China Times Publishing Co (8923)

8923
🏛️ 台湾 →
22.55
最終更新: 2025-10-01
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
2025-10-01 20.20 22.55 20.05 22.55 0.1M
2025-09-26 20.60 20.60 20.60 20.60 0.0M
2025-09-25 20.50 20.95 20.05 20.65 0.0M
2025-09-24 19.90 20.45 19.90 20.45 0.1M
2025-09-23 19.05 20.50 19.05 20.50 0.1M
2025-09-19 19.10 19.15 19.10 19.10 0.0M
2025-09-17 19.40 19.40 19.40 19.40 0.0M
2025-09-15 19.35 19.35 19.35 19.35 0.0M
2025-09-12 19.25 19.40 19.20 19.40 0.0M
2025-09-11 19.30 19.50 19.25 19.50 0.0M
2025-09-10 19.45 19.45 19.40 19.40 0.0M
2025-09-09 19.80 19.80 19.25 19.40 0.0M
2025-09-03 19.75 19.75 19.75 19.75 0.0M
2025-08-29 19.65 19.90 19.65 19.85 0.0M
2025-08-28 19.95 19.95 19.70 19.70 0.0M
2025-08-27 19.95 20.05 19.85 19.85 0.0M
2025-08-26 19.65 20.00 19.65 20.00 0.0M
2025-08-25 19.45 19.95 19.45 19.95 0.0M
2025-08-22 19.35 19.70 19.35 19.40 0.0M
2025-08-21 19.35 19.35 19.35 19.35 0.0M
2025-08-20 19.65 19.65 19.30 19.40 0.0M
2025-08-19 19.65 19.80 19.65 19.65 0.0M
2025-08-18 19.75 19.80 19.65 19.65 0.0M
2025-08-15 20.05 20.05 19.95 19.95 0.0M
2025-08-14 19.70 21.55 19.70 20.30 0.0M
2025-08-13 19.65 19.65 19.65 19.65 0.0M
2025-08-12 20.10 20.10 19.55 19.65 0.0M
2025-08-11 19.50 19.70 19.50 19.70 0.0M
2025-08-08 20.50 20.50 19.85 19.90 0.0M
2025-08-07 19.85 20.60 19.55 20.60 0.0M
2025-08-06 20.05 20.30 19.80 19.90 0.0M
2025-08-05 20.25 20.25 19.70 20.10 0.0M
2025-08-04 19.55 19.60 19.55 19.60 0.0M
2025-08-01 19.65 20.00 19.65 19.75 0.0M
2025-07-31 20.55 20.55 20.00 20.00 0.0M
2025-07-30 20.10 20.45 20.10 20.40 0.0M
2025-07-29 19.50 20.25 19.50 20.25 0.0M
2025-07-28 19.15 19.85 19.15 19.85 0.0M
2025-07-25 19.80 19.85 19.45 19.45 0.0M
2025-07-24 19.20 19.20 19.20 19.20 0.0M
2025-07-23 19.60 19.85 19.60 19.85 0.0M
2025-07-22 19.65 19.65 19.05 19.15 0.0M
2025-07-21 19.25 19.90 19.25 19.90 0.0M
2025-07-16 19.70 19.70 19.60 19.60 0.0M
2025-07-15 19.75 19.75 19.75 19.75 0.0M
2025-07-14 20.00 20.45 19.75 19.75 0.0M
2025-07-11 20.00 20.25 19.65 19.75 0.0M
2025-07-10 20.10 20.10 20.05 20.05 0.0M
2025-07-08 20.95 20.95 19.55 20.15 0.1M
2025-07-07 20.30 22.00 20.00 22.00 0.0M
2025-07-04 19.95 20.00 19.95 20.00 0.0M
2025-07-03 19.95 19.95 19.95 19.95 0.0M
2025-07-01 19.70 19.70 19.70 19.70 0.0M
2025-06-27 19.65 19.70 19.65 19.70 0.0M
2025-06-26 20.30 20.30 19.70 19.70 0.0M
2025-06-25 19.70 19.70 19.70 19.70 0.0M
2025-06-24 20.15 20.15 19.75 19.90 0.0M
2025-06-23 19.65 19.65 19.65 19.65 0.0M
2025-06-20 19.75 19.75 19.75 19.75 0.0M
2025-06-19 19.80 19.80 19.80 19.80 0.0M
2025-06-18 19.90 20.05 19.90 20.05 0.0M
2025-06-17 20.15 20.35 20.15 20.35 0.0M
2025-06-16 20.20 20.20 19.80 19.80 0.0M
2025-06-13 19.80 20.35 19.70 19.95 0.0M
2025-06-12 20.10 20.10 19.75 19.75 0.0M
2025-06-11 19.85 20.25 19.85 20.00 0.0M
2025-06-10 20.05 20.25 19.75 20.25 0.1M
2025-06-09 20.20 20.20 19.75 19.75 0.0M
2025-06-06 20.45 20.45 19.80 19.80 0.0M
2025-06-05 19.85 20.05 19.80 20.05 0.0M
2025-06-04 20.50 20.60 19.65 20.05 0.0M
2025-06-03 20.75 21.10 20.00 21.10 0.1M
2025-06-02 19.45 20.20 19.45 20.20 0.0M
2025-05-29 19.65 19.65 19.65 19.65 0.0M
2025-05-28 19.40 19.40 19.40 19.40 0.0M
2025-05-27 20.45 20.45 19.70 19.70 0.0M
2025-05-26 19.80 19.85 19.50 19.85 0.0M
2025-05-23 19.80 19.80 19.30 19.30 0.0M
2025-05-22 19.85 20.10 19.60 19.75 0.0M
2025-05-21 20.30 20.30 19.85 20.05 0.0M
2025-05-20 19.65 20.40 19.65 20.30 0.0M
2025-05-19 19.65 19.90 19.65 19.80 0.0M
2025-05-16 19.65 20.15 19.60 20.00 0.1M
2025-05-15 19.70 19.90 19.65 19.90 0.0M
2025-05-14 20.20 20.20 19.60 19.85 0.0M
2025-05-13 20.10 20.10 19.60 19.60 0.0M
2025-05-12 20.25 20.25 19.85 19.85 0.0M
2025-05-09 19.80 20.20 19.80 19.85 0.0M
2025-05-08 19.85 20.25 19.65 20.10 0.0M
2025-05-07 19.45 19.65 19.30 19.65 0.0M
2025-05-06 19.40 19.75 19.40 19.55 0.0M
2025-05-05 19.25 19.85 19.25 19.85 0.0M
2025-05-02 19.30 19.45 19.30 19.45 0.0M
2025-04-30 19.35 19.45 19.35 19.45 0.0M
2025-04-29 19.25 19.50 19.25 19.50 0.0M
2025-04-28 19.20 19.40 19.20 19.35 0.0M
2025-04-25 19.50 19.50 19.10 19.20 0.0M
2025-04-24 19.60 19.85 19.60 19.60 0.0M
2025-04-23 19.60 20.05 19.60 19.85 0.0M
2025-04-22 19.55 20.00 19.40 19.95 0.1M
2025-04-21 19.45 20.00 19.40 20.00 0.0M
2025-04-18 20.10 20.10 19.85 19.85 0.0M
2025-04-17 20.10 20.10 19.45 19.95 0.0M
2025-04-16 19.90 19.95 19.65 19.65 0.0M
2025-04-15 19.40 20.25 19.40 20.25 0.0M
2025-04-14 19.25 20.00 19.20 20.00 0.0M
2025-04-11 17.95 19.90 17.95 19.90 0.0M
2025-04-10 20.00 20.00 19.35 19.35 0.0M
2025-04-09 19.65 19.65 18.00 18.35 0.0M
2025-04-08 18.85 19.80 18.85 19.50 0.0M
2025-04-07 17.50 19.15 17.50 19.15 0.0M
2025-04-02 19.60 20.00 19.40 19.40 0.0M
2025-04-01 19.80 19.80 19.35 19.60 0.0M
2025-03-31 20.00 20.00 19.80 19.80 0.0M
2025-03-28 19.70 20.00 19.70 20.00 0.0M
2025-03-27 19.90 19.90 19.30 19.70 0.0M
2025-03-26 19.60 19.60 19.60 19.60 0.0M
2025-03-25 19.75 19.75 19.55 19.60 0.0M
2025-03-24 19.75 19.75 19.75 19.75 0.0M
2025-03-21 19.65 20.20 19.65 19.75 0.0M
2025-03-20 20.15 20.15 19.65 19.65 0.0M
2025-03-19 20.20 20.20 20.20 20.20 0.0M
2025-03-18 19.65 20.05 19.50 19.50 0.0M
2025-03-17 20.30 20.30 19.65 19.65 0.0M
2025-03-14 19.25 20.25 19.10 20.25 0.0M
2025-03-13 19.70 19.70 19.20 19.20 0.0M
2025-03-12 19.60 19.65 19.50 19.65 0.0M
2025-03-11 19.50 19.85 19.10 19.50 0.0M
2025-03-10 20.10 20.10 19.85 19.85 0.0M
2025-03-07 19.60 20.20 19.60 20.20 0.0M
2025-03-06 19.60 19.85 19.60 19.85 0.0M
2025-03-05 19.60 19.60 19.40 19.40 0.0M
2025-03-04 20.20 20.20 19.60 19.65 0.0M
2025-03-03 20.25 20.30 19.60 19.85 0.0M
2025-02-27 19.90 19.90 19.75 19.90 0.0M
2025-02-26 20.50 20.55 19.90 19.90 0.0M
2025-02-25 20.50 21.20 20.00 20.55 0.0M
2025-02-24 20.10 20.15 19.50 20.15 0.0M
2025-02-21 19.80 19.85 19.50 19.55 0.0M
2025-02-20 20.65 20.70 19.75 19.80 0.0M
2025-02-19 20.05 21.35 19.75 20.65 0.0M
2025-02-18 19.40 20.05 19.30 20.05 0.0M
2025-02-17 20.05 20.05 19.55 19.55 0.0M
2025-02-14 19.35 19.60 19.35 19.60 0.0M
2025-02-13 20.40 20.40 19.65 19.65 0.0M
2025-02-12 19.90 20.30 19.75 20.30 0.0M
2025-02-11 19.55 19.95 19.45 19.95 0.0M
2025-02-10 19.15 19.15 19.15 19.15 0.0M
2025-02-07 20.20 20.20 19.50 19.50 0.0M
2025-02-06 20.10 20.10 19.30 19.95 0.0M
2025-02-05 19.10 19.55 19.10 19.55 0.0M
2025-02-04 20.10 20.10 19.30 19.30 0.0M
2025-02-03 19.40 19.95 19.10 19.95 0.0M
2025-01-22 19.15 19.25 19.15 19.25 0.0M
2025-01-21 19.05 19.40 19.05 19.35 0.0M
2025-01-20 19.45 19.45 19.20 19.20 0.0M
2025-01-17 19.60 20.15 19.30 19.30 0.0M
2025-01-16 19.40 20.05 19.40 20.05 0.0M
2025-01-15 19.45 19.95 19.35 19.40 0.0M
2025-01-14 19.45 19.90 19.45 19.70 0.0M
2025-01-13 19.65 19.65 19.50 19.55 0.0M
2025-01-10 19.50 20.05 19.50 20.05 0.0M
2025-01-09 20.40 20.40 19.45 19.70 0.0M
2025-01-08 19.20 20.05 19.20 20.05 0.0M
2025-01-07 19.55 19.55 19.25 19.25 0.0M
2025-01-06 19.95 19.95 19.55 19.70 0.0M
2025-01-03 18.65 20.10 18.65 19.75 0.1M
2025-01-02 19.20 19.20 19.20 19.20 0.0M