Chung Tai Resource Technology Corp (6923)

6923
🏛️ 台湾 →
112.50
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
2023-12-29 108.50 108.50 106.00 108.00 0.0M
2023-12-28 108.00 108.00 106.50 107.00 0.0M
2023-12-27 108.00 108.00 106.00 106.50 0.0M
2023-12-26 107.50 108.00 107.50 108.00 0.0M
2023-12-25 108.00 108.00 106.50 107.50 0.0M
2023-12-22 108.00 108.00 107.00 107.50 0.0M
2023-12-21 108.00 108.50 107.50 107.50 0.0M
2023-12-20 107.00 107.00 107.00 107.00 0.0M
2023-12-19 108.00 108.00 107.00 107.50 0.0M
2023-12-18 109.00 109.00 107.00 108.00 0.0M
2023-12-15 108.50 109.00 108.00 108.00 0.0M
2023-12-14 111.50 111.50 108.50 110.00 0.1M
2023-12-13 109.50 111.50 109.50 110.00 0.0M
2023-12-12 110.50 115.00 108.50 111.50 0.2M
2023-12-11 109.50 110.50 109.00 109.00 0.0M
2023-12-08 109.50 111.00 109.50 111.00 0.0M
2023-12-07 109.00 112.00 109.00 112.00 0.0M
2023-12-06 110.50 111.00 109.00 109.50 0.0M
2023-12-05 109.50 110.00 109.00 110.00 0.0M
2023-12-04 109.50 110.50 109.50 109.50 0.0M
2023-12-01 111.50 113.00 109.00 109.50 0.0M
2023-11-30 110.00 111.00 109.00 110.00 0.0M
2023-11-29 109.00 112.00 108.50 111.00 0.1M
2023-11-28 109.00 110.50 107.50 108.50 0.0M
2023-11-27 110.50 110.50 108.00 109.50 0.0M
2023-11-24 111.50 111.50 108.50 108.50 0.0M
2023-11-23 108.50 111.00 108.00 110.50 0.0M
2023-11-22 112.50 112.50 108.00 108.50 0.0M
2023-11-21 114.50 114.50 111.00 112.00 0.0M
2023-11-20 111.50 114.50 111.00 114.50 0.0M
2023-11-17 115.50 115.50 111.50 111.50 0.0M
2023-11-16 114.00 117.00 113.00 115.50 0.1M
2023-11-15 116.50 119.50 109.00 117.00 0.3M
2023-11-14 110.00 117.50 106.00 114.50 0.3M
2023-11-13 106.50 111.50 105.00 110.00 0.2M
2023-11-10 107.00 107.00 104.50 106.50 0.0M
2023-11-09 105.50 109.00 105.50 107.00 0.0M
2023-11-08 103.00 110.50 102.50 110.00 0.1M
2023-11-07 103.00 106.00 100.50 106.00 0.1M
2023-11-06 105.00 106.50 104.00 105.50 0.0M
2023-11-03 105.50 109.50 105.50 106.00 0.1M
2023-11-02 97.30 111.00 97.30 108.50 0.2M
2023-11-01 97.50 98.30 97.20 98.20 0.0M
2023-10-31 98.00 101.00 95.00 97.40 0.0M
2023-10-30 101.50 101.50 97.20 97.20 0.1M
2023-10-27 95.50 101.00 95.50 101.00 0.1M
2023-10-26 90.20 95.50 90.20 93.90 0.2M
2023-10-25 90.10 91.40 90.10 91.40 0.1M
2023-10-24 93.50 93.50 90.00 91.00 0.3M
2023-10-23 95.70 96.00 91.70 92.00 0.1M
2023-10-20 96.10 97.10 93.90 95.70 0.1M
2023-10-19 98.20 101.50 97.00 98.00 0.1M
2023-10-18 99.80 99.80 98.20 98.20 0.1M
2023-10-17 98.50 100.50 98.20 99.20 0.1M
2023-10-16 100.50 101.50 98.60 99.00 0.2M
2023-10-13 104.00 104.50 100.00 101.00 0.1M
2023-10-12 104.00 105.50 104.00 105.00 0.0M
2023-10-11 105.00 106.50 103.50 105.00 0.0M
2023-10-06 105.00 106.50 104.50 104.50 0.0M
2023-10-05 108.00 108.00 105.50 106.00 0.1M
2023-10-04 107.00 108.00 107.00 107.50 0.0M
2023-10-03 109.00 109.50 106.50 107.00 0.0M
2023-10-02 109.00 109.50 109.00 109.00 0.0M
2023-09-28 106.00 109.50 106.00 108.00 0.0M
2023-09-27 106.00 108.50 105.50 106.50 0.0M
2023-09-26 107.50 108.00 106.00 107.00 0.0M
2023-09-25 109.00 109.00 107.50 108.00 0.0M
2023-09-22 110.00 110.00 110.00 110.00 0.0M
2023-09-21 110.00 110.00 107.50 110.00 0.0M
2023-09-20 110.00 110.00 108.00 108.00 0.0M
2023-09-19 110.00 110.00 108.50 110.00 0.0M
2023-09-18 110.50 110.50 109.50 110.00 0.0M
2023-09-15 109.50 111.50 109.00 110.50 0.0M
2023-09-14 109.00 111.50 109.00 110.50 0.1M
2023-09-13 108.00 111.50 108.00 109.00 0.0M
2023-09-12 110.50 111.50 109.00 110.00 0.1M
2023-09-11 111.50 113.00 110.50 110.50 0.0M
2023-09-08 111.00 111.00 110.00 110.00 0.0M
2023-09-07 112.50 112.50 109.50 110.00 0.1M
2023-09-06 112.00 113.50 111.50 112.00 0.1M
2023-09-05 109.50 112.50 109.00 112.00 0.2M
2023-09-04 106.50 111.00 106.50 110.00 0.1M
2023-09-01 107.50 107.50 106.00 106.50 0.0M
2023-08-31 106.50 107.50 105.00 107.00 0.1M
2023-08-30 105.50 106.50 105.00 106.50 0.0M
2023-08-29 106.00 106.50 105.00 105.50 0.1M
2023-08-28 107.50 107.50 105.00 105.00 0.1M
2023-08-25 107.00 107.50 105.00 107.50 0.0M
2023-08-24 109.00 109.50 107.00 107.50 0.0M
2023-08-23 106.50 109.00 105.50 109.00 0.0M
2023-08-22 105.00 106.50 105.00 106.00 0.0M
2023-08-21 106.00 106.50 104.50 105.00 0.0M
2023-08-18 105.50 106.00 104.50 105.50 0.0M
2023-08-17 104.50 105.50 104.00 104.00 0.0M
2023-08-16 104.00 105.50 104.00 105.00 0.0M
2023-08-15 102.50 104.00 102.00 104.00 0.1M
2023-08-14 106.00 107.00 101.00 103.00 0.2M
2023-08-11 107.00 108.00 106.00 106.00 0.1M
2023-08-10 109.50 110.00 106.50 108.00 0.1M
2023-08-09 110.50 111.00 109.50 109.50 0.0M
2023-08-08 112.00 112.00 108.50 111.00 0.1M
2023-08-07 112.00 113.50 110.50 112.00 0.1M
2023-08-04 111.50 113.00 111.50 112.50 0.1M
2023-08-02 113.00 113.50 111.50 113.00 0.1M
2023-08-01 112.00 113.50 111.50 113.00 0.1M
2023-07-31 112.00 115.50 112.00 112.00 0.1M
2023-07-28 114.00 115.00 112.00 113.50 0.1M
2023-07-27 117.00 117.50 112.50 114.00 0.1M
2023-07-26 111.50 118.00 109.50 117.00 0.2M
2023-07-25 107.50 111.50 107.50 109.50 0.1M
2023-07-24 107.50 109.50 107.00 108.50 0.1M
2023-07-21 108.00 109.50 107.00 107.00 0.1M
2023-07-20 110.50 110.50 107.50 108.00 0.1M
2023-07-19 110.50 110.50 108.00 110.00 0.1M
2023-07-18 111.00 111.00 108.50 109.50 0.1M
2023-07-17 109.50 111.50 109.50 110.50 0.1M
2023-07-14 111.50 111.50 109.50 111.50 0.1M
2023-07-13 111.00 112.00 109.50 109.50 0.2M
2023-07-12 112.50 113.00 111.00 112.00 0.2M
2023-07-11 112.50 114.50 112.50 113.00 0.1M
2023-07-10 115.00 115.50 112.50 113.50 0.1M
2023-07-07 115.50 116.00 113.50 115.00 0.1M
2023-07-06 115.00 116.00 114.00 116.00 0.1M
2023-07-05 115.50 116.00 113.50 116.00 0.1M
2023-07-04 114.50 115.50 113.00 114.00 0.1M
2023-07-03 118.00 118.00 115.00 115.50 0.1M
2023-06-30 113.00 121.50 113.00 117.50 0.2M
2023-06-29 113.00 113.50 112.00 113.50 0.1M
2023-06-28 112.00 113.00 111.00 112.50 0.3M
2023-06-27 112.50 114.00 109.50 112.50 0.2M
2023-06-26 114.00 114.50 112.50 113.00 0.1M
2023-06-21 114.50 114.50 112.50 113.50 0.2M
2023-06-20 113.50 115.00 113.00 114.00 0.1M
2023-06-19 113.50 117.00 112.50 113.50 0.3M
2023-06-16 114.00 114.00 112.00 113.00 0.2M
2023-06-15 113.00 114.50 112.00 113.00 0.1M
2023-06-14 114.50 114.50 113.00 113.50 0.1M
2023-06-13 114.50 115.00 113.00 114.50 0.1M
2023-06-12 114.50 114.50 112.00 113.50 0.1M
2023-06-09 113.50 114.50 112.50 114.50 0.2M
2023-06-08 115.00 115.50 113.50 114.50 0.1M
2023-06-07 114.50 115.50 113.50 113.50 0.1M
2023-06-06 114.50 115.00 113.50 115.00 0.1M
2023-06-05 116.50 116.50 114.50 115.00 0.1M
2023-06-02 115.50 117.50 114.50 116.00 0.1M
2023-06-01 116.00 118.00 114.00 115.50 0.1M
2023-05-31 118.50 119.50 116.50 116.50 0.1M
2023-05-30 117.00 120.00 115.00 118.50 0.1M
2023-05-29 119.00 119.00 114.50 117.50 0.1M
2023-05-26 115.50 119.50 115.00 116.00 0.1M
2023-05-25 113.50 118.50 113.00 118.00 0.2M
2023-05-24 115.50 115.50 112.50 113.50 0.1M
2023-05-23 116.50 116.50 113.50 114.50 0.1M
2023-05-22 117.00 117.00 114.50 116.50 0.1M
2023-05-19 115.50 117.00 113.50 115.50 0.1M
2023-05-18 116.50 119.50 114.50 117.00 0.1M
2023-05-17 114.50 119.50 113.00 118.50 0.2M
2023-05-16 113.50 117.00 112.50 113.50 0.1M
2023-05-15 114.00 115.00 109.00 113.50 0.2M
2023-05-12 117.50 118.50 107.00 115.00 0.9M
2023-05-11 124.00 125.00 117.50 118.50 0.3M
2023-05-10 123.50 126.50 122.50 125.00 0.2M
2023-05-09 121.00 125.50 120.50 124.50 0.2M
2023-05-08 127.50 127.50 121.00 122.50 0.3M
2023-05-05 126.50 128.50 125.00 127.50 0.3M
2023-05-04 131.00 131.50 125.00 126.50 0.2M
2023-05-03 127.00 132.50 123.00 131.00 0.5M
2023-05-02 134.50 135.00 123.50 124.50 0.8M
2023-04-28 137.50 137.50 127.50 133.00 0.7M
2023-04-27 144.00 144.00 132.50 134.00 0.7M
2023-04-26 141.00 144.50 135.50 144.00 1.1M
2023-04-25 138.50 145.50 136.00 141.50 1.9M
2023-04-24 127.00 141.00 124.50 140.50 1.6M
2023-04-21 117.00 129.50 113.50 126.50 0.9M
2023-04-20 112.00 117.50 109.50 117.00 0.5M
2023-04-19 110.00 114.50 103.50 112.00 0.5M
2023-04-18 114.00 114.00 108.00 109.50 0.5M
2023-04-17 115.50 115.50 113.00 113.50 0.4M
2023-04-14 117.50 117.50 112.00 115.00 0.3M
2023-04-13 120.00 120.50 115.50 116.00 0.2M
2023-04-12 119.00 120.50 112.50 120.50 0.3M
2023-04-11 120.50 121.00 118.50 119.00 0.4M
2023-04-10 120.50 120.50 118.00 120.50 0.4M
2023-04-07 119.00 121.00 118.00 118.50 0.3M
2023-04-06 119.00 125.00 115.00 119.50 0.7M
2023-03-31 108.50 125.00 108.00 120.00 1.3M
2023-03-30 100.50 120.00 100.50 110.00 0.9M