Chenming Mold Industrial Corp (3013)

3013
🏛️ 台湾 →
113.00
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 15.60 15.75 15.35 15.45 1.1M
2021-12-29 15.70 15.90 15.50 15.50 0.7M
2021-12-28 15.60 15.90 15.35 15.60 1.1M
2021-12-27 16.25 16.25 15.45 15.60 2.2M
2021-12-24 15.35 16.50 15.35 15.95 5.9M
2021-12-23 14.95 16.20 14.80 15.35 4.6M
2021-12-22 14.70 14.90 14.55 14.75 0.7M
2021-12-21 14.25 14.80 14.25 14.70 0.5M
2021-12-20 14.35 14.60 14.20 14.25 0.7M
2021-12-17 14.90 15.15 14.40 14.55 1.6M
2021-12-16 14.85 15.20 14.45 14.70 3.4M
2021-12-15 14.85 16.15 14.75 14.80 17.3M
2021-12-14 15.05 15.05 14.15 14.70 2.4M
2021-12-13 14.45 15.35 14.15 15.20 4.0M
2021-12-10 14.15 14.50 13.70 14.00 1.1M
2021-12-09 13.85 14.00 13.80 13.85 0.4M
2021-12-08 13.75 13.90 13.65 13.80 0.2M
2021-12-07 13.75 14.10 13.50 13.70 0.5M
2021-12-06 13.35 14.10 13.10 13.85 4.4M
2021-12-03 13.45 13.80 13.40 13.40 0.2M
2021-12-02 13.85 13.85 13.35 13.35 0.3M
2021-12-01 14.60 14.60 13.65 13.75 0.5M
2021-11-30 14.00 14.00 13.75 13.80 0.3M
2021-11-29 13.45 14.30 13.25 13.85 0.9M
2021-11-26 13.55 13.80 13.45 13.60 0.6M
2021-11-25 13.35 13.55 13.35 13.55 0.1M
2021-11-24 13.35 13.40 13.25 13.40 0.1M
2021-11-23 13.60 13.60 13.30 13.35 0.2M
2021-11-22 13.60 13.65 13.45 13.60 0.2M
2021-11-19 13.60 13.65 13.40 13.50 0.1M
2021-11-18 13.40 13.60 13.40 13.50 0.1M
2021-11-17 13.35 13.40 13.15 13.40 0.1M
2021-11-16 13.40 13.50 13.00 13.40 0.1M
2021-11-15 13.55 13.60 13.30 13.35 0.1M
2021-11-12 13.35 13.55 13.30 13.40 0.2M
2021-11-11 13.60 13.60 13.35 13.35 0.2M
2021-11-10 13.70 13.70 13.60 13.70 0.2M
2021-11-09 13.90 13.95 13.60 13.75 0.2M
2021-11-08 13.55 14.45 13.55 13.90 0.8M
2021-11-05 13.45 13.60 13.40 13.55 0.1M
2021-11-04 13.20 13.55 13.20 13.35 0.2M
2021-11-03 13.40 13.40 13.20 13.20 0.2M
2021-11-02 13.70 13.70 13.35 13.40 0.4M
2021-11-01 13.65 13.65 13.40 13.50 0.2M
2021-10-29 13.45 13.60 13.20 13.50 0.2M
2021-10-28 13.35 13.60 13.20 13.45 0.2M
2021-10-27 13.45 13.55 13.30 13.40 0.2M
2021-10-26 13.35 13.45 13.20 13.45 0.1M
2021-10-25 13.50 13.50 13.25 13.35 0.2M
2021-10-22 13.00 13.35 13.00 13.35 0.2M
2021-10-21 13.15 13.35 13.15 13.15 0.2M
2021-10-20 12.90 13.40 12.80 13.15 0.3M
2021-10-19 12.75 13.10 12.75 12.90 0.2M
2021-10-18 12.65 12.85 12.55 12.80 0.2M
2021-10-15 12.70 12.85 12.65 12.70 0.2M
2021-10-14 12.60 12.65 12.50 12.60 0.1M
2021-10-13 12.55 12.55 12.45 12.50 0.1M
2021-10-12 12.70 12.70 12.55 12.55 0.1M
2021-10-08 12.65 12.65 12.50 12.50 0.0M
2021-10-07 12.80 12.80 12.55 12.60 0.0M
2021-10-06 12.45 12.60 12.40 12.40 0.0M
2021-10-05 12.40 12.55 12.25 12.45 0.1M
2021-10-04 12.75 12.75 12.10 12.45 0.2M
2021-10-01 13.00 13.00 12.55 12.75 0.2M
2021-09-30 12.85 13.00 12.75 12.90 0.1M
2021-09-29 13.15 13.15 12.90 12.95 0.1M
2021-09-28 13.20 13.25 13.05 13.15 0.1M
2021-09-27 13.05 13.20 12.95 13.20 0.1M
2021-09-24 12.80 13.20 12.80 13.05 0.4M
2021-09-23 12.70 12.80 12.60 12.80 0.1M
2021-09-22 12.75 12.75 12.50 12.65 0.1M
2021-09-17 12.70 12.75 12.70 12.75 0.1M
2021-09-16 12.70 12.80 12.50 12.70 0.1M
2021-09-15 12.75 12.75 12.60 12.70 0.1M
2021-09-14 12.80 12.80 12.65 12.70 0.1M
2021-09-13 12.35 12.80 12.25 12.70 0.2M
2021-09-10 12.30 12.35 12.25 12.30 0.2M
2021-09-09 12.25 12.35 12.15 12.20 0.1M
2021-09-08 12.30 12.30 12.20 12.20 0.1M
2021-09-07 12.40 12.40 12.15 12.30 0.1M
2021-09-06 12.55 12.55 12.35 12.40 0.1M
2021-09-03 12.55 12.60 12.50 12.55 0.1M
2021-09-02 12.70 12.70 12.55 12.55 0.1M
2021-09-01 12.70 12.70 12.60 12.70 0.1M
2021-08-31 12.75 12.75 12.55 12.70 0.1M
2021-08-30 12.80 12.80 12.70 12.75 0.0M
2021-08-27 12.55 12.80 12.55 12.75 0.1M
2021-08-26 12.75 12.75 12.50 12.55 0.1M
2021-08-25 12.60 12.75 12.60 12.75 0.1M
2021-08-24 12.55 12.55 12.40 12.55 0.1M
2021-08-23 12.40 12.60 12.35 12.60 0.1M
2021-08-20 12.35 12.35 12.25 12.30 0.1M
2021-08-19 12.50 12.55 12.25 12.25 0.2M
2021-08-18 12.15 12.65 12.05 12.50 0.2M
2021-08-17 12.35 12.60 12.05 12.15 0.2M
2021-08-16 12.70 12.90 12.35 12.35 0.4M
2021-08-13 13.00 13.40 13.00 13.00 0.4M
2021-08-12 13.25 13.25 12.75 13.00 0.7M
2021-08-11 13.55 13.55 13.20 13.25 0.2M
2021-08-10 13.40 13.60 13.30 13.55 0.2M
2021-08-09 13.60 13.65 13.35 13.40 0.3M
2021-08-06 14.10 14.10 13.65 13.80 0.2M
2021-08-05 13.60 13.80 13.60 13.80 0.1M
2021-08-04 13.60 13.75 13.55 13.60 0.2M
2021-08-03 13.45 13.85 13.45 13.60 0.1M
2021-08-02 13.55 13.60 13.25 13.55 0.3M
2021-07-30 13.65 13.80 13.55 13.55 0.3M
2021-07-29 13.65 13.90 13.65 13.75 0.2M
2021-07-28 13.80 13.90 13.45 13.60 0.5M
2021-07-27 14.25 14.35 13.90 13.90 0.5M
2021-07-26 14.30 14.60 14.05 14.15 0.7M
2021-07-23 14.05 14.30 14.00 14.05 0.3M
2021-07-22 14.00 14.35 13.85 14.00 0.5M
2021-07-21 14.60 14.75 13.80 13.85 2.4M
2021-07-20 13.65 14.90 13.45 14.55 5.7M
2021-07-19 13.30 13.70 13.30 13.65 0.6M
2021-07-16 13.20 13.30 13.20 13.30 0.1M
2021-07-15 13.15 13.25 13.10 13.20 0.2M
2021-07-14 13.40 13.40 13.15 13.15 0.3M
2021-07-13 13.25 13.50 13.25 13.25 0.4M
2021-07-12 13.30 13.40 13.20 13.25 0.2M
2021-07-09 13.40 13.40 13.20 13.30 0.2M
2021-07-08 13.35 13.40 13.20 13.30 0.4M
2021-07-07 13.40 13.50 13.20 13.25 0.3M
2021-07-06 13.60 13.60 13.40 13.40 0.2M
2021-07-05 13.75 13.80 13.60 13.60 0.3M
2021-07-02 13.80 13.80 13.50 13.65 0.4M
2021-07-01 13.80 13.80 13.35 13.70 0.9M
2021-06-30 12.95 14.00 12.90 13.75 5.8M
2021-06-29 13.10 13.15 12.85 13.00 0.3M
2021-06-28 13.20 13.20 13.05 13.05 0.2M
2021-06-25 13.45 13.45 13.10 13.15 0.3M
2021-06-24 12.95 13.35 12.95 13.25 0.6M
2021-06-23 12.95 13.10 12.90 12.95 0.2M
2021-06-22 13.20 13.40 12.90 12.90 0.5M
2021-06-21 13.15 13.40 13.10 13.15 0.3M
2021-06-18 13.20 13.35 13.10 13.15 0.3M
2021-06-17 12.90 13.15 12.90 13.05 0.2M
2021-06-16 12.90 13.10 12.90 12.95 0.2M
2021-06-15 13.30 13.30 12.85 12.85 0.3M
2021-06-11 13.10 13.20 13.05 13.10 0.1M
2021-06-10 13.00 13.30 13.00 13.10 0.1M
2021-06-09 13.10 13.20 13.00 13.00 0.1M
2021-06-08 13.15 13.15 12.85 13.10 0.2M
2021-06-07 13.30 13.30 12.70 13.15 0.2M
2021-06-04 13.25 13.40 13.10 13.20 0.3M
2021-06-03 13.60 13.60 13.30 13.45 0.2M
2021-06-02 13.40 13.55 13.25 13.30 0.3M
2021-06-01 13.15 13.35 13.05 13.35 0.2M
2021-05-31 13.20 13.25 13.05 13.25 0.2M
2021-05-28 13.20 13.35 13.15 13.20 0.2M
2021-05-27 13.10 13.20 13.05 13.15 0.1M
2021-05-26 13.15 13.20 13.05 13.10 0.1M
2021-05-25 12.90 13.30 12.90 13.15 0.3M
2021-05-24 12.50 12.95 12.45 12.90 0.5M
2021-05-21 12.65 12.75 12.40 12.55 0.4M
2021-05-20 12.60 12.80 12.30 12.45 0.1M
2021-05-19 12.55 13.00 12.35 12.50 0.3M
2021-05-18 12.10 12.95 12.10 12.75 0.6M
2021-05-17 11.70 12.50 11.60 12.25 1.1M
2021-05-14 13.00 13.10 12.55 12.70 0.7M
2021-05-13 12.25 13.05 12.05 12.75 0.9M
2021-05-12 13.35 13.55 12.25 13.00 2.5M
2021-05-11 14.05 14.10 13.20 13.60 0.9M
2021-05-10 14.60 14.60 14.25 14.25 0.5M
2021-05-07 14.20 14.85 14.15 14.75 0.7M
2021-05-06 14.40 14.65 13.85 13.95 0.8M
2021-05-05 14.05 14.50 13.75 14.40 0.6M
2021-05-04 14.85 14.85 13.60 14.05 1.6M
2021-05-03 15.80 15.80 14.60 14.70 1.6M
2021-04-29 16.20 16.65 15.60 15.70 2.0M
2021-04-28 16.15 16.55 15.80 16.10 2.7M
2021-04-27 16.35 16.45 15.90 15.95 1.5M
2021-04-26 16.00 16.25 15.70 16.20 1.5M
2021-04-23 15.30 15.85 15.30 15.85 0.7M
2021-04-22 16.30 16.65 15.15 15.45 3.2M
2021-04-21 15.80 16.30 15.70 16.05 2.0M
2021-04-20 16.00 16.00 15.70 15.80 0.9M
2021-04-19 15.65 16.15 15.65 15.90 1.7M
2021-04-16 15.60 15.70 15.40 15.60 0.8M
2021-04-15 15.30 15.60 15.30 15.45 0.5M
2021-04-14 15.45 15.80 14.55 15.45 2.4M
2021-04-13 15.70 16.20 15.35 15.45 4.0M
2021-04-12 15.90 15.90 15.40 15.65 1.5M
2021-04-09 15.95 15.95 15.40 15.60 2.7M
2021-04-08 14.80 15.90 14.80 15.90 5.1M
2021-04-07 14.45 14.80 14.45 14.60 1.1M
2021-04-06 14.30 14.60 14.15 14.50 0.9M
2021-04-01 14.50 14.50 14.10 14.20 0.9M
2021-03-31 14.50 14.80 14.35 14.40 2.0M
2021-03-30 14.35 14.55 14.35 14.45 1.3M
2021-03-29 13.90 14.45 13.90 14.35 1.3M
2021-03-26 13.95 14.00 13.85 13.90 0.5M
2021-03-25 14.10 14.10 13.90 13.90 0.4M
2021-03-24 14.10 14.10 13.90 14.05 0.5M
2021-03-23 14.30 14.35 14.10 14.10 0.8M
2021-03-22 14.00 14.60 13.70 14.50 4.2M
2021-03-19 14.30 14.30 13.95 14.05 1.0M
2021-03-18 14.80 14.90 14.25 14.35 2.2M
2021-03-17 14.20 14.65 14.20 14.65 1.6M
2021-03-16 13.90 14.20 13.90 14.10 1.0M
2021-03-15 13.95 14.00 13.70 13.90 0.4M
2021-03-12 13.85 14.00 13.75 13.80 0.4M
2021-03-11 14.00 14.00 13.70 13.80 1.1M
2021-03-10 14.10 14.15 13.90 13.90 0.5M
2021-03-09 14.35 14.35 14.10 14.20 0.4M
2021-03-08 14.20 14.50 14.10 14.25 1.4M
2021-03-05 14.10 14.15 14.00 14.10 0.1M
2021-03-04 14.00 14.35 13.90 14.10 0.5M
2021-03-03 14.00 14.20 13.95 14.00 0.2M
2021-03-02 14.25 14.30 14.05 14.05 0.4M
2021-02-26 14.15 14.25 13.90 14.25 0.5M
2021-02-25 14.20 14.25 14.00 14.15 0.4M
2021-02-24 14.25 14.30 14.10 14.10 0.4M
2021-02-23 14.35 14.35 14.10 14.20 0.5M
2021-02-22 14.20 14.35 14.10 14.25 0.8M
2021-02-19 13.80 14.35 13.80 14.20 0.8M
2021-02-18 13.30 13.85 13.30 13.80 0.6M
2021-02-17 13.20 13.45 13.20 13.30 0.4M
2021-02-05 13.30 13.30 13.15 13.15 0.2M
2021-02-04 13.10 13.25 13.10 13.15 0.2M
2021-02-03 13.30 13.40 13.10 13.20 0.3M
2021-02-02 13.15 13.35 13.05 13.20 0.5M
2021-02-01 13.50 13.60 12.95 13.10 0.4M
2021-01-29 13.70 13.70 13.25 13.30 0.4M
2021-01-28 13.25 13.60 13.20 13.40 0.2M
2021-01-27 13.70 13.80 13.55 13.55 0.2M
2021-01-26 14.00 14.00 13.55 13.55 0.3M
2021-01-25 13.60 13.90 13.30 13.80 0.4M
2021-01-22 13.05 13.60 13.05 13.45 0.7M
2021-01-21 13.40 13.85 13.30 13.35 0.6M
2021-01-20 14.20 14.20 13.30 13.35 1.4M
2021-01-19 14.25 14.60 14.15 14.25 0.5M
2021-01-18 14.15 14.40 13.65 14.20 0.8M
2021-01-15 14.70 14.85 14.05 14.20 0.9M
2021-01-14 14.35 14.85 14.35 14.60 0.7M
2021-01-13 14.55 14.80 14.35 14.35 1.1M
2021-01-12 15.30 15.30 14.50 14.50 1.1M
2021-01-11 14.80 15.10 14.80 15.00 1.0M
2021-01-08 15.90 16.30 14.90 15.00 9.2M
2021-01-07 15.85 16.35 15.55 15.75 2.7M
2021-01-06 17.40 18.00 15.60 15.95 9.8M
2021-01-05 15.95 17.20 15.85 17.20 9.7M
2021-01-04 15.30 15.80 15.05 15.65 2.3M