Chen Full International Co Ltd (8383)

8383
🏛️ 台湾 →
41.50
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
2021-12-30 41.00 41.80 41.00 41.20 0.0M
2021-12-29 40.70 40.95 40.60 40.95 0.0M
2021-12-28 41.00 41.00 40.70 40.70 0.0M
2021-12-27 40.90 40.90 40.60 40.60 0.0M
2021-12-24 40.40 40.65 40.40 40.55 0.0M
2021-12-23 40.30 40.50 40.25 40.35 0.0M
2021-12-22 40.20 40.40 40.20 40.30 0.0M
2021-12-21 40.15 40.30 40.10 40.20 0.0M
2021-12-20 40.30 40.35 40.05 40.10 0.0M
2021-12-17 40.20 40.20 40.05 40.20 0.0M
2021-12-16 40.30 40.30 40.10 40.25 0.0M
2021-12-15 40.70 40.70 40.20 40.25 0.0M
2021-12-14 40.80 40.80 40.15 40.45 0.0M
2021-12-13 40.40 41.20 40.40 40.50 0.0M
2021-12-10 40.45 40.75 40.25 40.40 0.0M
2021-12-09 40.40 40.80 40.40 40.45 0.0M
2021-12-08 40.35 40.45 40.30 40.40 0.0M
2021-12-07 40.50 40.50 40.30 40.35 0.0M
2021-12-06 40.25 40.50 40.20 40.35 0.0M
2021-12-03 40.30 40.35 40.10 40.25 0.0M
2021-12-02 40.30 40.50 40.25 40.30 0.0M
2021-12-01 40.30 40.45 40.00 40.30 0.0M
2021-11-30 40.20 40.70 40.05 40.20 0.0M
2021-11-29 40.00 40.50 39.50 40.10 0.0M
2021-11-26 40.80 40.80 40.30 40.30 0.0M
2021-11-25 41.05 41.10 40.75 40.80 0.0M
2021-11-24 41.10 41.30 41.00 41.05 0.0M
2021-11-23 41.80 41.90 41.20 41.30 0.0M
2021-11-22 41.70 41.85 41.65 41.80 0.0M
2021-11-19 41.65 41.80 41.50 41.70 0.0M
2021-11-18 41.45 41.70 41.35 41.60 0.0M
2021-11-17 41.20 41.35 41.15 41.35 0.0M
2021-11-16 40.90 41.30 40.90 40.95 0.0M
2021-11-15 41.00 41.20 40.80 40.90 0.0M
2021-11-12 41.05 41.20 41.00 41.00 0.0M
2021-11-11 41.00 41.20 40.80 41.10 0.0M
2021-11-10 41.10 41.30 41.00 41.10 0.0M
2021-11-09 40.60 41.40 40.60 41.30 0.0M
2021-11-08 41.35 41.60 41.20 41.35 0.0M
2021-11-05 41.35 41.35 41.05 41.20 0.0M
2021-11-04 41.40 41.60 41.20 41.30 0.0M
2021-11-03 41.30 41.40 41.10 41.20 0.0M
2021-11-02 41.20 41.40 40.85 40.90 0.0M
2021-11-01 41.30 41.40 41.20 41.20 0.0M
2021-10-29 41.35 41.50 41.05 41.15 0.0M
2021-10-28 41.05 41.35 41.00 41.20 0.0M
2021-10-27 40.40 41.25 40.40 41.00 0.0M
2021-10-26 40.30 40.55 40.20 40.40 0.0M
2021-10-25 40.10 40.30 40.05 40.25 0.0M
2021-10-22 40.20 40.30 40.10 40.10 0.0M
2021-10-21 40.10 40.25 40.10 40.10 0.0M
2021-10-20 40.35 40.35 40.00 40.10 0.0M
2021-10-19 39.90 40.10 39.85 40.05 0.0M
2021-10-18 40.15 40.25 39.90 39.90 0.0M
2021-10-15 40.40 40.55 40.00 40.15 0.0M
2021-10-14 40.30 40.45 40.20 40.20 0.0M
2021-10-13 40.35 40.40 40.00 40.10 0.0M
2021-10-12 39.80 40.20 39.80 40.05 0.0M
2021-10-08 39.55 39.90 39.50 39.80 0.0M
2021-10-07 39.20 39.50 39.20 39.45 0.0M
2021-10-06 39.35 39.35 39.00 39.05 0.0M
2021-10-05 38.70 39.25 38.30 38.90 0.0M
2021-10-04 39.25 39.45 38.50 38.85 0.0M
2021-10-01 40.15 40.15 39.05 39.20 0.0M
2021-09-30 40.45 40.45 39.80 40.15 0.0M
2021-09-29 40.60 40.70 40.05 40.05 0.0M
2021-09-28 40.70 41.00 40.45 40.75 0.0M
2021-09-27 40.05 41.30 40.00 40.70 0.0M
2021-09-24 39.75 39.75 39.50 39.70 0.0M
2021-09-23 39.45 39.65 39.35 39.55 0.0M
2021-09-22 39.00 39.15 38.95 39.00 0.0M
2021-09-17 39.50 39.50 39.20 39.40 0.0M
2021-09-16 39.40 39.45 39.25 39.30 0.0M
2021-09-15 39.40 39.45 39.20 39.40 0.0M
2021-09-14 39.00 39.45 39.00 39.35 0.0M
2021-09-13 38.95 39.05 38.85 39.05 0.0M
2021-09-10 39.10 39.10 38.80 38.80 0.0M
2021-09-09 38.20 38.85 38.20 38.65 0.0M
2021-09-08 38.50 38.50 38.10 38.15 0.0M
2021-09-07 38.35 38.60 38.30 38.50 0.0M
2021-09-06 38.95 38.95 38.25 38.35 0.0M
2021-09-03 39.15 39.20 38.95 38.95 0.0M
2021-09-02 38.90 39.15 38.90 39.15 0.0M
2021-09-01 38.70 39.00 38.70 38.90 0.0M
2021-08-31 38.45 38.90 38.45 38.70 0.0M
2021-08-30 38.40 38.50 38.35 38.45 0.0M
2021-08-27 38.05 38.30 38.00 38.25 0.0M
2021-08-26 37.95 38.20 37.90 38.05 0.0M
2021-08-25 37.55 38.00 37.55 37.95 0.0M
2021-08-24 37.80 37.80 37.55 37.55 0.0M
2021-08-23 37.40 37.90 37.40 37.70 0.0M
2021-08-20 37.45 37.45 37.00 37.20 0.0M
2021-08-19 38.00 38.00 37.40 37.45 0.0M
2021-08-18 37.50 38.20 37.40 38.05 0.0M
2021-08-17 38.20 38.20 37.75 37.75 0.0M
2021-08-16 38.60 38.70 37.85 38.05 0.0M
2021-08-13 39.00 39.10 38.65 38.70 0.0M
2021-08-12 38.90 39.20 38.90 39.10 0.0M
2021-08-11 39.30 39.30 38.75 38.75 0.0M
2021-08-10 39.50 39.50 39.05 39.05 0.0M
2021-08-09 39.20 39.70 39.20 39.50 0.0M
2021-08-06 39.10 39.15 39.00 39.05 0.0M
2021-08-05 39.00 39.25 39.00 39.10 0.0M
2021-08-04 39.25 39.30 39.10 39.10 0.0M
2021-08-03 39.20 39.45 39.05 39.20 0.0M
2021-08-02 39.20 39.40 39.10 39.20 0.0M
2021-07-30 39.50 39.50 39.10 39.20 0.0M
2021-07-29 39.15 39.50 39.00 39.25 0.0M
2021-07-28 39.40 39.40 39.00 39.10 0.0M
2021-07-27 39.12 39.49 39.12 39.40 0.0M
2021-07-26 38.98 39.21 38.98 39.12 0.0M
2021-07-23 41.55 41.65 41.35 41.55 0.0M
2021-07-22 41.15 41.55 41.10 41.35 0.0M
2021-07-21 41.50 41.70 41.00 41.10 0.0M
2021-07-20 41.25 41.50 40.95 41.30 0.0M
2021-07-19 41.80 41.95 41.40 41.50 0.0M
2021-07-16 41.75 42.05 41.70 42.05 0.0M
2021-07-15 42.10 42.20 41.60 41.80 0.0M
2021-07-14 41.75 42.15 41.70 41.85 0.0M
2021-07-13 41.40 41.60 41.30 41.30 0.0M
2021-07-12 41.45 41.65 41.30 41.40 0.0M
2021-07-09 41.30 41.75 41.30 41.45 0.0M
2021-07-08 41.65 41.95 41.65 41.90 0.0M
2021-07-07 41.60 41.95 41.50 41.65 0.0M
2021-07-06 42.15 42.15 41.55 41.60 0.0M
2021-07-05 41.80 41.90 41.55 41.85 0.0M
2021-07-02 41.95 42.10 41.65 41.80 0.0M
2021-07-01 42.35 42.45 41.85 41.95 0.0M
2021-06-30 41.85 42.55 41.80 42.40 0.0M
2021-06-29 41.30 41.85 41.30 41.65 0.0M
2021-06-28 41.65 41.65 41.25 41.30 0.0M
2021-06-25 41.20 41.55 41.00 41.55 0.0M
2021-06-24 40.80 41.05 40.70 40.95 0.0M
2021-06-23 40.60 40.90 40.60 40.80 0.0M
2021-06-22 40.95 40.95 40.55 40.55 0.0M
2021-06-21 41.05 41.05 40.60 40.70 0.0M
2021-06-18 41.15 41.20 41.05 41.15 0.0M
2021-06-17 41.10 41.30 41.00 41.15 0.0M
2021-06-16 41.20 41.40 40.95 41.10 0.0M
2021-06-15 41.15 41.25 40.85 41.10 0.0M
2021-06-11 41.10 41.25 41.05 41.05 0.0M
2021-06-10 41.00 41.20 40.80 41.20 0.0M
2021-06-09 41.30 41.30 40.85 41.00 0.0M
2021-06-08 40.60 40.75 40.40 40.65 0.0M
2021-06-07 41.00 41.10 40.00 40.45 0.0M
2021-06-04 41.40 41.45 40.75 40.90 0.0M
2021-06-03 41.15 41.65 41.00 41.30 0.0M
2021-06-02 41.30 41.40 40.80 40.95 0.0M
2021-06-01 41.00 41.25 40.80 41.15 0.0M
2021-05-31 41.10 41.10 40.75 40.80 0.0M
2021-05-28 41.00 41.35 40.70 41.10 0.0M
2021-05-27 40.70 41.10 40.70 40.95 0.0M
2021-05-26 40.95 41.15 40.85 41.05 0.0M
2021-05-25 41.50 41.50 40.70 40.85 0.0M
2021-05-24 41.60 41.65 40.70 40.95 0.0M
2021-05-21 41.70 42.40 41.00 41.65 0.0M
2021-05-20 42.65 42.80 40.75 40.90 0.0M
2021-05-19 39.85 42.60 39.80 41.75 0.0M
2021-05-18 38.10 40.15 37.75 40.05 0.0M
2021-05-17 38.10 38.95 37.25 37.45 0.0M
2021-05-14 40.10 40.55 39.00 39.30 0.0M
2021-05-13 39.10 40.30 37.75 39.40 0.0M
2021-05-12 41.00 41.15 38.50 39.90 0.0M
2021-05-11 42.00 42.25 40.50 40.85 0.0M
2021-05-10 41.80 42.70 41.80 42.00 0.0M
2021-05-07 42.00 42.00 41.50 41.60 0.0M
2021-05-06 41.90 41.90 41.15 41.60 0.0M
2021-05-05 40.20 41.20 40.20 40.75 0.0M
2021-05-04 41.35 41.70 39.75 40.60 0.0M
2021-05-03 42.35 42.45 41.25 41.30 0.0M
2021-04-29 42.45 43.00 42.20 42.35 0.0M
2021-04-28 42.65 42.65 42.25 42.40 0.0M
2021-04-27 43.15 43.30 42.60 42.65 0.0M
2021-04-26 43.35 43.45 43.00 43.10 0.0M
2021-04-23 43.15 43.50 43.05 43.30 0.0M
2021-04-22 44.30 44.45 43.00 43.25 0.0M
2021-04-21 44.10 44.50 44.05 44.10 0.0M
2021-04-20 43.95 44.40 43.60 44.05 0.0M
2021-04-19 44.70 44.70 43.60 43.95 0.0M
2021-04-16 44.05 44.50 43.85 44.40 0.0M
2021-04-15 43.80 44.35 43.55 43.80 0.0M
2021-04-14 44.35 44.65 42.05 43.35 0.0M
2021-04-13 46.30 46.30 44.00 44.00 0.0M
2021-04-12 44.80 46.50 44.20 46.25 0.0M
2021-04-09 45.60 45.60 44.15 44.25 0.0M
2021-04-08 46.30 46.40 45.55 45.65 0.0M
2021-04-07 47.00 47.40 46.55 46.55 0.0M
2021-04-06 47.05 47.15 46.50 46.65 0.0M
2021-04-01 46.50 46.95 46.30 46.45 0.0M
2021-03-31 46.55 46.85 45.80 46.30 0.0M
2021-03-30 47.45 47.80 46.50 46.55 0.0M
2021-03-29 46.85 46.85 46.20 46.85 0.0M
2021-03-26 46.00 46.50 45.80 46.15 0.0M
2021-03-25 45.30 46.70 45.30 45.60 0.0M
2021-03-24 44.95 44.95 44.50 44.70 0.0M
2021-03-23 45.10 45.35 44.70 45.00 0.0M
2021-03-22 45.80 45.80 44.50 44.90 0.0M
2021-03-19 46.00 47.25 45.80 45.80 0.0M
2021-03-18 46.50 46.50 45.75 45.85 0.0M
2021-03-17 45.65 46.80 45.50 46.05 0.0M
2021-03-16 46.10 46.20 45.20 45.25 0.0M
2021-03-15 45.70 46.00 45.40 45.55 0.0M
2021-03-12 44.70 45.85 44.65 44.95 0.0M
2021-03-11 44.80 45.00 44.00 44.30 0.0M
2021-03-10 44.55 44.60 43.70 44.30 0.0M
2021-03-09 44.80 47.40 44.25 45.05 0.0M
2021-03-08 44.65 44.65 43.55 43.75 0.0M
2021-03-05 44.15 44.45 43.55 43.55 0.0M
2021-03-04 44.25 45.60 43.75 43.75 0.0M
2021-03-03 43.50 43.85 42.80 43.45 0.0M
2021-03-02 45.60 45.70 43.05 43.10 0.0M
2021-02-26 44.10 47.15 43.10 45.35 0.0M
2021-02-25 47.45 47.50 44.00 44.70 0.0M
2021-02-24 45.00 47.45 44.30 46.60 0.0M
2021-02-23 43.80 44.40 42.70 43.15 0.0M
2021-02-22 42.00 44.20 42.00 43.70 0.0M
2021-02-19 40.80 41.65 40.80 41.30 0.0M
2021-02-18 39.60 41.30 39.60 40.75 0.0M
2021-02-17 39.00 39.15 38.70 39.10 0.0M
2021-02-05 38.75 38.80 38.40 38.45 0.0M
2021-02-04 38.25 38.75 38.00 38.75 0.0M
2021-02-03 38.70 38.70 38.05 38.30 0.0M
2021-02-02 38.40 38.40 38.00 38.20 0.0M
2021-02-01 38.60 38.60 37.90 37.90 0.0M
2021-01-29 38.65 39.00 38.30 38.60 0.0M
2021-01-28 38.50 38.80 38.50 38.65 0.0M
2021-01-27 39.10 39.40 38.75 38.80 0.0M
2021-01-26 39.30 39.30 38.75 39.25 0.0M
2021-01-25 38.80 39.00 38.55 39.00 0.0M
2021-01-22 38.95 38.95 38.50 38.80 0.0M
2021-01-21 39.00 39.25 38.55 38.60 0.0M
2021-01-20 39.45 39.60 38.80 38.85 0.0M
2021-01-19 40.00 40.20 39.60 39.60 0.0M
2021-01-18 39.85 40.00 39.10 39.95 0.0M
2021-01-15 40.00 40.40 39.80 39.85 0.0M
2021-01-14 39.50 39.95 39.50 39.85 0.0M
2021-01-13 39.25 40.00 39.25 39.65 0.0M
2021-01-12 39.70 39.80 39.25 39.25 0.0M
2021-01-11 39.50 40.10 39.50 39.85 0.0M
2021-01-08 40.05 40.05 39.80 39.80 0.0M
2021-01-07 39.85 40.30 39.85 40.10 0.0M
2021-01-06 40.50 40.70 39.80 39.80 0.0M
2021-01-05 41.20 41.20 40.35 40.55 0.0M
2021-01-04 40.70 41.50 40.70 40.90 0.0M