Continental Holdings Corp (3703)

3703
🏛️ 台湾 →
22.60
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
2025-10-03 22.70 22.70 22.50 22.60 0.9M
2025-10-02 22.65 22.85 22.60 22.60 0.6M
2025-10-01 22.75 22.85 22.60 22.75 0.4M
2025-09-30 23.05 23.05 22.60 22.75 0.5M
2025-09-26 23.00 23.00 22.70 22.75 1.1M
2025-09-25 23.00 23.25 23.00 23.00 0.4M
2025-09-24 23.00 23.20 22.90 22.90 0.7M
2025-09-23 23.15 23.25 22.95 23.00 1.1M
2025-09-22 23.35 23.35 23.10 23.15 0.5M
2025-09-19 23.30 23.30 23.05 23.25 1.1M
2025-09-18 23.50 23.55 23.25 23.30 0.7M
2025-09-17 23.30 23.65 23.30 23.30 0.5M
2025-09-16 23.45 23.45 23.20 23.30 0.3M
2025-09-15 23.20 23.50 23.15 23.25 0.5M
2025-09-12 23.10 23.40 23.10 23.20 0.5M
2025-09-11 23.40 23.45 23.10 23.10 0.9M
2025-09-10 23.60 23.60 23.35 23.50 0.7M
2025-09-09 23.50 23.60 23.35 23.60 0.5M
2025-09-08 23.65 23.65 23.20 23.30 0.8M
2025-09-05 24.50 24.50 23.60 23.70 1.4M
2025-09-04 23.40 24.50 23.40 24.40 3.1M
2025-09-03 23.25 23.35 23.25 23.30 0.3M
2025-09-02 23.45 23.45 23.15 23.30 0.3M
2025-09-01 23.30 23.50 23.25 23.25 0.6M
2025-08-29 23.25 23.40 23.20 23.30 0.3M
2025-08-28 23.25 23.25 23.05 23.25 0.6M
2025-08-27 23.25 23.50 23.20 23.25 0.4M
2025-08-26 23.50 23.70 23.25 23.30 0.5M
2025-08-25 23.35 23.65 23.30 23.60 0.4M
2025-08-22 23.30 23.40 23.10 23.15 0.4M
2025-08-21 23.30 23.50 23.25 23.35 0.4M
2025-08-20 23.60 23.60 23.20 23.30 0.7M
2025-08-19 24.00 24.00 23.60 23.65 0.7M
2025-08-18 23.65 24.15 23.65 24.05 0.8M
2025-08-15 23.65 23.85 23.55 23.70 0.6M
2025-08-14 23.30 23.65 23.30 23.65 0.9M
2025-08-13 23.35 23.55 23.20 23.30 1.0M
2025-08-12 22.80 23.40 22.80 23.05 0.9M
2025-08-11 22.60 22.90 22.50 22.90 0.7M
2025-08-08 22.45 22.70 22.45 22.60 0.3M
2025-08-07 22.60 22.75 22.60 22.60 0.4M
2025-08-06 22.40 22.75 22.40 22.60 0.6M
2025-08-05 22.20 22.50 22.15 22.40 0.5M
2025-08-04 21.90 22.30 21.65 22.30 1.0M
2025-08-01 22.00 22.15 21.80 22.05 0.7M
2025-07-31 22.25 22.30 21.95 22.05 1.9M
2025-07-30 22.40 22.40 22.20 22.35 0.6M
2025-07-29 22.50 22.75 22.25 22.35 0.5M
2025-07-28 22.55 22.65 22.40 22.45 0.4M
2025-07-25 22.55 22.75 22.55 22.55 0.3M
2025-07-24 22.75 22.90 22.50 22.60 0.4M
2025-07-23 22.40 22.85 22.40 22.75 0.6M
2025-07-22 22.45 22.55 22.15 22.25 0.8M
2025-07-21 22.40 22.70 22.40 22.40 0.5M
2025-07-18 22.75 23.00 22.30 22.35 2.6M
2025-07-17 23.55 23.85 23.50 23.60 1.7M
2025-07-16 23.40 23.70 23.30 23.40 1.4M
2025-07-15 23.35 23.60 23.30 23.50 0.8M
2025-07-14 23.65 23.65 23.45 23.50 0.4M
2025-07-11 23.40 23.55 23.20 23.45 0.3M
2025-07-10 23.15 23.40 23.10 23.25 0.4M
2025-07-09 23.35 23.40 23.15 23.20 0.5M
2025-07-08 23.70 23.70 23.15 23.35 0.5M
2025-07-07 23.70 23.70 23.55 23.55 0.2M
2025-07-04 23.90 24.05 23.65 23.80 0.4M
2025-07-03 23.55 23.95 23.55 23.85 0.5M
2025-07-02 23.55 23.65 23.45 23.55 0.5M
2025-07-01 23.45 23.80 23.40 23.50 0.5M
2025-06-30 23.50 23.50 23.10 23.20 0.5M
2025-06-27 23.30 23.65 23.25 23.30 0.5M
2025-06-26 23.05 23.60 23.05 23.30 0.6M
2025-06-25 23.10 23.30 22.95 23.05 0.7M
2025-06-24 22.70 23.20 22.70 23.00 0.4M
2025-06-23 22.65 22.75 22.35 22.65 0.7M
2025-06-20 23.20 23.20 22.75 22.75 3.8M
2025-06-19 23.60 23.70 23.00 23.10 1.1M
2025-06-18 23.20 23.85 23.20 23.70 1.0M
2025-06-17 23.35 23.40 22.85 23.20 3.3M
2025-06-16 23.40 23.40 23.05 23.35 0.4M
2025-06-13 23.65 23.70 23.35 23.40 1.0M
2025-06-12 23.90 24.00 23.75 23.85 0.3M
2025-06-11 24.20 24.20 23.75 23.90 1.3M
2025-06-10 23.85 24.35 23.80 24.20 0.6M
2025-06-09 24.10 24.10 23.60 23.85 0.5M
2025-06-06 23.85 24.10 23.85 23.95 0.4M
2025-06-05 23.85 24.05 23.85 23.85 0.3M
2025-06-04 23.65 24.20 23.65 23.95 0.5M
2025-06-03 23.50 23.75 23.40 23.55 0.5M
2025-06-02 23.80 23.80 23.25 23.50 0.7M
2025-05-29 24.05 24.10 23.85 23.90 0.8M
2025-05-28 24.00 24.15 23.80 23.85 0.5M
2025-05-27 24.30 24.45 23.95 24.00 0.8M
2025-05-26 24.35 24.50 24.25 24.30 0.9M
2025-05-23 24.60 24.70 24.30 24.35 0.8M
2025-05-22 24.85 24.85 24.55 24.60 0.4M
2025-05-21 24.65 24.95 24.65 24.75 0.7M
2025-05-20 24.70 24.75 24.55 24.65 0.6M
2025-05-19 24.60 24.85 24.45 24.55 0.9M
2025-05-16 24.70 24.80 24.60 24.65 0.5M
2025-05-15 24.90 24.95 24.60 24.60 0.8M
2025-05-14 25.10 25.10 24.70 24.85 1.0M
2025-05-13 25.15 25.20 24.80 24.90 1.3M
2025-05-12 25.05 25.25 24.90 25.05 1.1M
2025-05-09 25.10 25.75 25.05 25.60 0.9M
2025-05-08 25.00 25.25 24.85 25.05 1.9M
2025-05-07 25.35 25.55 24.75 25.00 1.7M
2025-05-06 25.50 25.80 25.30 25.35 1.2M
2025-05-05 25.20 26.75 25.20 25.50 1.8M
2025-05-02 24.40 25.10 24.35 24.75 1.7M
2025-04-30 24.95 25.05 24.30 24.30 1.0M
2025-04-29 24.75 25.20 24.60 25.00 1.2M
2025-04-28 24.25 24.70 24.25 24.55 0.3M
2025-04-25 24.15 24.35 24.15 24.25 0.4M
2025-04-24 24.00 24.20 23.85 23.90 0.4M
2025-04-23 23.60 24.10 23.60 23.95 0.4M
2025-04-22 23.50 23.55 23.20 23.30 0.6M
2025-04-21 24.30 24.30 23.50 23.60 1.1M
2025-04-18 24.45 24.45 24.20 24.30 0.5M
2025-04-17 24.65 24.65 24.15 24.35 0.7M
2025-04-16 24.95 25.10 24.65 24.65 0.6M
2025-04-15 24.45 25.20 24.45 25.10 0.7M
2025-04-14 24.40 24.90 24.25 24.40 1.6M
2025-04-11 24.95 24.95 23.40 24.40 1.2M
2025-04-10 24.50 24.55 24.05 24.55 2.6M
2025-04-09 24.05 24.10 22.15 22.35 2.8M
2025-04-08 22.75 24.40 22.75 24.30 2.9M
2025-04-07 24.70 24.70 24.70 24.70 0.7M
2025-04-02 27.35 27.50 27.05 27.40 0.7M
2025-04-01 27.35 27.65 27.10 27.35 0.9M
2025-03-31 27.70 27.90 27.05 27.35 2.3M
2025-03-28 28.60 28.60 27.90 28.20 1.2M
2025-03-27 28.65 28.65 28.40 28.60 0.5M
2025-03-26 28.60 28.75 28.50 28.75 0.5M
2025-03-25 29.05 29.05 28.40 28.60 0.7M
2025-03-24 28.90 29.05 28.80 28.80 0.6M
2025-03-21 28.60 29.10 28.50 28.90 0.9M
2025-03-20 28.50 28.65 28.40 28.60 0.4M
2025-03-19 28.55 28.60 28.20 28.25 0.6M
2025-03-18 28.65 28.75 28.45 28.50 0.4M
2025-03-17 29.05 29.05 28.45 28.45 0.7M
2025-03-14 28.00 28.55 27.90 28.55 1.1M
2025-03-13 28.30 28.35 27.80 27.90 1.2M
2025-03-12 28.00 28.30 27.75 28.10 1.4M
2025-03-11 28.10 28.15 27.60 28.15 3.3M
2025-03-10 28.85 28.95 28.55 28.55 2.2M
2025-03-07 29.30 29.60 28.95 28.95 2.4M
2025-03-06 30.80 30.80 29.10 29.30 7.5M
2025-03-05 31.70 32.10 31.65 32.00 0.7M
2025-03-04 31.70 31.95 31.20 31.95 0.6M
2025-03-03 32.00 32.00 31.60 31.80 0.4M
2025-02-27 31.70 32.00 31.50 31.85 0.8M
2025-02-26 31.90 32.05 31.65 31.70 0.6M
2025-02-25 31.95 32.15 31.70 31.95 1.0M
2025-02-24 32.10 32.30 31.95 32.00 0.8M
2025-02-21 32.20 32.25 31.95 32.10 1.2M
2025-02-20 31.65 32.15 31.65 31.95 1.0M
2025-02-19 31.40 31.95 31.40 31.65 1.6M
2025-02-18 31.00 31.40 31.00 31.40 1.0M
2025-02-17 31.20 31.30 30.85 31.05 0.7M
2025-02-14 30.85 31.00 30.70 31.00 0.9M
2025-02-13 29.75 30.90 29.75 30.80 2.7M
2025-02-12 29.65 29.80 29.40 29.65 0.7M
2025-02-11 29.60 29.70 29.35 29.45 0.6M
2025-02-10 29.60 29.65 29.25 29.40 1.0M
2025-02-07 30.10 30.10 29.65 29.70 0.8M
2025-02-06 29.90 30.15 29.80 29.95 0.7M
2025-02-05 29.95 29.95 29.55 29.80 0.4M
2025-02-04 30.00 30.15 29.65 29.65 0.5M
2025-02-03 29.65 30.15 29.50 29.80 0.9M
2025-01-22 29.95 29.95 29.55 29.65 0.5M
2025-01-21 29.50 29.80 29.50 29.65 0.3M
2025-01-20 29.65 29.85 29.30 29.60 0.9M
2025-01-17 29.30 29.70 29.30 29.65 0.5M
2025-01-16 29.50 29.50 29.20 29.25 0.6M
2025-01-15 29.15 29.55 29.05 29.05 0.6M
2025-01-14 29.20 29.45 29.05 29.10 0.6M
2025-01-13 28.95 29.35 28.60 29.10 1.4M
2025-01-10 29.05 29.60 29.00 29.10 0.8M
2025-01-09 29.90 29.90 29.10 29.15 0.7M
2025-01-08 29.80 29.95 29.70 29.95 0.3M
2025-01-07 30.10 30.20 29.75 29.80 0.6M
2025-01-06 30.00 30.30 30.00 30.00 0.5M
2025-01-03 29.95 30.00 29.70 29.85 0.3M
2025-01-02 29.85 30.25 29.70 29.75 0.6M