Ching Feng Home Fashions Co Ltd (9935)

9935
🏛️ 台湾 →
20.25
最終更新: 2025-10-03
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 22.20 22.60 22.20 22.25 0.5M
2023-12-28 22.30 22.45 21.80 22.20 0.3M
2023-12-27 21.70 22.35 21.70 22.00 0.9M
2023-12-26 21.85 21.85 21.35 21.70 0.4M
2023-12-25 21.65 21.95 21.30 21.70 0.9M
2023-12-22 21.50 21.70 20.95 21.25 0.5M
2023-12-21 21.25 21.50 20.55 21.30 1.5M
2023-12-20 19.30 21.15 19.25 21.10 2.5M
2023-12-19 18.90 19.45 18.90 19.30 0.3M
2023-12-18 18.95 19.15 18.90 18.90 0.1M
2023-12-15 19.15 19.15 18.85 18.95 0.2M
2023-12-14 19.00 19.20 19.00 19.00 0.1M
2023-12-13 19.10 19.25 19.00 19.15 0.1M
2023-12-12 18.90 19.20 18.80 19.10 0.4M
2023-12-11 19.30 19.30 18.50 19.05 0.6M
2023-12-08 19.55 19.75 19.50 19.55 0.2M
2023-12-07 19.90 19.90 19.45 19.50 0.4M
2023-12-06 19.75 19.85 19.70 19.85 0.2M
2023-12-05 19.75 19.85 19.65 19.75 0.1M
2023-12-04 19.70 19.90 19.70 19.75 0.3M
2023-12-01 19.90 20.10 19.50 19.90 0.3M
2023-11-30 19.35 20.20 19.30 19.90 0.8M
2023-11-29 19.35 19.35 19.15 19.30 0.2M
2023-11-28 19.30 19.40 19.10 19.25 0.2M
2023-11-27 18.90 19.35 18.90 19.05 0.3M
2023-11-24 19.15 19.15 18.50 18.90 0.3M
2023-11-23 18.80 19.20 18.80 19.15 0.3M
2023-11-22 18.90 19.10 18.70 18.85 0.2M
2023-11-21 19.10 19.10 18.85 18.85 0.2M
2023-11-20 18.85 19.15 18.75 19.00 0.2M
2023-11-17 19.20 19.50 18.85 19.00 0.4M
2023-11-16 18.35 19.30 18.35 19.20 0.6M
2023-11-15 18.20 18.55 18.15 18.55 0.5M
2023-11-14 18.35 18.35 18.15 18.20 0.3M
2023-11-13 18.80 18.80 18.10 18.35 0.7M
2023-11-10 17.40 18.50 17.35 17.95 0.9M
2023-11-09 17.25 17.40 17.10 17.15 0.2M
2023-11-08 17.00 17.05 17.00 17.05 0.1M
2023-11-07 17.00 17.05 16.95 17.05 0.1M
2023-11-06 17.10 17.10 16.95 17.10 0.2M
2023-11-03 17.00 17.20 17.00 17.10 0.1M
2023-11-02 17.00 17.10 16.95 17.05 0.1M
2023-11-01 17.10 17.10 16.95 17.10 0.1M
2023-10-31 17.15 17.15 16.90 17.10 0.1M
2023-10-30 17.10 17.10 17.00 17.10 0.0M
2023-10-27 17.10 17.10 17.00 17.10 0.0M
2023-10-26 16.95 17.10 16.95 17.05 0.0M
2023-10-25 17.20 17.20 16.95 16.95 0.2M
2023-10-24 17.05 17.15 17.00 17.15 0.0M
2023-10-23 17.30 17.30 17.00 17.05 0.1M
2023-10-20 17.20 17.30 17.10 17.30 0.1M
2023-10-19 17.20 17.35 16.90 17.30 0.3M
2023-10-18 17.60 17.60 17.25 17.25 0.1M
2023-10-17 17.50 17.55 17.40 17.50 0.0M
2023-10-16 17.40 17.55 17.35 17.50 0.0M
2023-10-13 17.35 17.45 17.30 17.45 0.1M
2023-10-12 17.30 17.35 17.00 17.35 0.6M
2023-10-11 17.65 17.65 17.50 17.50 0.1M
2023-10-06 17.50 17.70 17.50 17.55 0.1M
2023-10-05 17.55 17.60 17.45 17.50 0.1M
2023-10-04 17.50 17.55 17.40 17.45 0.1M
2023-10-03 17.45 17.50 17.35 17.40 0.0M
2023-10-02 17.40 17.50 17.25 17.40 0.1M
2023-09-28 17.00 17.25 16.90 17.20 0.1M
2023-09-27 17.20 17.25 16.95 16.95 0.4M
2023-09-26 17.40 17.45 17.20 17.25 0.4M
2023-09-25 17.55 17.55 17.40 17.45 0.3M
2023-09-22 17.45 17.60 17.45 17.55 0.1M
2023-09-21 17.50 17.60 17.45 17.50 0.2M
2023-09-20 17.55 17.60 17.45 17.55 0.1M
2023-09-19 17.60 17.70 17.55 17.60 0.1M
2023-09-18 17.70 17.70 17.45 17.60 0.3M
2023-09-15 17.70 17.70 17.55 17.70 0.2M
2023-09-14 17.55 17.80 17.55 17.70 0.1M
2023-09-13 17.60 17.80 17.60 17.60 0.1M
2023-09-12 17.65 17.75 17.60 17.70 0.1M
2023-09-11 17.95 17.95 17.60 17.65 0.2M
2023-09-08 17.60 17.70 17.55 17.65 0.2M
2023-09-07 17.42 17.46 17.27 17.42 0.2M
2023-09-06 17.37 17.42 17.17 17.42 0.2M
2023-09-05 17.32 17.37 17.17 17.37 0.2M
2023-09-04 17.22 17.61 17.22 17.32 0.2M
2023-09-01 17.17 17.22 17.07 17.22 0.2M
2023-08-31 17.12 17.22 17.07 17.17 0.2M
2023-08-30 17.12 17.32 17.02 17.12 0.2M
2023-08-29 16.98 17.07 16.88 17.07 0.2M
2023-08-28 17.37 17.37 16.98 16.98 0.3M
2023-08-25 17.37 17.51 17.32 17.37 0.2M
2023-08-24 17.46 17.56 17.32 17.56 0.2M
2023-08-23 17.46 17.76 17.27 17.46 0.2M
2023-08-22 17.61 17.61 17.37 17.37 0.1M
2023-08-21 17.71 17.76 17.51 17.51 0.1M
2023-08-18 18.20 18.25 18.10 18.25 0.1M
2023-08-17 18.05 18.50 17.80 18.50 0.2M
2023-08-16 18.40 18.40 18.05 18.05 0.2M
2023-08-15 18.85 18.85 18.40 18.40 0.2M
2023-08-14 18.50 18.80 18.25 18.55 0.2M
2023-08-11 18.50 18.95 18.40 18.65 0.2M
2023-08-10 18.60 18.65 18.20 18.65 0.2M
2023-08-09 18.95 18.95 18.50 18.60 0.3M
2023-08-08 18.90 19.20 18.85 18.95 0.0M
2023-08-07 19.05 19.10 18.70 18.95 0.2M
2023-08-04 19.10 19.10 18.95 19.05 0.0M
2023-08-02 18.95 19.00 18.85 19.00 0.1M
2023-08-01 19.15 19.15 18.95 19.00 0.0M
2023-07-31 19.10 19.20 18.95 19.20 0.1M
2023-07-28 19.00 19.00 18.90 19.00 0.1M
2023-07-27 19.15 19.20 18.95 19.00 0.1M
2023-07-26 19.10 19.15 19.05 19.15 0.1M
2023-07-25 19.20 19.20 19.05 19.20 0.1M
2023-07-24 19.30 19.40 19.20 19.20 0.0M
2023-07-21 19.25 19.70 19.05 19.40 0.2M
2023-07-20 19.30 19.35 19.20 19.25 0.0M
2023-07-19 19.65 19.65 19.20 19.20 0.2M
2023-07-18 19.70 19.80 19.20 19.75 0.3M
2023-07-17 19.85 19.85 19.55 19.75 0.1M
2023-07-14 19.60 19.95 19.50 19.95 0.2M
2023-07-13 19.80 19.95 19.45 19.70 0.1M
2023-07-12 19.55 19.85 19.55 19.60 0.1M
2023-07-11 19.60 19.80 19.50 19.70 0.1M
2023-07-10 19.30 19.70 19.20 19.70 0.1M
2023-07-07 19.50 20.00 19.45 19.80 0.4M
2023-07-06 19.70 19.70 19.50 19.70 0.1M
2023-07-05 19.95 19.95 19.60 19.70 0.0M
2023-07-04 19.60 20.05 19.35 19.95 0.6M
2023-07-03 19.75 19.75 19.45 19.55 0.1M
2023-06-30 19.75 19.75 19.65 19.75 0.0M
2023-06-29 19.65 19.70 19.55 19.70 0.0M
2023-06-28 19.65 19.70 19.60 19.65 0.0M
2023-06-27 19.85 19.85 19.45 19.60 0.1M
2023-06-26 19.45 19.85 19.30 19.85 0.3M
2023-06-21 19.40 19.45 19.25 19.45 0.0M
2023-06-20 19.45 19.45 19.20 19.40 0.1M
2023-06-19 19.40 19.55 19.20 19.40 0.2M
2023-06-16 19.40 19.50 19.40 19.40 0.1M
2023-06-15 19.60 19.60 19.30 19.60 0.1M
2023-06-14 19.75 19.75 19.55 19.55 0.0M
2023-06-13 19.40 19.70 19.30 19.70 0.1M
2023-06-12 19.45 19.55 19.35 19.35 0.2M
2023-06-09 19.90 19.90 19.65 19.70 0.1M
2023-06-08 19.90 20.00 19.80 19.95 0.1M
2023-06-07 19.35 19.95 19.35 19.90 0.3M
2023-06-06 19.20 19.50 19.20 19.35 0.1M
2023-06-05 19.15 19.40 19.15 19.35 0.2M
2023-06-02 18.95 19.35 18.95 19.20 0.2M
2023-06-01 18.95 19.10 18.90 18.95 0.1M
2023-05-31 19.00 19.05 19.00 19.05 0.1M
2023-05-30 19.00 19.05 18.75 19.00 0.3M
2023-05-29 19.15 19.15 19.00 19.15 0.1M
2023-05-26 19.25 19.30 18.70 19.10 0.5M
2023-05-25 19.55 19.55 19.20 19.30 0.2M
2023-05-24 19.60 19.60 19.45 19.55 0.0M
2023-05-23 19.50 19.50 19.35 19.50 0.1M
2023-05-22 19.50 19.60 19.35 19.50 0.1M
2023-05-19 19.60 19.60 19.40 19.50 0.0M
2023-05-18 19.40 19.50 19.30 19.50 0.1M
2023-05-17 19.30 19.60 19.30 19.40 0.1M
2023-05-16 19.45 19.45 19.20 19.40 0.2M
2023-05-15 19.70 19.80 19.30 19.35 0.1M
2023-05-12 19.75 19.80 19.55 19.80 0.1M
2023-05-11 19.75 19.80 19.60 19.80 0.1M
2023-05-10 19.80 19.80 19.60 19.75 0.1M
2023-05-09 20.05 20.05 19.80 19.80 0.2M
2023-05-08 20.00 20.05 19.80 20.05 0.1M
2023-05-05 19.90 20.15 19.90 20.00 0.1M
2023-05-04 19.95 20.30 19.90 20.00 0.2M
2023-05-03 19.95 19.95 19.75 19.95 0.1M
2023-05-02 19.70 20.05 19.65 19.90 0.2M
2023-04-28 19.50 19.60 19.45 19.60 0.1M
2023-04-27 19.40 19.50 19.25 19.40 0.1M
2023-04-26 19.15 19.40 19.00 19.25 0.2M
2023-04-25 19.55 19.55 19.15 19.40 0.2M
2023-04-24 19.60 19.60 19.45 19.55 0.2M
2023-04-21 19.60 19.85 19.35 19.60 0.2M
2023-04-20 19.90 19.90 19.55 19.60 0.3M
2023-04-19 20.15 20.25 19.85 20.00 0.5M
2023-04-18 19.60 20.25 19.60 20.10 1.2M
2023-04-17 18.85 19.80 18.80 19.45 0.5M
2023-04-14 18.85 18.85 18.65 18.80 0.3M
2023-04-13 18.70 18.80 18.65 18.75 0.0M
2023-04-12 18.75 18.80 18.55 18.75 0.2M
2023-04-11 18.85 18.85 18.70 18.75 0.1M
2023-04-10 18.75 18.80 18.75 18.80 0.1M
2023-04-07 18.85 18.90 18.75 18.80 0.1M
2023-04-06 18.85 18.95 18.70 18.85 0.1M
2023-03-31 18.85 18.90 18.70 18.80 0.1M
2023-03-30 18.80 18.85 18.65 18.85 0.1M
2023-03-29 18.90 18.90 18.70 18.80 0.1M
2023-03-28 18.75 18.85 18.60 18.80 0.2M
2023-03-27 18.40 18.75 18.40 18.70 0.4M
2023-03-24 18.20 18.40 18.20 18.40 0.1M
2023-03-23 18.50 18.50 18.30 18.35 0.1M
2023-03-22 18.50 18.50 18.30 18.50 0.1M
2023-03-21 18.35 18.50 18.30 18.45 0.2M
2023-03-20 18.15 18.30 18.10 18.20 0.1M
2023-03-17 18.30 18.40 18.00 18.15 0.1M
2023-03-16 18.40 18.45 18.00 18.20 0.1M
2023-03-15 18.30 18.70 18.20 18.40 0.2M
2023-03-14 18.00 18.05 17.90 18.05 0.1M
2023-03-13 18.15 18.25 17.90 17.90 0.2M
2023-03-10 18.50 18.55 18.10 18.35 0.6M
2023-03-09 18.95 19.05 18.40 18.70 0.4M
2023-03-08 18.95 19.15 18.65 18.90 0.1M
2023-03-07 19.15 19.25 18.85 18.95 0.5M
2023-03-06 19.15 19.30 19.05 19.10 0.3M
2023-03-03 19.25 19.25 18.95 19.05 0.3M
2023-03-02 19.05 19.30 19.00 19.15 0.4M
2023-03-01 19.10 19.15 18.90 19.05 0.5M
2023-02-24 20.30 20.60 19.00 19.25 2.7M
2023-02-23 17.95 19.65 17.90 19.65 2.0M
2023-02-22 17.55 18.00 17.50 17.90 0.3M
2023-02-21 17.80 17.80 17.40 17.55 0.3M
2023-02-20 17.60 17.80 17.55 17.80 0.1M
2023-02-17 17.65 17.70 17.65 17.70 0.0M
2023-02-16 17.65 17.70 17.50 17.65 0.1M
2023-02-15 17.70 17.70 17.50 17.65 0.1M
2023-02-14 17.70 17.70 17.55 17.70 0.1M
2023-02-13 17.70 17.75 17.50 17.70 0.1M
2023-02-10 17.70 17.70 17.50 17.65 0.1M
2023-02-09 17.60 17.65 17.50 17.60 0.1M
2023-02-08 17.60 17.75 17.60 17.75 0.1M
2023-02-07 17.70 17.75 17.70 17.75 0.0M
2023-02-06 17.80 17.80 17.70 17.70 0.1M
2023-02-03 17.80 17.80 17.65 17.80 0.1M
2023-02-02 17.60 17.80 17.45 17.80 0.1M
2023-02-01 17.55 17.65 17.55 17.60 0.1M
2023-01-31 17.70 17.70 17.55 17.55 0.0M
2023-01-30 17.50 17.75 17.50 17.70 0.1M
2023-01-17 17.55 17.55 17.45 17.55 0.0M
2023-01-16 17.50 17.55 17.35 17.55 0.1M
2023-01-13 17.55 17.55 17.40 17.50 0.1M
2023-01-12 17.50 17.60 17.50 17.60 0.0M
2023-01-11 17.60 17.60 17.55 17.60 0.0M
2023-01-10 17.50 17.60 17.50 17.60 0.0M
2023-01-09 17.60 17.70 17.50 17.60 0.1M
2023-01-06 17.55 17.60 17.40 17.60 0.0M
2023-01-05 17.40 17.55 17.40 17.55 0.0M
2023-01-04 17.60 17.65 17.45 17.50 0.0M
2023-01-03 17.50 17.60 17.20 17.60 0.2M