Chyang Sheng Dyeing

1463
🏛️ 台湾 →
21.60
最終更新: 2025-09-30
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
2025-09-30 20.30 22.00 20.30 21.60 1.0M
2025-09-26 19.80 20.30 19.80 20.25 0.2M
2025-09-25 19.40 19.65 19.40 19.50 0.0M
2025-09-24 19.70 19.70 19.40 19.40 0.0M
2025-09-23 19.45 19.60 19.40 19.50 0.0M
2025-09-22 19.40 19.60 19.30 19.50 0.2M
2025-09-19 19.60 19.60 19.35 19.40 0.2M
2025-09-18 19.65 19.70 19.60 19.60 0.1M
2025-09-17 19.65 19.85 19.65 19.65 0.1M
2025-09-16 19.85 19.85 19.60 19.65 0.1M
2025-09-15 19.65 20.30 19.60 19.65 0.1M
2025-09-12 19.80 19.90 19.65 19.70 0.1M
2025-09-11 19.80 19.80 19.65 19.70 0.2M
2025-09-10 20.05 20.05 19.85 19.90 0.1M
2025-09-09 20.05 20.05 19.95 20.00 0.0M
2025-09-08 20.00 20.10 19.95 20.05 0.1M
2025-09-05 20.00 20.10 19.90 19.95 0.1M
2025-09-04 19.95 20.20 19.85 20.00 0.2M
2025-09-03 19.80 19.95 19.75 19.80 0.1M
2025-09-02 19.85 20.00 19.75 19.75 0.2M
2025-09-01 20.05 20.05 19.85 19.85 0.1M
2025-08-29 20.05 20.20 20.00 20.00 0.0M
2025-08-28 20.10 20.40 20.00 20.00 0.2M
2025-08-27 20.30 20.50 20.15 20.15 0.1M
2025-08-26 20.05 20.55 20.00 20.30 0.2M
2025-08-25 20.00 20.55 20.00 20.05 0.1M
2025-08-22 19.80 20.20 19.80 20.00 0.1M
2025-08-21 19.95 20.00 19.80 19.85 0.1M
2025-08-20 19.95 19.95 19.85 19.85 0.1M
2025-08-19 20.30 20.30 20.00 20.00 0.1M
2025-08-18 20.10 20.30 20.05 20.10 0.1M
2025-08-15 20.15 20.20 20.00 20.05 0.1M
2025-08-14 20.40 20.50 20.20 20.20 0.2M
2025-08-13 20.35 20.55 20.30 20.40 0.1M
2025-08-12 20.45 20.65 20.35 20.40 0.2M
2025-08-11 20.70 20.70 20.35 20.45 0.1M
2025-08-08 20.70 20.70 20.60 20.60 0.1M
2025-08-07 20.70 20.90 20.70 20.70 0.1M
2025-08-06 20.65 20.80 20.65 20.70 0.1M
2025-08-05 20.80 20.90 20.60 20.70 0.3M
2025-08-04 20.00 21.65 19.90 20.85 0.8M
2025-08-01 19.85 20.15 19.85 20.00 0.1M
2025-07-31 19.95 20.00 19.90 19.95 0.1M
2025-07-30 19.95 20.10 19.90 19.95 0.0M
2025-07-29 20.10 20.20 19.90 20.00 0.1M
2025-07-28 20.20 20.20 19.90 20.15 0.1M
2025-07-25 20.25 20.25 20.10 20.15 0.1M
2025-07-24 20.15 20.25 19.90 20.15 0.1M
2025-07-23 20.10 20.20 20.10 20.15 0.1M
2025-07-22 20.00 20.00 19.85 20.00 0.1M
2025-07-21 19.90 20.10 19.85 20.00 0.1M
2025-07-18 19.80 19.95 19.70 19.85 0.1M
2025-07-17 19.50 19.95 19.50 19.80 0.2M
2025-07-16 18.95 19.80 18.95 19.50 0.3M
2025-07-15 18.95 19.20 18.95 19.05 0.1M
2025-07-14 18.95 19.05 18.90 18.95 0.1M
2025-07-11 18.95 19.15 18.70 19.00 0.1M
2025-07-10 19.50 19.50 18.90 18.95 0.9M
2025-07-09 19.50 19.55 19.45 19.50 0.3M
2025-07-08 19.70 19.75 19.55 19.65 0.1M
2025-07-07 20.00 20.00 19.75 19.85 0.2M
2025-07-04 20.30 20.30 19.90 19.95 0.1M
2025-07-03 20.30 20.45 20.30 20.40 0.2M
2025-07-02 20.10 20.20 20.00 20.10 0.1M
2025-07-01 20.00 20.30 19.90 20.10 0.1M
2025-06-30 20.10 20.30 20.00 20.00 0.2M
2025-06-27 19.90 20.15 19.85 20.00 0.1M
2025-06-26 19.95 20.05 19.75 19.90 0.1M
2025-06-25 19.90 19.95 19.75 19.85 0.1M
2025-06-24 19.80 20.10 19.80 19.85 0.2M
2025-06-23 19.80 19.85 19.35 19.80 0.2M
2025-06-20 20.00 20.00 19.45 19.85 0.2M
2025-06-19 19.95 20.20 19.70 19.75 0.2M
2025-06-18 19.60 19.90 19.55 19.75 0.1M
2025-06-17 19.70 19.75 19.50 19.65 0.2M
2025-06-16 19.55 19.65 19.45 19.50 0.3M
2025-06-13 19.90 19.95 19.65 19.70 0.2M
2025-06-12 19.95 20.05 19.85 19.95 0.2M
2025-06-11 20.75 20.75 19.75 19.85 1.0M
2025-06-10 20.95 21.20 20.75 20.75 0.3M
2025-06-09 21.30 21.30 20.80 20.90 0.2M
2025-06-06 21.15 21.40 21.00 21.05 0.2M
2025-06-05 21.40 21.55 21.00 21.15 0.2M
2025-06-04 21.25 21.55 21.20 21.20 0.1M
2025-06-03 21.30 21.60 21.15 21.15 0.2M
2025-06-02 21.70 21.70 21.20 21.25 0.4M
2025-05-29 22.20 22.20 21.90 21.95 0.2M
2025-05-28 23.05 23.05 21.95 22.05 0.4M
2025-05-27 22.20 23.00 22.20 22.55 0.8M
2025-05-26 21.65 22.00 21.55 21.95 0.2M
2025-05-23 21.80 22.00 21.60 21.65 0.4M
2025-05-22 21.95 22.10 21.80 21.80 0.2M
2025-05-21 21.95 22.25 21.85 21.95 0.2M
2025-05-20 22.15 22.15 21.85 21.85 0.1M
2025-05-19 22.10 22.10 21.80 21.85 0.1M
2025-05-16 22.00 22.30 21.90 22.00 0.5M
2025-05-15 22.65 22.65 22.10 22.20 0.3M
2025-05-14 21.95 22.75 21.95 22.45 0.5M
2025-05-13 22.75 22.75 22.00 22.05 0.7M
2025-05-12 23.55 23.55 21.65 22.50 2.2M
2025-05-09 23.90 24.30 23.85 24.05 0.2M
2025-05-08 24.00 24.00 23.85 23.90 0.1M
2025-05-07 24.30 24.40 23.50 23.65 0.4M
2025-05-06 23.80 24.45 23.45 24.00 0.7M
2025-05-05 24.15 24.30 23.15 23.50 0.9M
2025-05-02 22.65 24.50 22.65 24.05 0.9M
2025-04-30 22.85 23.15 22.60 22.60 0.6M
2025-04-29 21.45 23.40 21.40 22.85 0.9M
2025-04-28 21.05 21.50 21.00 21.40 0.2M
2025-04-25 21.20 21.25 20.90 20.90 0.4M
2025-04-24 20.90 21.20 20.90 21.00 0.3M
2025-04-23 21.10 21.35 20.65 20.65 0.4M
2025-04-22 20.50 20.85 20.35 20.80 0.4M
2025-04-21 21.05 21.15 20.45 20.85 0.6M
2025-04-18 20.60 21.25 20.60 21.10 0.3M
2025-04-17 20.70 20.70 20.20 20.65 0.4M
2025-04-16 20.70 21.35 20.65 20.70 0.6M
2025-04-15 20.05 21.30 20.05 21.15 0.7M
2025-04-14 20.20 20.75 19.65 19.85 0.7M
2025-04-11 20.35 20.35 19.60 19.90 0.7M
2025-04-10 21.30 21.65 21.00 21.30 1.4M
2025-04-09 21.30 21.30 19.45 19.70 1.5M
2025-04-08 21.65 22.40 21.60 21.60 1.3M
2025-04-07 23.95 23.95 23.95 23.95 0.2M
2025-04-02 27.00 27.10 26.55 26.60 0.3M
2025-04-01 26.80 27.35 26.30 27.00 0.6M
2025-03-31 26.60 26.80 25.25 26.60 2.3M
2025-03-28 28.30 28.30 26.65 27.25 1.5M
2025-03-27 29.90 30.00 27.80 27.80 1.3M
2025-03-26 30.00 30.30 28.95 29.90 3.3M
2025-03-25 30.90 30.90 29.70 29.75 2.6M
2025-03-24 30.40 31.00 30.15 30.45 3.9M
2025-03-21 29.80 30.05 29.65 30.00 2.9M
2025-03-20 29.90 30.05 29.45 29.60 2.0M
2025-03-19 30.00 30.20 28.80 29.60 1.9M
2025-03-18 31.05 31.10 29.55 30.20 4.5M
2025-03-17 28.15 31.20 28.10 31.10 6.6M
2025-03-14 28.55 29.75 28.00 28.40 3.7M
2025-03-13 28.10 28.60 26.50 28.30 4.4M
2025-03-12 27.95 29.30 27.20 29.30 1.2M
2025-03-11 27.70 27.85 25.60 26.75 1.6M
2025-03-10 28.90 29.30 27.60 28.00 0.6M
2025-03-07 28.90 29.15 28.40 28.40 0.6M
2025-03-06 28.80 29.70 28.60 29.00 1.0M
2025-03-05 30.25 30.25 28.75 29.00 1.6M
2025-03-04 29.90 30.40 28.15 29.60 2.9M
2025-03-03 28.00 30.10 27.90 29.50 6.8M
2025-02-27 27.10 28.20 26.55 27.60 2.4M
2025-02-26 25.70 26.90 25.50 26.50 0.7M
2025-02-25 24.85 26.00 24.85 25.25 0.8M
2025-02-24 24.95 24.95 24.80 24.85 0.0M
2025-02-21 25.00 25.00 24.85 24.95 0.1M
2025-02-20 24.75 24.95 24.75 24.80 0.0M
2025-02-19 24.90 24.90 24.70 24.75 0.1M
2025-02-18 24.80 25.00 24.70 25.00 0.1M
2025-02-17 24.70 24.90 24.65 24.85 0.0M
2025-02-14 24.75 24.80 24.70 24.80 0.0M
2025-02-13 24.95 25.05 24.75 24.80 0.1M
2025-02-12 24.90 25.05 24.65 24.95 0.1M
2025-02-11 25.00 25.25 24.65 24.80 0.3M
2025-02-10 24.90 25.00 24.70 24.80 0.1M
2025-02-07 24.60 25.00 24.60 25.00 0.1M
2025-02-06 24.75 24.95 24.60 24.60 0.1M
2025-02-05 24.95 24.95 24.85 24.85 0.1M
2025-02-04 24.60 24.90 24.60 24.60 0.1M
2025-02-03 24.85 25.05 24.60 24.60 0.2M
2025-01-22 24.75 24.85 24.75 24.85 0.0M
2025-01-21 24.70 24.85 24.65 24.75 0.1M
2025-01-20 24.80 24.95 24.60 24.75 0.1M
2025-01-17 24.85 24.85 24.70 24.70 0.1M
2025-01-16 24.60 24.90 24.60 24.70 0.1M
2025-01-15 24.35 24.70 24.30 24.60 0.2M
2025-01-14 24.80 25.00 24.75 24.90 0.1M
2025-01-13 25.00 25.00 24.65 24.80 0.2M
2025-01-10 25.10 25.40 24.75 25.00 0.3M
2025-01-09 25.45 25.45 25.00 25.05 0.2M
2025-01-08 25.50 25.65 25.35 25.45 0.1M
2025-01-07 25.40 25.50 25.25 25.25 0.2M
2025-01-06 24.85 26.50 24.85 25.20 1.9M
2025-01-03 24.80 24.95 24.70 24.85 0.1M
2025-01-02 24.90 25.00 24.75 24.75 0.1M