Cheng Fwa Industrial Ltd (5426)

5426
🏛️ 台湾 →
21.90
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 12.50 12.60 12.35 12.35 0.0M
2021-12-29 12.45 12.60 12.30 12.45 0.0M
2021-12-28 13.20 13.70 12.50 12.50 0.0M
2021-12-27 12.50 13.05 12.15 13.05 0.0M
2021-12-24 12.05 12.40 11.85 12.30 0.0M
2021-12-23 11.90 12.05 11.85 11.90 0.0M
2021-12-22 12.05 12.05 11.80 11.90 0.0M
2021-12-21 12.05 12.25 11.70 11.95 0.0M
2021-12-20 12.25 12.25 11.90 12.00 0.0M
2021-12-17 12.45 12.50 12.25 12.25 0.0M
2021-12-16 12.35 12.50 12.25 12.50 0.0M
2021-12-15 12.20 12.35 12.05 12.20 0.0M
2021-12-14 12.80 12.90 12.15 12.20 0.0M
2021-12-13 12.35 12.75 12.15 12.65 0.0M
2021-12-10 12.20 12.35 12.15 12.20 0.0M
2021-12-09 12.60 12.60 12.30 12.35 0.0M
2021-12-08 12.25 12.80 12.15 12.30 0.0M
2021-12-07 11.85 12.20 11.75 12.05 0.0M
2021-12-06 11.95 12.05 11.65 11.80 0.0M
2021-12-03 12.15 12.15 11.90 12.05 0.0M
2021-12-02 12.35 12.40 12.05 12.10 0.0M
2021-12-01 12.25 12.40 12.00 12.30 0.0M
2021-11-30 12.70 13.25 12.40 12.45 0.0M
2021-11-29 11.80 13.05 11.60 12.65 0.0M
2021-11-26 11.75 12.00 11.70 11.95 0.0M
2021-11-25 11.60 11.80 11.55 11.75 0.0M
2021-11-24 11.60 11.70 11.45 11.60 0.0M
2021-11-23 11.75 12.05 11.60 11.60 0.0M
2021-11-22 11.70 12.05 11.40 11.80 0.0M
2021-11-19 12.00 12.00 11.70 11.80 0.0M
2021-11-18 12.25 12.30 11.95 12.00 0.0M
2021-11-17 12.50 12.80 12.00 12.20 0.0M
2021-11-16 11.75 12.20 11.70 12.20 0.0M
2021-11-15 11.80 11.80 11.55 11.65 0.0M
2021-11-12 11.55 11.75 11.55 11.75 0.0M
2021-11-11 11.70 11.80 11.55 11.55 0.0M
2021-11-10 11.60 11.90 11.45 11.70 0.0M
2021-11-09 11.85 11.85 11.45 11.60 0.0M
2021-11-08 12.30 12.45 11.60 11.70 0.0M
2021-11-05 12.50 12.95 12.25 12.45 0.0M
2021-11-04 12.65 12.85 12.45 12.60 0.0M
2021-11-03 12.25 12.95 12.00 12.80 0.0M
2021-11-02 13.85 13.85 12.20 12.20 0.0M
2021-11-01 14.35 14.50 13.50 13.55 0.0M
2021-10-29 14.00 14.90 13.70 14.20 0.0M
2021-10-28 12.95 13.65 12.95 13.65 0.0M
2021-10-27 12.05 12.50 12.05 12.45 0.0M
2021-10-26 12.15 13.10 11.65 12.30 0.0M
2021-10-25 12.05 12.30 11.40 11.95 0.0M
2021-10-22 10.70 11.60 10.70 11.60 0.0M
2021-10-21 10.40 10.55 10.35 10.55 0.0M
2021-10-20 10.35 10.40 10.30 10.35 0.0M
2021-10-19 10.30 10.35 10.30 10.30 0.0M
2021-10-18 10.30 10.35 10.25 10.25 0.0M
2021-10-15 10.25 10.25 10.20 10.25 0.0M
2021-10-14 10.30 10.30 10.15 10.15 0.0M
2021-10-13 10.35 10.35 10.20 10.25 0.0M
2021-10-12 10.30 10.35 10.15 10.25 0.0M
2021-10-08 10.20 10.25 10.15 10.15 0.0M
2021-10-07 10.20 10.20 10.10 10.10 0.0M
2021-10-06 10.25 10.25 10.10 10.10 0.0M
2021-10-05 10.15 10.20 10.10 10.15 0.0M
2021-10-04 10.20 10.30 10.10 10.15 0.0M
2021-10-01 10.30 10.50 10.20 10.20 0.0M
2021-09-30 10.20 10.45 10.20 10.30 0.0M
2021-09-29 10.35 10.35 10.15 10.15 0.0M
2021-09-28 10.35 10.40 10.25 10.40 0.0M
2021-09-27 10.30 10.35 10.30 10.30 0.0M
2021-09-24 10.15 10.35 10.15 10.35 0.0M
2021-09-23 10.20 10.20 10.10 10.15 0.0M
2021-09-22 10.15 10.20 10.10 10.15 0.0M
2021-09-17 10.40 10.40 10.35 10.35 0.0M
2021-09-16 10.35 10.50 10.30 10.30 0.0M
2021-09-15 10.20 10.30 10.15 10.25 0.0M
2021-09-14 10.20 10.25 10.10 10.25 0.0M
2021-09-13 10.05 10.25 10.00 10.15 0.0M
2021-09-10 10.10 10.20 10.05 10.05 0.0M
2021-09-09 10.05 10.10 10.00 10.05 0.0M
2021-09-08 10.10 10.10 10.00 10.05 0.0M
2021-09-07 10.15 10.15 10.05 10.10 0.0M
2021-09-06 10.15 10.20 10.05 10.05 0.0M
2021-09-03 10.10 10.15 10.05 10.15 0.0M
2021-09-02 10.10 10.15 10.00 10.10 0.0M
2021-09-01 10.05 10.10 10.05 10.05 0.0M
2021-08-31 10.10 10.10 10.00 10.05 0.0M
2021-08-30 10.00 10.10 10.00 10.00 0.0M
2021-08-27 10.00 10.10 10.00 10.05 0.0M
2021-08-26 10.05 10.05 10.00 10.00 0.0M
2021-08-25 10.00 10.15 10.00 10.05 0.0M
2021-08-24 10.05 10.05 9.99 10.00 0.0M
2021-08-23 10.15 10.20 10.00 10.10 0.0M
2021-08-20 10.05 10.10 10.00 10.10 0.0M
2021-08-19 10.25 10.25 10.00 10.10 0.0M
2021-08-18 10.00 10.20 9.96 10.15 0.0M
2021-08-17 10.10 10.15 10.00 10.05 0.0M
2021-08-16 10.15 10.20 10.00 10.10 0.0M
2021-08-13 10.35 10.35 10.20 10.25 0.0M
2021-08-12 10.60 10.60 10.30 10.35 0.0M
2021-08-11 10.75 10.75 10.45 10.45 0.0M
2021-08-10 10.80 10.95 10.75 10.85 0.0M
2021-08-09 10.65 10.80 10.65 10.75 0.0M
2021-08-06 10.65 10.75 10.60 10.65 0.0M
2021-08-05 10.60 10.70 10.60 10.65 0.0M
2021-08-04 10.65 10.70 10.50 10.55 0.0M
2021-08-03 10.50 10.70 10.45 10.60 0.0M
2021-08-02 10.45 10.55 10.45 10.45 0.0M
2021-07-30 10.60 10.65 10.45 10.45 0.0M
2021-07-29 10.60 10.65 10.50 10.65 0.0M
2021-07-28 10.65 10.65 10.45 10.50 0.0M
2021-07-27 10.55 10.55 10.45 10.50 0.0M
2021-07-26 10.60 10.65 10.55 10.55 0.0M
2021-07-23 10.45 10.60 10.45 10.55 0.0M
2021-07-22 10.35 10.50 10.35 10.45 0.0M
2021-07-21 10.20 10.40 10.15 10.35 0.0M
2021-07-20 10.15 10.25 10.15 10.25 0.0M
2021-07-19 10.15 10.35 10.15 10.25 0.0M
2021-07-16 10.20 10.30 10.20 10.30 0.0M
2021-07-15 10.20 10.35 10.15 10.20 0.0M
2021-07-14 10.25 10.25 10.10 10.15 0.0M
2021-07-13 10.20 10.35 10.15 10.25 0.0M
2021-07-12 10.15 10.25 10.15 10.20 0.0M
2021-07-09 10.25 10.25 10.05 10.15 0.0M
2021-07-08 10.20 10.25 10.00 10.25 0.0M
2021-07-07 10.20 10.30 10.00 10.05 0.0M
2021-07-06 10.60 10.60 10.20 10.25 0.0M
2021-07-05 10.35 10.50 10.20 10.40 0.0M
2021-07-02 10.40 10.40 10.25 10.25 0.0M
2021-07-01 10.50 10.60 10.30 10.40 0.0M
2021-06-30 10.40 10.50 10.30 10.50 0.0M
2021-06-29 10.55 10.55 10.30 10.40 0.0M
2021-06-28 10.10 10.55 9.99 10.55 0.0M
2021-06-25 10.15 10.20 10.00 10.05 0.0M
2021-06-24 10.15 10.15 10.00 10.15 0.0M
2021-06-23 10.10 10.15 10.00 10.05 0.0M
2021-06-22 10.20 10.20 10.00 10.10 0.0M
2021-06-21 10.10 10.15 10.00 10.10 0.0M
2021-06-18 10.30 10.30 10.00 10.10 0.0M
2021-06-17 10.15 10.30 10.15 10.30 0.0M
2021-06-16 10.30 10.35 10.15 10.25 0.0M
2021-06-15 10.40 10.45 10.25 10.30 0.0M
2021-06-11 10.35 10.45 10.25 10.30 0.0M
2021-06-10 10.25 10.45 10.15 10.15 0.0M
2021-06-09 10.30 10.40 10.10 10.25 0.0M
2021-06-08 10.10 10.35 10.10 10.35 0.0M
2021-06-07 10.35 10.35 10.15 10.15 0.0M
2021-06-04 10.40 10.40 10.30 10.35 0.0M
2021-06-03 10.30 10.45 10.30 10.40 0.0M
2021-06-02 10.50 10.50 10.30 10.45 0.0M
2021-06-01 10.45 10.60 10.35 10.40 0.0M
2021-05-31 10.30 10.60 10.20 10.40 0.0M
2021-05-28 10.30 10.50 10.30 10.40 0.0M
2021-05-27 10.20 10.50 10.20 10.25 0.0M
2021-05-26 10.25 10.25 10.15 10.20 0.0M
2021-05-25 10.30 10.30 10.15 10.25 0.0M
2021-05-24 9.86 10.30 9.86 10.25 0.0M
2021-05-21 10.05 10.10 10.00 10.10 0.0M
2021-05-20 10.00 10.05 10.00 10.00 0.0M
2021-05-19 10.00 10.05 9.99 10.00 0.0M
2021-05-18 9.30 10.00 9.30 9.97 0.0M
2021-05-17 9.50 9.89 9.25 9.25 0.0M
2021-05-14 10.15 10.40 10.00 10.00 0.0M
2021-05-13 10.35 10.40 10.00 10.10 0.0M
2021-05-12 11.25 11.25 10.00 10.40 0.0M
2021-05-11 11.20 11.30 10.90 11.00 0.0M
2021-05-10 11.55 11.55 11.35 11.40 0.0M
2021-05-07 11.50 11.50 11.45 11.50 0.0M
2021-05-06 11.50 11.70 11.40 11.40 0.0M
2021-05-05 11.30 11.60 11.30 11.50 0.0M
2021-05-04 11.80 11.80 11.25 11.35 0.0M
2021-05-03 11.85 12.05 11.75 11.75 0.0M
2021-04-29 11.90 12.00 11.75 11.80 0.0M
2021-04-28 11.75 11.90 11.70 11.90 0.0M
2021-04-27 11.95 11.95 11.70 11.75 0.0M
2021-04-26 12.10 12.10 11.85 11.90 0.0M
2021-04-23 11.85 12.05 11.80 12.00 0.0M
2021-04-22 12.15 12.35 12.05 12.05 0.0M
2021-04-21 11.95 12.10 11.80 12.10 0.0M
2021-04-20 12.00 12.10 11.65 11.90 0.0M
2021-04-19 11.60 12.20 11.50 12.00 0.0M
2021-04-16 11.50 11.60 11.50 11.55 0.0M
2021-04-15 11.65 11.65 11.50 11.55 0.0M
2021-04-14 11.65 11.65 11.45 11.50 0.0M
2021-04-13 11.80 11.85 11.65 11.65 0.0M
2021-04-12 11.50 11.80 11.50 11.70 0.0M
2021-04-09 11.55 11.65 11.45 11.50 0.0M
2021-04-08 11.45 11.50 11.40 11.40 0.0M
2021-04-07 11.50 11.55 11.40 11.45 0.0M
2021-04-06 11.20 11.65 11.20 11.55 0.0M
2021-04-01 11.05 11.25 11.05 11.20 0.0M
2021-03-31 11.00 11.15 11.00 11.05 0.0M
2021-03-30 11.10 11.20 10.95 11.00 0.0M
2021-03-29 11.00 11.20 11.00 11.00 0.0M
2021-03-26 11.15 11.20 11.05 11.05 0.0M
2021-03-25 10.90 11.20 10.85 11.15 0.0M
2021-03-24 11.20 11.40 11.20 11.30 0.0M
2021-03-23 11.30 11.35 11.15 11.30 0.0M
2021-03-22 11.10 11.45 11.05 11.30 0.0M
2021-03-19 11.20 11.25 11.10 11.10 0.0M
2021-03-18 11.30 11.30 11.15 11.20 0.0M
2021-03-17 11.30 11.35 11.15 11.15 0.0M
2021-03-16 11.30 11.45 11.15 11.20 0.0M
2021-03-15 11.20 11.40 11.15 11.30 0.0M
2021-03-12 11.05 11.15 11.00 11.15 0.0M
2021-03-11 11.20 11.45 10.90 11.10 0.0M
2021-03-10 11.15 11.25 11.05 11.05 0.0M
2021-03-09 11.15 11.25 11.05 11.10 0.0M
2021-03-08 11.30 11.30 11.10 11.10 0.0M
2021-03-05 10.90 11.60 10.90 11.10 0.0M
2021-03-04 10.80 10.90 10.70 10.85 0.0M
2021-03-03 10.70 10.90 10.70 10.90 0.0M
2021-03-02 10.70 10.70 10.60 10.70 0.0M
2021-02-26 10.75 10.75 10.60 10.60 0.0M
2021-02-25 10.65 10.75 10.65 10.75 0.0M
2021-02-24 10.75 10.75 10.65 10.65 0.0M
2021-02-23 10.65 10.75 10.65 10.75 0.0M
2021-02-22 10.85 10.85 10.75 10.75 0.0M
2021-02-19 10.60 10.75 10.60 10.75 0.0M
2021-02-18 10.50 10.75 10.45 10.55 0.0M
2021-02-17 10.40 10.50 10.40 10.50 0.0M
2021-02-05 10.30 10.45 10.30 10.40 0.0M
2021-02-04 10.40 10.40 10.30 10.30 0.0M
2021-02-03 10.30 10.45 10.30 10.35 0.0M
2021-02-02 10.35 10.40 10.30 10.30 0.0M
2021-02-01 10.30 10.45 10.25 10.40 0.0M
2021-01-29 10.55 10.55 10.45 10.45 0.0M
2021-01-28 10.55 10.55 10.45 10.55 0.0M
2021-01-27 10.50 10.60 10.50 10.50 0.0M
2021-01-26 10.55 10.55 10.50 10.55 0.0M
2021-01-25 10.50 10.65 10.50 10.55 0.0M
2021-01-22 10.65 10.65 10.55 10.60 0.0M
2021-01-21 10.55 10.55 10.45 10.50 0.0M
2021-01-20 10.50 10.80 10.50 10.55 0.0M
2021-01-19 10.55 10.60 10.50 10.50 0.0M
2021-01-18 10.60 10.60 10.45 10.55 0.0M
2021-01-15 10.65 10.65 10.55 10.60 0.0M
2021-01-14 10.70 10.70 10.60 10.65 0.0M
2021-01-13 10.60 10.80 10.60 10.60 0.0M
2021-01-12 10.75 10.85 10.65 10.65 0.0M
2021-01-11 10.70 10.90 10.70 10.70 0.0M
2021-01-08 10.85 10.85 10.70 10.70 0.0M
2021-01-07 10.80 10.80 10.70 10.75 0.0M
2021-01-06 10.85 10.85 10.65 10.75 0.0M
2021-01-05 10.85 10.90 10.80 10.80 0.0M
2021-01-04 11.00 11.05 10.85 10.95 0.0M