Cheer Time Enterprise Co Ltd (3229)

3229
🏛️ 台湾 →
15.60
最終更新: 2025-10-02
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
2022-12-30 19.45 19.65 19.45 19.65 0.0M
2022-12-29 19.45 19.45 19.45 19.45 0.0M
2022-12-28 19.55 19.55 19.45 19.45 0.0M
2022-12-27 19.40 19.75 19.40 19.60 0.0M
2022-12-26 19.50 19.50 19.40 19.40 0.0M
2022-12-23 19.50 19.55 19.50 19.50 0.0M
2022-12-22 19.70 19.80 19.70 19.80 0.0M
2022-12-21 19.70 19.90 19.60 19.80 0.0M
2022-12-20 19.55 19.70 19.45 19.70 0.0M
2022-12-19 19.75 19.75 19.65 19.70 0.0M
2022-12-16 19.75 20.00 19.75 19.95 0.0M
2022-12-15 20.30 20.50 20.00 20.10 0.1M
2022-12-14 20.90 20.90 20.15 20.30 0.0M
2022-12-13 20.35 20.60 20.00 20.15 0.1M
2022-12-12 20.90 22.00 20.50 20.85 0.4M
2022-12-09 20.80 20.90 19.90 20.90 0.4M
2022-12-08 19.10 19.10 19.00 19.00 0.0M
2022-12-07 19.20 19.40 19.20 19.25 0.0M
2022-12-06 19.45 19.45 19.40 19.40 0.0M
2022-12-05 19.45 20.20 19.45 19.70 0.0M
2022-12-02 19.55 19.55 19.10 19.55 0.1M
2022-12-01 19.50 19.70 19.35 19.55 0.0M
2022-11-30 19.30 19.45 19.25 19.45 0.0M
2022-11-29 19.25 19.40 19.20 19.30 0.0M
2022-11-28 19.30 19.45 19.30 19.40 0.0M
2022-11-25 19.50 19.55 19.35 19.50 0.0M
2022-11-24 19.50 19.50 19.25 19.50 0.0M
2022-11-23 19.35 19.55 19.15 19.40 0.1M
2022-11-22 19.60 19.95 19.30 19.50 0.1M
2022-11-21 19.65 19.95 19.65 19.80 0.0M
2022-11-18 19.65 20.60 19.55 19.90 0.0M
2022-11-17 19.70 19.95 19.70 19.95 0.0M
2022-11-16 19.70 20.25 19.70 20.05 0.0M
2022-11-15 20.60 20.70 20.25 20.30 0.0M
2022-11-14 19.65 20.25 19.65 20.15 0.0M
2022-11-11 20.50 20.55 20.00 20.00 0.0M
2022-11-09 20.80 20.80 20.50 20.50 0.0M
2022-11-08 20.40 20.60 20.15 20.60 0.0M
2022-11-07 19.60 20.40 19.60 20.40 0.0M
2022-11-04 19.85 20.50 19.85 20.20 0.0M
2022-11-03 19.50 19.85 19.50 19.85 0.0M
2022-11-01 19.30 20.10 19.30 20.10 0.0M
2022-10-31 19.50 20.00 19.35 19.90 0.0M
2022-10-28 19.50 19.50 19.35 19.50 0.0M
2022-10-27 19.30 19.90 19.30 19.85 0.0M
2022-10-26 19.35 19.75 19.30 19.65 0.0M
2022-10-25 20.05 20.05 19.25 19.65 0.0M
2022-10-24 20.20 20.55 19.60 19.90 0.1M
2022-10-21 21.30 21.30 20.10 20.20 0.0M
2022-10-20 21.00 21.00 21.00 21.00 0.0M
2022-10-19 21.60 21.60 21.60 21.60 0.0M
2022-10-18 21.05 21.05 21.05 21.05 0.0M
2022-10-17 19.75 20.40 19.55 20.40 0.1M
2022-10-14 22.00 22.10 20.90 20.90 0.1M
2022-10-13 23.10 23.10 21.15 21.15 0.1M
2022-10-12 23.60 23.90 23.20 23.50 0.2M
2022-10-11 24.45 24.45 23.00 23.80 0.1M
2022-10-07 24.30 24.70 24.25 24.50 0.0M
2022-10-06 25.00 25.00 24.20 24.25 0.1M
2022-10-05 24.70 25.05 24.45 24.45 0.1M
2022-10-04 25.00 25.50 24.45 24.70 0.3M
2022-10-03 24.40 24.70 23.90 24.70 0.1M
2022-09-30 24.40 24.95 24.30 24.70 0.0M
2022-09-29 25.20 25.25 24.40 24.95 0.2M
2022-09-28 24.70 25.10 23.90 24.25 1.1M
2022-09-27 23.85 24.70 23.75 24.70 0.4M
2022-09-26 24.15 24.75 23.00 23.80 1.1M
2022-09-23 25.50 25.50 23.80 24.15 0.1M
2022-09-22 23.45 25.50 23.20 25.50 0.6M
2022-09-21 23.70 24.60 23.60 23.80 0.3M
2022-09-20 23.05 24.50 23.00 23.80 0.4M
2022-09-19 24.00 24.15 23.15 23.15 0.1M
2022-09-16 24.30 25.00 24.20 24.20 0.0M
2022-09-15 24.20 24.30 24.10 24.30 0.0M
2022-09-14 23.85 24.30 23.40 24.30 0.1M
2022-09-13 24.80 24.80 23.95 24.00 0.1M
2022-09-12 25.60 25.90 24.65 24.70 0.1M
2022-09-08 24.75 25.80 23.85 25.60 0.3M
2022-09-07 25.80 26.20 24.70 24.70 0.2M
2022-09-06 26.25 27.30 26.20 26.20 0.1M
2022-09-05 27.05 27.40 25.70 26.95 0.8M
2022-09-02 27.85 27.85 27.00 27.10 0.1M
2022-09-01 28.20 28.20 26.40 27.85 0.2M
2022-08-31 28.90 28.90 28.00 28.20 0.3M
2022-08-30 28.05 28.55 28.05 28.30 0.2M
2022-08-29 27.70 29.00 27.40 28.60 0.5M
2022-08-26 29.05 29.50 28.25 28.30 0.2M
2022-08-25 29.10 29.40 28.10 29.30 0.5M
2022-08-24 29.45 29.80 28.30 29.05 0.6M
2022-08-23 27.25 29.95 26.95 29.45 1.2M
2022-08-22 27.25 27.80 27.00 27.25 0.0M
2022-08-19 28.00 28.90 27.50 27.50 0.2M
2022-08-18 27.10 28.65 27.10 27.85 0.3M
2022-08-17 29.90 29.90 27.40 27.60 0.1M
2022-08-16 27.70 27.70 26.30 27.20 0.0M
2022-08-15 26.00 27.55 26.00 26.80 0.0M
2022-08-12 26.15 26.15 24.70 25.90 0.1M
2022-08-11 28.95 29.75 26.10 26.10 0.3M
2022-08-10 28.50 29.00 27.60 29.00 0.1M
2022-08-09 27.35 29.60 26.85 27.60 0.3M
2022-08-08 25.75 27.95 25.50 27.20 0.2M
2022-08-05 23.20 25.45 23.20 25.45 0.2M
2022-08-04 23.00 23.15 23.00 23.15 0.1M
2022-08-03 23.10 23.10 22.90 23.00 0.1M
2022-08-02 23.25 23.25 22.95 22.95 0.1M
2022-08-01 22.85 24.30 22.85 23.25 0.2M
2022-07-29 22.10 22.25 22.00 22.10 0.1M
2022-07-28 22.30 22.40 21.95 21.95 0.1M
2022-07-27 22.00 22.00 21.90 21.95 0.0M
2022-07-26 22.10 22.40 21.90 21.95 0.1M
2022-07-25 21.85 22.00 21.85 22.00 0.1M
2022-07-22 21.85 21.95 21.70 21.85 0.0M
2022-07-21 21.70 21.95 21.65 21.65 0.0M
2022-07-20 22.30 22.30 21.80 21.80 0.0M
2022-07-19 22.00 22.00 21.75 22.00 0.0M
2022-07-18 21.80 22.00 21.45 22.00 0.0M
2022-07-15 21.35 21.80 21.35 21.55 0.0M
2022-07-14 21.35 21.50 21.35 21.35 0.0M
2022-07-13 21.20 21.50 21.20 21.30 0.0M
2022-07-12 22.75 22.75 21.10 21.10 0.1M
2022-07-11 21.05 21.05 21.05 21.05 0.1M
2022-07-08 19.00 19.20 18.90 19.15 0.0M
2022-07-07 18.70 18.75 18.20 18.75 0.0M
2022-07-06 18.50 18.50 18.00 18.20 0.0M
2022-07-05 18.30 18.55 18.10 18.55 0.0M
2022-07-04 18.40 18.50 18.05 18.10 0.0M
2022-07-01 18.30 18.40 18.10 18.40 0.0M
2022-06-30 18.40 18.50 18.40 18.50 0.0M
2022-06-29 17.75 18.55 17.75 18.50 0.0M
2022-06-28 19.35 19.85 19.00 19.00 0.1M
2022-06-27 20.25 20.25 19.30 20.00 0.0M
2022-06-23 19.80 20.30 19.40 20.30 0.0M
2022-06-22 19.45 19.45 19.40 19.40 0.0M
2022-06-21 19.35 19.80 19.35 19.80 0.0M
2022-06-20 19.65 19.65 19.65 19.65 0.0M
2022-06-15 19.90 20.25 19.30 20.25 0.0M
2022-06-14 19.85 19.85 19.85 19.85 0.0M
2022-06-13 19.60 19.85 19.60 19.85 0.0M
2022-06-10 20.20 20.20 20.00 20.00 0.0M
2022-06-09 21.00 21.00 20.35 20.35 0.0M
2022-06-08 20.95 21.00 20.95 21.00 0.0M
2022-06-07 20.60 20.60 20.60 20.60 0.0M
2022-06-06 20.65 20.65 20.60 20.60 0.0M
2022-06-02 21.40 21.40 21.40 21.40 0.0M
2022-06-01 20.50 21.70 20.50 21.50 0.0M
2022-05-31 20.80 20.85 20.50 20.50 0.0M
2022-05-27 20.80 20.80 20.80 20.80 0.0M
2022-05-26 20.25 21.15 20.25 21.10 0.0M
2022-05-25 20.60 20.60 20.60 20.60 0.0M
2022-05-23 20.10 20.10 20.10 20.10 0.0M
2022-05-20 20.25 20.25 20.20 20.25 0.0M
2022-05-19 20.20 20.20 20.20 20.20 0.0M
2022-05-18 20.45 20.80 20.45 20.80 0.0M
2022-05-17 20.05 20.55 20.05 20.25 0.0M
2022-05-16 20.00 20.00 20.00 20.00 0.0M
2022-05-13 19.50 19.95 19.00 19.95 0.1M
2022-05-12 21.50 21.50 19.50 19.50 0.2M
2022-05-11 21.60 21.70 21.60 21.65 0.0M
2022-05-10 21.60 22.90 21.55 22.90 0.0M
2022-05-09 21.60 21.60 21.50 21.50 0.0M
2022-05-06 22.35 22.35 21.65 21.65 0.0M
2022-05-05 22.00 22.50 22.00 22.35 0.0M
2022-05-04 21.00 21.40 21.00 21.40 0.1M
2022-05-03 21.20 21.20 21.00 21.00 0.0M
2022-04-29 21.00 21.10 21.00 21.10 0.0M
2022-04-27 20.70 21.00 20.70 21.00 0.0M
2022-04-22 20.60 21.20 20.60 21.20 0.0M
2022-04-21 21.20 21.30 21.20 21.20 0.0M
2022-04-20 21.15 21.15 21.05 21.15 0.0M
2022-04-19 20.50 21.15 20.50 21.15 0.0M
2022-04-18 20.90 21.20 20.90 21.20 0.0M
2022-04-15 20.80 21.00 20.40 20.90 0.1M
2022-04-14 20.70 21.00 20.50 21.00 0.0M
2022-04-13 20.40 20.95 20.40 20.75 0.0M
2022-04-12 20.40 21.20 20.40 21.10 0.0M
2022-04-11 20.50 21.10 20.50 21.10 0.0M
2022-04-08 21.10 21.10 21.00 21.05 0.0M
2022-04-07 21.50 21.50 21.10 21.10 0.0M
2022-04-06 21.50 21.65 21.10 21.30 0.1M
2022-04-01 20.50 21.25 20.20 21.05 0.1M
2022-03-31 21.05 21.35 20.70 21.00 0.1M
2022-03-30 21.70 21.80 21.00 21.55 0.0M
2022-03-29 21.05 21.10 20.00 21.10 0.0M
2022-03-28 23.90 23.90 20.90 21.10 0.2M
2022-03-25 24.85 24.85 22.05 22.35 0.1M
2022-03-24 23.00 23.20 22.50 23.20 0.1M
2022-03-23 22.50 23.00 21.00 22.35 0.2M
2022-03-22 19.20 21.10 19.20 21.00 0.2M
2022-03-21 17.90 19.30 17.90 19.20 0.1M
2022-03-18 17.70 18.45 17.30 17.65 0.1M
2022-03-17 17.00 17.05 17.00 17.00 0.0M
2022-03-16 17.20 17.30 16.95 17.00 0.1M
2022-03-15 17.00 17.00 16.75 16.75 0.0M
2022-03-14 16.85 17.00 16.85 16.85 0.0M
2022-03-11 16.45 17.05 16.40 16.90 0.0M
2022-03-10 16.65 17.50 16.40 16.40 0.1M
2022-03-09 15.50 17.15 15.50 16.80 0.1M
2022-03-08 15.45 15.85 15.40 15.85 0.1M
2022-03-07 14.95 15.10 14.95 15.00 0.0M
2022-03-04 14.95 15.55 14.85 15.05 0.1M
2022-03-03 14.90 14.95 14.90 14.95 0.0M
2022-03-02 15.15 15.15 15.05 15.10 0.0M
2022-03-01 14.70 15.45 14.70 15.45 0.0M
2022-02-25 15.50 15.85 15.30 15.45 0.0M
2022-02-24 15.25 15.90 15.25 15.45 0.1M
2022-02-23 14.65 16.30 14.65 15.75 0.2M
2022-02-22 14.55 14.95 14.55 14.85 0.0M
2022-02-21 14.65 14.90 14.65 14.90 0.0M
2022-02-18 14.35 15.00 14.35 15.00 0.0M
2022-02-17 14.50 15.00 14.50 14.80 0.0M
2022-02-16 14.30 15.40 14.20 14.90 0.1M
2022-02-15 14.25 14.40 14.20 14.20 0.0M
2022-02-14 14.05 14.60 14.05 14.30 0.0M
2022-02-11 14.30 14.70 14.30 14.50 0.0M
2022-02-10 14.25 14.55 14.25 14.50 0.0M
2022-02-09 14.10 14.80 14.10 14.50 0.0M
2022-02-08 14.20 14.80 14.20 14.60 0.1M
2022-02-07 14.00 14.45 14.00 14.45 0.0M
2022-01-26 14.50 14.50 13.90 13.90 0.1M
2022-01-25 13.75 14.50 13.75 14.50 0.1M
2022-01-24 14.90 14.90 13.85 14.60 0.1M
2022-01-21 15.20 15.20 14.80 14.85 0.1M
2022-01-20 15.35 15.45 15.25 15.30 0.1M
2022-01-19 15.30 15.50 15.30 15.45 0.0M
2022-01-18 15.60 15.95 15.20 15.55 0.1M
2022-01-17 15.80 15.95 15.25 15.65 0.1M
2022-01-14 16.30 16.50 15.65 16.20 0.1M
2022-01-13 16.70 17.00 16.70 16.95 0.0M
2022-01-12 17.10 17.40 17.05 17.05 0.0M
2022-01-11 17.00 17.70 17.00 17.50 0.1M
2022-01-10 17.00 17.50 17.00 17.00 0.1M