Chung Fu Tex-International Corp (1435)

1435
🏛️ 台湾 →
24.35
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
2022-08-17 44.20 45.50 44.20 44.20 0.2M
2022-08-16 50.00 50.00 47.10 49.10 0.0M
2022-08-15 51.00 52.60 51.00 51.30 0.0M
2022-08-12 51.20 52.80 51.20 52.80 0.0M
2022-08-11 50.90 52.30 50.90 51.20 0.0M
2022-08-10 52.90 52.90 51.50 51.60 0.0M
2022-08-09 56.50 56.50 51.80 52.80 0.0M
2022-08-08 49.95 51.40 49.90 51.40 0.0M
2022-08-05 53.20 53.20 51.20 51.30 0.0M
2022-08-04 57.40 57.40 53.10 55.00 0.0M
2022-08-03 59.20 59.20 54.00 57.00 0.0M
2022-08-02 51.00 54.00 51.00 54.00 0.0M
2022-08-01 50.80 50.80 50.80 50.80 0.0M
2022-07-29 49.95 50.00 49.95 50.00 0.0M
2022-07-26 50.10 50.10 50.10 50.10 0.0M
2022-07-22 52.60 52.60 52.00 52.10 0.0M
2022-07-21 53.20 53.20 53.20 53.20 0.0M
2022-07-20 55.20 55.20 55.20 55.20 0.0M
2022-07-19 55.50 55.50 55.20 55.20 0.0M
2022-07-18 57.70 57.70 55.00 55.20 0.0M
2022-07-15 61.20 61.20 60.20 60.20 0.0M
2022-07-14 63.90 64.00 61.00 61.00 0.0M
2022-07-13 52.20 59.90 52.20 59.90 0.1M
2022-07-12 59.10 60.10 54.50 54.50 0.0M
2022-07-11 60.50 60.50 59.50 59.50 0.0M
2022-07-08 62.00 62.00 61.60 61.70 0.0M
2022-07-07 64.20 64.20 61.00 62.00 0.0M
2022-07-06 61.10 61.60 60.10 61.60 0.0M
2022-07-05 65.00 65.00 61.00 61.10 0.1M
2022-07-04 64.80 66.40 63.00 64.60 0.0M
2022-07-01 60.00 64.60 59.00 63.60 0.4M
2022-06-30 58.20 58.80 57.50 58.80 0.0M
2022-06-29 59.80 59.80 58.20 59.00 0.0M
2022-06-28 60.80 60.80 58.80 59.80 0.0M
2022-06-27 61.50 63.00 58.10 59.10 0.1M
2022-06-24 51.80 58.50 51.80 58.50 0.2M
2022-06-23 55.50 55.80 52.30 53.20 0.0M
2022-06-22 54.10 54.40 53.30 53.30 0.0M
2022-06-21 53.50 58.70 53.50 57.30 0.1M
2022-06-20 47.75 54.10 47.70 54.10 0.2M
2022-06-17 51.60 51.60 49.20 49.20 0.0M
2022-06-16 56.90 56.90 50.10 51.60 0.1M
2022-06-15 48.20 52.20 48.20 52.20 0.1M
2022-06-14 49.05 50.80 47.50 47.50 0.0M
2022-06-13 49.75 51.40 49.75 51.40 0.0M
2022-06-10 50.90 51.00 49.70 51.00 0.0M
2022-06-09 52.80 56.50 52.80 53.60 0.1M
2022-06-08 48.80 52.20 48.80 52.20 0.2M
2022-06-07 47.50 47.50 47.50 47.50 0.0M
2022-06-06 45.00 49.50 45.00 48.65 0.0M
2022-06-01 47.00 47.00 47.00 47.00 0.0M
2022-05-31 47.60 49.00 47.60 48.10 0.0M
2022-05-30 47.55 47.95 47.55 47.60 0.0M
2022-05-27 47.00 47.55 47.00 47.55 0.0M
2022-05-25 47.95 47.95 47.90 47.90 0.0M
2022-05-24 49.55 49.60 47.90 47.90 0.0M
2022-05-23 50.10 50.60 50.00 50.10 0.0M
2022-05-20 49.35 51.10 49.35 49.60 0.0M
2022-05-19 49.55 52.00 49.50 49.95 0.0M
2022-05-18 51.30 52.00 49.05 50.90 0.1M
2022-05-17 50.00 51.60 49.00 51.50 0.0M
2022-05-16 51.00 52.00 47.00 50.40 0.0M
2022-05-13 47.00 48.40 46.95 48.40 0.0M
2022-05-12 47.30 47.30 44.00 44.00 0.0M
2022-05-11 47.60 47.70 47.60 47.70 0.0M
2022-05-10 49.45 49.50 47.40 49.45 0.1M
2022-05-09 48.85 52.70 48.85 49.50 0.0M
2022-05-06 50.00 50.00 49.50 50.00 0.1M
2022-05-05 51.00 51.20 50.10 50.50 0.1M
2022-05-04 52.20 52.20 50.10 51.80 0.1M
2022-05-03 55.90 55.90 50.50 53.00 0.1M
2022-04-29 55.00 55.90 54.10 55.90 0.0M
2022-04-27 55.10 61.00 55.00 60.30 0.1M
2022-04-25 50.50 55.50 50.50 55.50 0.1M
2022-04-22 49.80 51.80 49.10 50.50 0.1M
2022-04-21 49.90 52.30 49.90 51.30 0.0M
2022-04-20 53.10 57.90 53.10 54.60 0.1M
2022-04-19 59.10 60.90 56.90 56.90 0.1M
2022-04-18 64.00 64.00 58.00 59.00 0.1M
2022-04-15 63.40 63.40 59.60 61.90 0.1M
2022-04-14 61.00 63.40 61.00 63.40 0.5M
2022-04-13 55.00 57.70 54.60 57.70 0.2M
2022-04-12 54.20 55.00 49.00 52.50 0.2M
2022-04-11 52.00 54.20 51.00 54.20 0.2M
2022-04-08 48.00 49.35 47.30 49.35 0.1M
2022-04-07 44.50 44.90 41.95 44.90 0.3M
2022-04-06 39.70 41.85 39.30 40.85 0.5M
2022-04-01 44.10 44.10 43.65 43.65 0.1M
2022-03-31 52.00 52.00 48.05 48.50 0.1M
2022-03-30 54.50 55.50 53.00 53.00 0.1M
2022-03-29 51.70 54.20 51.70 53.00 0.1M
2022-03-28 55.30 58.00 55.10 55.50 0.1M
2022-03-25 64.30 64.30 61.20 61.20 0.1M
2022-03-24 62.00 64.50 61.60 62.60 0.3M
2022-03-23 66.50 70.80 65.60 67.00 0.6M
2022-03-22 65.40 65.60 65.30 65.60 0.5M
2022-03-21 54.30 59.70 54.30 59.70 0.2M
2022-03-18 57.60 57.60 53.00 54.30 0.1M
2022-03-17 56.90 59.60 56.90 57.70 0.1M
2022-03-16 56.10 57.00 56.10 56.50 0.0M
2022-03-15 57.40 57.70 56.10 56.10 0.0M
2022-03-14 56.00 57.20 56.00 57.20 0.0M
2022-03-11 58.00 58.00 57.50 57.70 0.1M
2022-03-10 61.90 61.90 56.50 57.10 0.1M
2022-03-09 51.30 57.30 51.30 57.30 0.1M
2022-03-08 48.40 52.10 48.40 52.10 0.2M
2022-03-07 51.60 51.60 51.60 51.60 0.4M
2022-03-04 57.30 58.00 57.30 57.30 0.1M
2022-03-03 64.10 64.10 60.00 63.60 0.8M
2022-03-02 58.30 58.30 58.30 58.30 0.6M
2022-03-01 48.20 53.00 48.20 53.00 0.6M
2022-02-25 49.60 51.40 46.90 48.20 1.3M
2022-02-24 46.80 46.80 45.60 46.80 1.1M
2022-02-23 39.00 42.55 39.00 42.55 0.6M
2022-02-22 40.35 40.65 38.25 38.70 0.4M
2022-02-21 42.50 42.55 41.20 42.50 0.4M
2022-02-18 35.25 38.70 35.25 38.70 0.2M
2022-02-17 32.80 35.20 32.80 35.20 0.5M
2022-02-16 32.90 32.90 31.90 32.00 0.1M
2022-02-15 30.55 31.80 30.55 31.60 0.1M
2022-02-14 30.55 31.90 30.25 30.55 0.1M
2022-02-11 30.40 31.20 30.30 30.70 0.1M
2022-02-10 30.05 31.20 30.00 30.55 0.1M
2022-02-09 30.75 31.10 30.10 30.35 0.1M
2022-02-08 30.05 30.70 29.95 30.65 0.1M
2022-02-07 29.95 30.70 29.35 29.75 0.1M
2022-01-26 30.10 30.70 29.70 29.95 0.2M
2022-01-25 29.50 30.55 29.20 29.65 0.1M
2022-01-24 30.00 30.50 29.40 29.70 0.1M
2022-01-21 29.50 30.50 29.30 29.40 0.1M
2022-01-20 29.45 30.55 29.45 29.50 0.1M
2022-01-19 28.80 29.50 28.80 28.90 0.1M
2022-01-18 28.80 29.50 28.80 28.80 0.0M
2022-01-17 28.70 28.80 28.50 28.80 0.0M
2022-01-14 28.65 29.50 28.55 28.70 0.1M
2022-01-13 30.50 30.60 29.50 29.50 0.0M
2022-01-12 30.10 30.50 30.00 30.20 0.1M
2022-01-11 30.05 30.65 30.05 30.10 0.1M
2022-01-10 30.05 30.50 30.05 30.05 0.0M
2022-01-07 30.00 30.50 30.00 30.00 0.1M
2022-01-06 30.00 30.50 30.00 30.00 0.1M
2022-01-05 30.50 30.50 29.80 29.80 0.0M
2022-01-04 30.85 30.85 30.00 30.50 0.1M
2022-01-03 30.00 30.95 29.85 30.50 0.1M