CJW International Co Ltd (5301)

5301
🏛️ 台湾 →
5.23
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
2021-12-30 8.50 8.60 8.50 8.51 0.0M
2021-12-29 8.83 8.83 8.31 8.50 0.0M
2021-12-28 8.60 8.60 8.59 8.59 0.0M
2021-12-27 8.56 8.72 8.56 8.72 0.0M
2021-12-24 8.54 8.54 8.54 8.54 0.0M
2021-12-23 8.68 8.69 8.68 8.68 0.0M
2021-12-22 8.60 8.67 8.60 8.67 0.0M
2021-12-21 8.56 8.61 8.56 8.61 0.0M
2021-12-20 8.77 8.78 8.76 8.76 0.0M
2021-12-17 8.77 8.77 8.77 8.77 0.0M
2021-12-16 8.78 8.78 8.59 8.59 0.0M
2021-12-15 8.78 8.78 8.78 8.78 0.0M
2021-12-14 8.59 8.59 8.51 8.51 0.0M
2021-12-13 8.31 8.82 8.31 8.59 0.0M
2021-12-10 8.55 8.55 8.20 8.30 0.0M
2021-12-09 8.54 8.57 8.54 8.54 0.0M
2021-12-08 8.97 8.97 8.52 8.54 0.0M
2021-12-07 8.80 8.80 8.53 8.53 0.0M
2021-12-06 8.68 8.68 8.50 8.52 0.0M
2021-12-03 8.99 8.99 8.71 8.72 0.0M
2021-12-02 8.60 8.68 8.60 8.68 0.0M
2021-12-01 9.00 9.10 8.91 8.91 0.0M
2021-11-30 9.00 9.00 8.91 8.91 0.0M
2021-11-29 8.60 8.88 8.58 8.88 0.0M
2021-11-26 9.00 9.00 8.88 8.90 0.0M
2021-11-25 8.92 9.05 8.92 9.04 0.0M
2021-11-24 8.92 8.95 8.92 8.92 0.0M
2021-11-23 8.99 8.99 8.91 8.92 0.0M
2021-11-22 8.93 8.95 8.93 8.95 0.0M
2021-11-19 8.88 8.93 8.88 8.92 0.0M
2021-11-18 8.94 8.94 8.90 8.90 0.0M
2021-11-17 8.88 8.91 8.88 8.91 0.0M
2021-11-16 9.14 9.14 9.00 9.00 0.0M
2021-11-15 9.09 9.20 9.00 9.05 0.0M
2021-11-12 8.96 9.10 8.96 9.10 0.0M
2021-11-11 9.00 9.05 8.96 8.96 0.0M
2021-11-10 8.81 8.87 8.81 8.87 0.0M
2021-11-09 8.99 8.99 8.90 8.90 0.0M
2021-11-08 8.84 8.98 8.84 8.98 0.0M
2021-11-05 8.88 9.10 8.86 8.99 0.0M
2021-11-04 8.90 9.00 8.80 8.80 0.0M
2021-11-03 8.95 8.98 8.86 8.89 0.0M
2021-11-02 9.05 9.05 8.95 8.95 0.0M
2021-11-01 9.00 9.18 9.00 9.10 0.0M
2021-10-29 8.99 9.00 8.95 9.00 0.0M
2021-10-28 8.99 8.99 8.98 8.99 0.0M
2021-10-27 8.81 8.88 8.81 8.88 0.0M
2021-10-26 8.96 8.96 8.93 8.96 0.0M
2021-10-25 9.00 9.02 8.95 8.95 0.0M
2021-10-22 9.00 9.00 8.97 8.99 0.0M
2021-10-21 9.00 9.01 9.00 9.00 0.0M
2021-10-20 9.08 9.08 9.00 9.00 0.0M
2021-10-19 9.01 9.02 9.00 9.02 0.0M
2021-10-18 8.98 9.03 8.98 9.03 0.0M
2021-10-15 8.95 9.03 8.95 8.98 0.0M
2021-10-14 9.07 9.07 8.92 8.92 0.0M
2021-10-13 8.96 9.04 8.90 9.03 0.0M
2021-10-12 9.28 9.28 8.96 8.96 0.0M
2021-10-08 9.00 9.00 9.00 9.00 0.0M
2021-10-07 9.00 9.08 8.97 9.00 0.0M
2021-10-06 9.11 9.11 9.00 9.00 0.0M
2021-10-05 9.02 9.10 9.01 9.02 0.0M
2021-10-04 9.18 9.18 9.04 9.04 0.0M
2021-10-01 9.08 9.20 8.99 9.00 0.0M
2021-09-30 9.00 9.08 9.00 9.08 0.0M
2021-09-29 9.14 9.17 9.01 9.12 0.0M
2021-09-28 9.18 9.22 9.17 9.20 0.0M
2021-09-27 9.15 9.35 9.14 9.18 0.0M
2021-09-24 9.15 9.22 9.14 9.14 0.0M
2021-09-23 9.13 9.17 9.05 9.14 0.0M
2021-09-22 9.26 9.26 8.90 8.99 0.0M
2021-09-17 9.39 9.39 9.20 9.27 0.0M
2021-09-16 9.20 9.31 9.14 9.28 0.0M
2021-09-15 9.27 9.29 9.27 9.29 0.0M
2021-09-14 9.20 9.31 9.11 9.27 0.0M
2021-09-13 9.50 9.50 9.13 9.30 0.0M
2021-09-10 9.30 9.53 9.30 9.53 0.0M
2021-09-09 8.91 9.79 8.78 9.79 0.0M
2021-09-08 9.13 9.17 8.90 9.12 0.0M
2021-09-07 9.30 9.39 9.13 9.13 0.0M
2021-09-06 9.12 9.34 9.11 9.33 0.0M
2021-09-03 9.53 9.53 9.22 9.27 0.0M
2021-09-02 9.36 9.45 9.36 9.45 0.0M
2021-09-01 9.44 9.47 9.33 9.38 0.0M
2021-08-31 9.34 9.61 9.31 9.33 0.0M
2021-08-30 9.15 9.79 9.15 9.68 0.0M
2021-08-27 9.50 9.62 9.50 9.51 0.0M
2021-08-26 9.22 9.29 9.20 9.22 0.0M
2021-08-25 9.10 9.59 9.10 9.50 0.0M
2021-08-24 9.54 9.55 9.00 9.00 0.0M
2021-08-23 9.96 9.96 9.37 9.54 0.0M
2021-08-20 9.47 9.55 9.47 9.54 0.0M
2021-08-19 9.56 9.77 9.51 9.77 0.0M
2021-08-18 9.60 9.66 9.50 9.66 0.0M
2021-08-17 9.88 9.95 9.53 9.55 0.0M
2021-08-16 9.98 9.98 9.80 9.95 0.0M
2021-08-13 9.97 9.98 9.97 9.98 0.0M
2021-08-12 9.98 9.98 9.98 9.98 0.0M
2021-08-11 9.99 9.99 9.78 9.98 0.0M
2021-08-10 10.05 10.05 9.73 9.98 0.0M
2021-08-09 9.85 10.00 9.85 9.88 0.0M
2021-08-06 9.85 9.86 9.71 9.85 0.0M
2021-08-05 9.99 9.99 9.85 9.85 0.0M
2021-08-04 9.95 10.05 9.91 9.92 0.0M
2021-08-03 10.15 10.15 9.96 10.00 0.0M
2021-08-02 10.10 10.10 9.88 10.00 0.0M
2021-07-30 10.00 10.05 9.96 10.00 0.0M
2021-07-29 10.10 10.10 10.00 10.05 0.0M
2021-07-28 9.95 10.05 9.95 10.05 0.0M
2021-07-27 10.00 10.25 10.00 10.00 0.0M
2021-07-26 10.20 10.20 10.00 10.05 0.0M
2021-07-23 10.25 10.25 10.00 10.20 0.0M
2021-07-22 10.20 10.20 10.10 10.20 0.0M
2021-07-21 10.20 10.25 9.84 10.20 0.0M
2021-07-20 10.20 10.20 10.10 10.20 0.0M
2021-07-19 10.20 10.25 10.05 10.20 0.0M
2021-07-16 10.05 10.20 10.00 10.20 0.0M
2021-07-15 9.99 10.25 9.99 10.20 0.0M
2021-07-14 10.30 10.30 9.96 10.20 0.0M
2021-07-13 10.45 10.45 9.98 10.20 0.0M
2021-07-12 10.00 10.45 10.00 10.30 0.0M
2021-07-09 10.20 10.35 10.20 10.25 0.0M
2021-07-08 10.40 10.45 10.20 10.20 0.0M
2021-07-07 10.25 10.55 10.10 10.45 0.0M
2021-07-06 10.15 10.30 10.15 10.20 0.0M
2021-07-05 10.10 10.25 10.05 10.15 0.0M
2021-07-02 10.20 10.55 10.10 10.10 0.0M
2021-07-01 10.30 10.30 9.93 9.96 0.0M
2021-06-30 10.00 10.15 9.92 10.10 0.0M
2021-06-29 10.00 10.00 9.96 9.96 0.0M
2021-06-28 9.90 10.10 9.90 10.00 0.0M
2021-06-25 10.05 10.10 9.98 10.00 0.0M
2021-06-24 10.00 10.30 10.00 10.05 0.0M
2021-06-23 10.60 10.60 9.95 10.05 0.0M
2021-06-22 9.95 10.85 9.88 10.40 0.0M
2021-06-21 9.99 9.99 9.85 9.94 0.0M
2021-06-18 9.72 9.94 9.66 9.92 0.0M
2021-06-17 9.69 9.78 9.63 9.71 0.0M
2021-06-16 9.65 9.71 9.65 9.69 0.0M
2021-06-15 9.60 9.61 9.57 9.57 0.0M
2021-06-11 9.79 9.79 9.60 9.61 0.0M
2021-06-10 9.67 9.80 9.57 9.79 0.0M
2021-06-09 9.66 9.80 9.66 9.67 0.0M
2021-06-08 9.70 9.70 9.30 9.66 0.0M
2021-06-07 9.61 9.89 9.40 9.80 0.0M
2021-06-04 10.00 10.00 9.61 9.61 0.0M
2021-06-03 9.65 9.92 9.65 9.91 0.0M
2021-06-02 9.16 9.80 9.16 9.80 0.0M
2021-06-01 8.94 9.17 8.94 9.16 0.0M
2021-05-31 9.08 9.08 8.91 9.06 0.0M
2021-05-28 8.88 9.16 8.88 9.07 0.0M
2021-05-27 9.00 9.20 8.92 9.08 0.0M
2021-05-26 9.42 9.42 8.80 9.20 0.0M
2021-05-25 9.03 9.18 9.03 9.17 0.0M
2021-05-24 9.02 9.24 9.00 9.03 0.0M
2021-05-21 8.89 9.34 8.69 9.34 0.0M
2021-05-20 8.90 9.00 8.74 8.90 0.0M
2021-05-19 9.00 9.00 8.60 8.97 0.0M
2021-05-18 8.60 9.00 8.60 9.00 0.0M
2021-05-17 9.00 9.00 8.30 8.42 0.0M
2021-05-14 9.20 9.25 8.91 9.01 0.0M
2021-05-13 8.60 9.09 8.60 8.90 0.0M
2021-05-12 9.24 9.47 8.82 8.91 0.0M
2021-05-11 9.80 9.80 9.28 9.28 0.0M
2021-05-10 10.00 10.05 9.50 9.84 0.0M
2021-05-07 9.90 9.96 9.70 9.95 0.0M
2021-05-06 10.15 10.15 9.76 10.05 0.0M
2021-05-05 9.80 10.10 9.62 10.10 0.0M
2021-05-04 9.91 9.91 9.75 9.80 0.0M
2021-05-03 10.05 10.10 9.82 9.95 0.0M
2021-04-29 10.25 10.25 9.65 10.10 0.0M
2021-04-28 10.15 10.25 10.15 10.25 0.0M
2021-04-27 10.55 10.55 10.10 10.35 0.0M
2021-04-26 10.30 10.35 10.25 10.35 0.0M
2021-04-23 10.45 10.45 10.25 10.25 0.0M
2021-04-22 10.25 10.30 10.20 10.25 0.0M
2021-04-21 10.80 10.80 10.20 10.50 0.0M
2021-04-20 10.65 10.65 10.20 10.60 0.0M
2021-04-19 10.60 10.65 10.45 10.60 0.0M
2021-04-16 10.25 10.60 10.15 10.60 0.0M
2021-04-15 10.50 10.50 10.25 10.35 0.0M
2021-04-14 10.15 10.60 10.15 10.60 0.0M
2021-04-13 10.20 10.60 10.15 10.45 0.0M
2021-04-12 10.35 10.45 10.20 10.45 0.0M
2021-04-09 10.95 10.95 10.45 10.65 0.0M
2021-04-08 10.10 10.90 10.10 10.75 0.0M
2021-04-07 10.00 10.10 10.00 10.10 0.0M
2021-04-06 10.30 10.30 10.10 10.15 0.0M
2021-04-01 10.35 10.35 10.30 10.35 0.0M
2021-03-31 10.65 10.65 10.25 10.35 0.0M
2021-03-30 10.85 10.90 10.70 10.75 0.0M
2021-03-29 10.90 10.90 10.65 10.70 0.0M
2021-03-26 10.95 10.95 10.80 10.90 0.0M
2021-03-25 11.00 11.10 10.95 10.95 0.0M
2021-03-24 11.00 11.30 10.95 11.15 0.0M
2021-03-23 10.70 11.00 10.60 11.00 0.0M
2021-03-22 11.40 11.40 10.70 10.70 0.0M
2021-03-19 11.00 11.00 10.70 10.90 0.0M
2021-03-18 11.15 11.15 10.70 10.90 0.0M
2021-03-17 11.50 11.85 11.20 11.20 0.0M
2021-03-16 11.65 11.95 11.45 11.50 0.0M
2021-03-15 11.80 11.95 11.25 11.65 0.0M
2021-03-12 11.00 12.00 10.60 11.90 0.0M
2021-03-11 10.70 11.30 10.35 10.95 0.0M
2021-03-10 10.00 10.95 10.00 10.95 0.0M
2021-03-09 9.99 10.00 9.96 9.96 0.0M
2021-03-08 9.95 9.99 9.90 9.99 0.0M
2021-03-05 9.94 9.95 9.94 9.94 0.0M
2021-03-04 9.95 9.95 9.75 9.75 0.0M
2021-03-03 9.95 10.00 9.95 10.00 0.0M
2021-03-02 10.00 10.00 9.89 9.90 0.0M
2021-02-26 9.60 10.40 9.60 10.00 0.0M
2021-02-25 10.40 10.65 10.35 10.35 0.0M
2021-02-24 10.20 10.50 10.10 10.35 0.0M
2021-02-23 10.15 10.20 10.00 10.20 0.0M
2021-02-22 10.00 10.15 9.99 10.15 0.0M
2021-02-19 10.10 10.10 9.76 10.00 0.0M
2021-02-18 9.61 10.15 9.60 10.00 0.0M
2021-02-17 9.17 10.00 9.17 9.58 0.0M
2021-02-05 8.90 9.17 8.90 9.17 0.0M
2021-02-04 9.40 9.40 8.80 8.93 0.0M
2021-02-03 9.89 9.91 9.06 9.30 0.0M
2021-02-02 8.23 9.04 8.22 9.04 0.0M
2021-02-01 8.10 8.58 8.04 8.22 0.0M
2021-01-29 8.12 8.17 8.05 8.10 0.0M
2021-01-28 8.40 8.41 8.00 8.37 0.0M
2021-01-27 8.45 8.56 8.39 8.48 0.0M
2021-01-26 8.92 8.92 8.48 8.59 0.0M
2021-01-25 9.10 9.10 8.76 8.92 0.0M
2021-01-22 9.35 9.39 9.15 9.20 0.0M
2021-01-21 9.60 9.73 9.30 9.35 0.0M
2021-01-20 9.68 9.88 9.55 9.60 0.0M
2021-01-19 9.70 9.99 9.68 9.68 0.0M
2021-01-18 9.98 9.98 9.66 9.79 0.0M
2021-01-15 10.10 10.10 9.99 9.99 0.0M
2021-01-14 10.25 10.25 10.00 10.10 0.0M
2021-01-13 10.05 10.45 10.05 10.15 0.0M
2021-01-12 10.05 10.20 10.00 10.05 0.0M
2021-01-11 10.25 10.30 10.05 10.20 0.0M
2021-01-08 10.20 10.25 10.15 10.25 0.0M
2021-01-07 10.15 10.20 10.15 10.20 0.0M
2021-01-06 10.20 10.20 10.15 10.20 0.0M
2021-01-05 10.35 10.35 10.20 10.30 0.0M
2021-01-04 10.25 10.25 10.10 10.25 0.0M