50 34.45 34.70 1.5M
2025-04-21 35.65 35.65 34.70 34.85 0.8M
2025-04-18 35.10 36.10 35.05 35.45 2.3M
2025-04-17 34.75 35.20 34.50 35.00 1.1M
2025-04-16 34.75 35.35 34.35 35.00 1.6M
2025-04-15 33.30 34.90 32.90 34.90 2.3M
2025-04-14 32.50 32.80 31.50 31.80 1.4M
2025-04-11 31.50 32.60 30.45 32.30 1.6M
2025-04-10 32.00 32.00 31.35 32.00 0.8M
2025-04-09 29.80 30.50 28.60 29.10 3.8M
2025-04-08 28.60 30.10 28.40 30.00 6.3M
2025-04-07 31.55 31.55 31.55 31.55 0.5M
2025-04-02 35.80 35.80 35.05 35.05 0.9M
2025-04-01 35.00 35.80 34.85 35.70 2.3M
2025-03-31 34.55 35.00 33.95 35.00 2.5M
2025-03-28 35.55 35.55 34.50 35.45 1.5M
2025-03-27 35.20 35.55 35.05 35.45 0.7M
2025-03-26 35.20 35.50 34.95 35.40 1.1M
2025-03-25 35.20 35.40 34.90 35.15 0.9M
2025-03-24 35.45 35.50 35.10 35.10 0.7M
2025-03-21 35.35 35.45 35.15 35.45 0.6M
2025-03-20 35.35 35.55 35.15 35.35 1.5M
2025-03-19 35.25 35.50 35.00 35.10 1.1M
2025-03-18 35.25 35.60 35.05 35.20 1.0M
2025-03-17 35.15 35.55 34.85 35.15 1.2M
2025-03-14 34.50 34.90 34.30 34.65 0.6M
2025-03-13 35.50 35.90 34.40 34.40 1.7M
2025-03-12 34.20 34.65 34.20 34.50 0.8M
2025-03-11 33.90 34.25 33.20 34.20 0.9M
2025-03-10 33.90 34.20 33.90 34.20 0.5M
2025-03-07 34.00 34.25 33.85 33.90 0.5M
2025-03-06 34.60 34.60 33.75 33.80 0.8M
2025-03-05 34.00 34.20 33.90 34.15 0.4M
2025-03-04 33.50 34.10 32.90 33.85 1.6M
2025-03-03 34.15 34.50 34.15 34.25 0.5M
2025-02-27 35.10 35.10 34.45 34.55 0.0M
2025-02-26 34.90 34.90 34.45 34.70 0.0M
2025-02-25 35.30 35.30 34.90 34.95 0.0M
2025-02-24 35.00 35.45 35.00 35.30 0.0M
2025-02-21 35.80 35.80 35.30 35.45 0.0M
2025-02-20 35.90 36.00 35.30 35.30 0.0M
2025-02-19 35.70 36.40 35.60 35.90 0.0M
2025-02-18 34.95 36.05 34.95 35.70 0.0M
2025-02-17 34.80 35.20 34.75 34.85 0.0M
2025-02-14 35.15 35.15 34.75 34.75 0.0M
2025-02-13 34.90 35.15 34.60 35.15 0.0M
2025-02-12 35.25 35.40 34.60 34.75 0.0M
2025-02-11 35.10 35.70 35.10 35.20 0.0M
2025-02-10 34.70 35.15 34.65 35.05 0.0M
2025-02-07 35.30 35.40 35.05 35.05 0.0M
2025-02-06 34.60 35.25 34.60 35.15 0.0M
2025-02-05 34.35 34.70 34.25 34.55 0.0M
2025-02-04 34.30 34.40 33.80 34.35 0.0M
2025-02-03 34.00 34.30 33.20 34.30 0.0M
2025-01-22 34.15 34.35 34.00 34.25 0.0M
2025-01-21 33.70 34.20 33.65 34.10 0.0M
2025-01-20 33.40 34.40 33.35 33.70 0.0M
2025-01-17 33.05 33.50 33.05 33.35 0.0M
2025-01-16 32.95 33.25 32.90 33.05 0.0M
2025-01-15 32.50 32.75 32.50 32.65 0.0M
2025-01-14 32.10 32.60 32.10 32.50 0.0M
2025-01-13 32.90 32.90 31.90 32.15 0.0M
2025-01-10 33.00 33.00 32.60 32.95 0.5M
2025-01-09 33.55 33.55 32.50 32.75 0.0M
2025-01-08 33.45 33.50 33.15 33.50 0.0M
2025-01-07 33.55 33.70 33.30 33.45 0.0M
2025-01-06 33.20 33.40 33.00 33.40 0.0M
2025-01-03 33.35 33.35 32.90 33.00 0.6M
2025-01-02 33.45 33.70 33.00 33.35 0.0M