Chia Yi Steel Co Ltd (2067)

2067
🏛️ 台湾 →
8.50
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
2023-12-29 13.05 13.30 13.05 13.30 0.0M
2023-12-28 12.80 13.05 12.80 13.05 0.0M
2023-12-27 13.00 13.10 13.00 13.10 0.0M
2023-12-26 13.00 13.35 13.00 13.10 0.0M
2023-12-25 12.95 12.95 12.55 12.70 0.0M
2023-12-22 12.90 13.00 12.65 12.85 0.0M
2023-12-21 12.90 13.10 12.90 13.10 0.0M
2023-12-20 12.90 13.15 12.90 13.15 0.0M
2023-12-19 13.00 13.20 12.85 13.15 0.0M
2023-12-18 13.10 13.20 12.90 13.20 0.0M
2023-12-15 13.15 13.15 12.90 13.10 0.0M
2023-12-14 13.10 13.10 12.85 13.00 0.0M
2023-12-13 13.10 13.45 13.10 13.15 0.0M
2023-12-12 13.15 13.15 12.75 13.10 0.0M
2023-12-11 13.25 13.25 13.00 13.10 0.0M
2023-12-08 13.35 13.35 13.00 13.25 0.0M
2023-12-07 13.00 13.55 12.95 13.25 0.0M
2023-12-06 13.10 13.10 13.10 13.10 0.0M
2023-12-05 12.85 13.20 12.85 13.20 0.0M
2023-12-04 13.45 13.45 13.10 13.10 0.0M
2023-12-01 13.00 13.40 13.00 13.10 0.0M
2023-11-30 12.90 13.00 12.90 13.00 0.0M
2023-11-29 13.10 13.10 12.70 12.95 0.0M
2023-11-28 13.20 13.20 12.65 13.05 0.0M
2023-11-27 13.30 13.30 13.00 13.00 0.0M
2023-11-24 13.30 13.30 13.05 13.20 0.0M
2023-11-23 13.30 13.30 13.00 13.15 0.0M
2023-11-22 13.20 13.35 13.15 13.35 0.0M
2023-11-21 13.45 13.45 13.15 13.40 0.0M
2023-11-20 13.45 13.50 13.10 13.50 0.0M
2023-11-17 13.60 13.60 13.00 13.50 0.0M
2023-11-16 13.55 13.55 13.55 13.55 0.0M
2023-11-15 13.30 13.45 13.30 13.45 0.0M
2023-11-14 13.30 13.30 13.30 13.30 0.0M
2023-11-13 13.20 13.55 13.20 13.55 0.0M
2023-11-10 13.25 13.25 13.25 13.25 0.0M
2023-11-09 13.35 13.35 13.00 13.30 0.0M
2023-11-08 13.40 13.40 13.30 13.30 0.0M
2023-11-07 13.10 13.30 13.10 13.30 0.0M
2023-11-06 13.20 13.20 13.10 13.10 0.0M
2023-11-03 13.35 13.35 13.15 13.15 0.0M
2023-11-02 13.15 13.15 13.15 13.15 0.0M
2023-11-01 13.25 13.30 13.15 13.25 0.0M
2023-10-31 13.40 13.40 12.65 13.35 0.0M
2023-10-30 13.45 13.45 13.45 13.45 0.0M
2023-10-27 13.30 13.50 13.10 13.50 0.0M
2023-10-26 13.70 13.80 13.20 13.50 0.0M
2023-10-25 12.20 13.30 12.20 13.30 0.0M
2023-10-24 12.35 12.35 12.30 12.30 0.0M
2023-10-23 11.85 12.05 11.85 12.05 0.0M
2023-10-20 12.20 12.20 11.75 12.00 0.0M
2023-10-19 12.00 12.00 12.00 12.00 0.0M
2023-10-18 12.20 12.20 12.00 12.00 0.0M
2023-10-17 12.40 12.40 12.15 12.15 0.0M
2023-10-16 12.45 12.45 12.20 12.35 0.0M
2023-10-13 13.15 13.25 11.90 12.80 0.0M
2023-10-12 12.70 13.20 12.70 13.20 0.0M
2023-10-11 13.10 13.10 12.65 12.65 0.0M
2023-10-06 13.10 13.10 12.65 12.95 0.0M
2023-10-05 13.10 13.10 12.80 13.00 0.0M
2023-10-04 12.95 13.15 12.95 12.95 0.0M
2023-10-03 12.90 13.25 12.90 13.25 0.0M
2023-10-02 12.95 13.35 12.90 13.20 0.0M
2023-09-28 12.95 12.95 12.95 12.95 0.0M
2023-09-27 12.90 12.95 12.90 12.95 0.0M
2023-09-26 12.95 12.95 12.45 12.95 0.0M
2023-09-25 12.95 12.95 12.55 12.90 0.0M
2023-09-22 12.95 12.95 12.85 12.85 0.0M
2023-09-21 12.70 12.85 12.60 12.75 0.0M
2023-09-20 12.85 12.85 12.25 12.75 0.0M
2023-09-19 12.90 12.90 12.50 12.65 0.0M
2023-09-18 13.15 13.15 12.55 12.60 0.0M
2023-09-15 13.25 13.25 13.00 13.00 0.0M
2023-09-14 13.20 13.40 13.20 13.30 0.0M
2023-09-13 13.60 13.60 13.35 13.50 0.0M
2023-09-12 13.60 13.60 13.10 13.30 0.0M
2023-09-11 13.60 13.60 13.20 13.45 0.0M
2023-09-08 13.40 13.40 13.40 13.40 0.0M
2023-09-07 13.45 13.45 13.35 13.40 0.0M
2023-09-06 13.65 13.65 13.20 13.20 0.0M
2023-09-05 13.85 13.85 13.40 13.45 0.0M
2023-09-01 13.75 13.75 13.75 13.75 0.0M
2023-08-31 13.90 13.90 13.50 13.80 0.0M
2023-08-30 13.95 13.95 13.75 13.85 0.0M
2023-08-29 13.95 14.00 13.35 13.85 0.0M
2023-08-28 13.95 13.95 13.90 13.90 0.0M
2023-08-25 13.85 13.85 13.50 13.75 0.0M
2023-08-24 14.00 14.10 13.75 13.80 0.0M
2023-08-23 13.65 13.65 13.55 13.65 0.0M
2023-08-22 13.60 13.70 13.50 13.50 0.0M
2023-08-21 13.40 13.45 13.10 13.40 0.0M
2023-08-18 13.05 13.50 13.00 13.40 0.0M
2023-08-17 13.50 13.70 13.25 13.25 0.0M
2023-08-16 13.45 13.50 13.20 13.35 0.0M
2023-08-15 13.70 13.70 13.40 13.40 0.0M
2023-08-14 13.50 13.50 13.30 13.30 0.0M
2023-08-11 13.70 13.70 13.30 13.45 0.0M
2023-08-10 14.00 14.00 13.45 13.45 0.0M
2023-08-09 14.15 14.15 13.75 14.05 0.0M
2023-08-08 14.20 14.20 14.00 14.10 0.0M
2023-08-07 14.15 14.15 14.00 14.10 0.0M
2023-08-04 14.20 14.25 14.00 14.00 0.0M
2023-08-02 14.05 14.30 14.00 14.10 0.0M
2023-08-01 13.90 13.95 13.80 13.95 0.0M
2023-07-31 13.85 13.95 13.75 13.80 0.0M
2023-07-28 13.70 13.90 13.55 13.90 0.0M
2023-07-27 13.45 13.70 13.45 13.60 0.0M
2023-07-26 13.60 13.60 13.35 13.40 0.0M
2023-07-25 13.45 13.55 13.40 13.45 0.0M
2023-07-24 13.80 13.80 13.40 13.60 0.0M
2023-07-21 13.70 13.75 13.60 13.60 0.0M
2023-07-20 13.70 14.00 13.40 13.70 0.0M
2023-07-19 13.65 13.65 13.50 13.60 0.0M
2023-07-18 13.50 13.70 13.40 13.50 0.0M
2023-07-17 13.85 13.85 13.45 13.60 0.0M
2023-07-14 13.85 13.95 13.50 13.60 0.0M
2023-07-13 14.15 14.20 13.75 13.75 0.0M
2023-07-12 14.65 14.65 13.80 14.10 0.0M
2023-07-11 13.95 14.20 13.45 14.20 0.0M
2023-07-10 12.70 14.00 12.70 13.70 0.0M
2023-07-07 13.05 13.05 12.65 12.90 0.0M
2023-07-06 12.90 13.20 12.90 13.05 0.0M
2023-07-05 12.95 13.20 12.90 13.00 0.0M
2023-07-04 12.95 13.00 12.85 12.95 0.0M
2023-07-03 13.70 13.70 12.80 12.80 0.0M
2023-06-30 13.85 13.90 13.00 13.35 0.0M
2023-06-29 14.45 14.45 13.55 13.95 0.0M
2023-06-28 13.70 14.90 13.70 14.55 0.0M
2023-06-27 14.70 14.70 13.50 13.70 0.0M
2023-06-26 13.40 14.65 13.35 14.65 0.0M
2023-06-21 12.35 13.35 12.35 13.35 0.0M
2023-06-20 12.15 12.30 12.15 12.15 0.0M
2023-06-19 12.05 12.10 12.05 12.10 0.0M
2023-06-16 12.00 12.25 12.00 12.05 0.0M
2023-06-15 12.00 12.00 12.00 12.00 0.0M
2023-06-14 12.00 12.10 12.00 12.10 0.0M
2023-06-13 11.70 12.05 11.70 12.00 0.0M
2023-06-12 12.10 12.10 11.90 12.00 0.0M
2023-06-09 12.40 12.45 12.20 12.30 0.0M
2023-06-08 12.15 12.60 12.05 12.40 0.0M
2023-06-07 12.50 12.50 12.45 12.45 0.0M
2023-06-06 12.50 12.55 12.45 12.55 0.0M
2023-06-05 12.60 13.00 12.50 12.55 0.0M
2023-06-02 12.40 12.50 12.35 12.50 0.0M
2023-06-01 12.50 12.50 12.35 12.35 0.0M
2023-05-31 12.65 12.95 12.55 12.65 0.0M
2023-05-30 12.25 12.50 12.10 12.50 0.0M
2023-05-29 11.80 11.90 11.80 11.85 0.0M
2023-05-26 12.05 12.05 11.80 11.95 0.0M
2023-05-25 11.95 12.25 11.90 12.05 0.0M
2023-05-23 12.40 12.40 12.30 12.35 0.0M
2023-05-22 12.40 12.45 12.30 12.30 0.0M
2023-05-19 12.35 12.45 12.10 12.20 0.0M
2023-05-18 12.05 12.40 12.05 12.15 0.0M
2023-05-17 12.25 12.40 12.00 12.00 0.0M
2023-05-16 11.90 11.90 11.90 11.90 0.0M
2023-05-15 12.45 12.45 11.85 11.85 0.0M
2023-05-12 12.10 12.20 12.10 12.20 0.0M
2023-05-11 11.80 12.10 11.80 12.10 0.0M
2023-05-10 12.50 12.50 11.70 12.30 0.0M
2023-05-09 12.80 12.80 12.40 12.55 0.0M
2023-05-08 12.55 12.65 12.55 12.65 0.0M
2023-05-04 12.60 12.80 12.60 12.80 0.0M
2023-05-03 12.80 12.80 12.75 12.75 0.0M
2023-05-02 13.15 13.15 12.70 12.85 0.0M
2023-04-28 12.35 13.35 12.35 13.05 0.0M
2023-04-27 12.05 12.40 12.00 12.35 0.0M
2023-04-26 12.20 12.40 12.20 12.40 0.0M
2023-04-25 12.35 12.45 12.20 12.20 0.0M
2023-04-24 12.85 12.85 12.40 12.45 0.0M
2023-04-21 12.30 12.60 12.25 12.40 0.0M
2023-04-20 12.30 12.40 12.10 12.35 0.0M
2023-04-19 12.20 12.40 12.10 12.30 0.0M
2023-04-18 12.00 12.25 12.00 12.25 0.0M
2023-04-17 12.05 12.20 11.95 12.15 0.0M
2023-04-14 11.95 12.10 11.95 12.00 0.0M
2023-04-13 11.65 11.90 11.60 11.90 0.0M
2023-04-12 12.25 12.25 11.80 11.80 0.0M
2023-04-11 12.00 12.35 11.80 12.25 0.0M
2023-04-10 11.95 11.95 11.70 11.70 0.0M
2023-04-07 11.20 12.30 11.20 11.95 0.0M
2023-04-06 11.10 11.35 11.10 11.30 0.0M
2023-03-31 11.05 11.05 11.05 11.05 0.0M
2023-03-30 11.00 11.10 11.00 11.00 0.0M
2023-03-29 11.05 11.10 11.05 11.10 0.0M
2023-03-28 11.00 11.10 10.95 11.10 0.0M
2023-03-27 11.10 11.10 11.00 11.00 0.0M
2023-03-24 11.45 11.45 11.00 11.05 0.0M
2023-03-23 10.80 11.65 10.80 11.65 0.0M
2023-03-22 11.10 11.10 10.70 10.75 0.0M
2023-03-21 10.75 11.15 10.75 11.10 0.0M
2023-03-20 11.20 11.25 11.05 11.10 0.0M
2023-03-17 11.05 11.30 11.05 11.25 0.0M
2023-03-16 11.30 11.40 11.05 11.25 0.0M
2023-03-15 11.30 11.30 11.05 11.25 0.0M
2023-03-14 11.35 11.50 11.30 11.30 0.0M
2023-03-13 11.50 11.80 11.05 11.40 0.0M
2023-03-10 11.70 11.80 11.40 11.60 0.0M
2023-03-09 12.00 12.00 11.50 11.70 0.0M
2023-03-08 12.00 12.00 11.80 12.00 0.0M
2023-03-07 12.00 12.20 12.00 12.05 0.0M
2023-03-06 11.75 12.00 11.45 11.95 0.0M
2023-03-03 12.00 12.00 11.65 11.80 0.0M
2023-03-02 10.80 11.65 10.75 11.65 0.0M
2023-03-01 10.70 10.70 10.60 10.60 0.0M
2023-02-23 10.70 10.70 10.70 10.70 0.0M
2023-02-22 10.60 10.70 10.55 10.70 0.0M
2023-02-21 10.65 10.65 10.60 10.60 0.0M
2023-02-20 10.60 10.60 10.60 10.60 0.0M
2023-02-17 10.75 10.75 10.55 10.55 0.0M
2023-02-16 10.75 10.80 10.55 10.55 0.0M
2023-02-15 10.70 10.80 10.55 10.55 0.0M
2023-02-14 10.45 10.70 10.45 10.60 0.0M
2023-02-13 10.60 10.90 10.50 10.70 0.0M
2023-02-10 10.45 11.35 10.45 10.75 0.0M
2023-02-09 10.45 10.50 10.35 10.50 0.0M
2023-02-08 10.25 10.50 10.25 10.45 0.0M
2023-02-07 10.20 10.35 10.20 10.35 0.0M
2023-02-06 10.15 10.25 10.15 10.15 0.0M
2023-02-03 10.40 10.40 10.15 10.15 0.0M
2023-02-02 10.45 10.45 10.25 10.35 0.0M
2023-02-01 10.30 10.45 10.30 10.35 0.0M
2023-01-31 10.35 10.45 10.20 10.45 0.0M
2023-01-30 10.55 10.65 10.35 10.50 0.0M
2023-01-17 10.25 10.60 10.15 10.55 0.0M
2023-01-16 10.35 10.45 10.30 10.45 0.0M
2023-01-13 10.50 10.60 10.05 10.60 0.0M
2023-01-12 10.50 10.55 10.30 10.40 0.0M
2023-01-11 10.55 10.65 10.45 10.60 0.0M
2023-01-10 10.50 10.70 10.50 10.60 0.0M
2023-01-09 10.45 10.70 10.45 10.65 0.0M
2023-01-06 10.50 10.60 10.50 10.60 0.0M
2023-01-05 10.50 10.60 10.45 10.60 0.0M
2023-01-04 10.65 10.65 10.45 10.65 0.0M
2023-01-03 10.50 10.75 10.45 10.65 0.0M