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
2022-12-30 11.20 11.20 11.20 11.20 0.0M
2022-12-29 11.45 11.45 11.20 11.20 0.0M
2022-12-28 11.65 11.65 11.00 11.00 0.0M
2022-12-27 11.20 11.80 11.20 11.65 0.0M
2022-12-26 11.15 11.40 11.15 11.20 0.0M
2022-12-23 11.00 11.40 11.00 11.40 0.0M
2022-12-22 11.60 11.60 11.45 11.45 0.0M
2022-12-21 11.60 11.60 11.45 11.60 0.0M
2022-12-20 11.50 11.75 11.50 11.75 0.0M
2022-12-19 11.70 11.80 11.50 11.50 0.0M
2022-12-16 11.95 11.95 11.80 11.80 0.0M
2022-12-15 11.95 11.95 11.75 11.80 0.0M
2022-12-14 11.90 12.00 11.75 12.00 0.0M
2022-12-13 11.90 11.95 11.70 11.95 0.0M
2022-12-12 11.70 12.00 11.60 11.95 0.0M
2022-12-09 11.70 11.90 11.55 11.90 0.0M
2022-12-08 11.55 11.90 11.50 11.70 0.0M
2022-12-07 11.50 11.60 11.45 11.60 0.0M
2022-12-06 11.50 11.80 10.65 11.75 0.0M
2022-12-05 11.50 11.80 11.35 11.80 0.0M
2022-12-02 11.50 11.70 11.50 11.55 0.0M
2022-12-01 11.00 12.00 11.00 11.70 0.0M
2022-11-30 10.90 11.25 10.90 11.00 0.0M
2022-11-29 11.00 11.35 11.00 11.00 0.0M
2022-11-28 10.95 10.95 10.30 10.90 0.0M
2022-11-25 11.15 11.15 10.65 10.95 0.0M
2022-11-24 11.65 11.65 10.55 11.15 0.0M
2022-11-23 11.60 11.60 11.00 11.10 0.0M
2022-11-22 12.00 12.00 11.00 11.65 0.0M
2022-11-21 10.95 10.95 10.95 10.95 0.0M
2022-11-18 9.85 9.98 9.70 9.98 0.0M
2022-11-17 9.53 10.00 9.53 10.00 0.0M
2022-11-16 9.51 10.00 9.30 10.00 0.0M
2022-11-15 9.75 9.75 9.70 9.71 0.0M
2022-11-14 9.94 10.00 9.71 10.00 0.0M
2022-11-11 10.00 10.00 9.75 10.00 0.0M
2022-11-10 10.00 10.00 10.00 10.00 0.0M
2022-11-09 10.00 10.00 9.70 9.99 0.0M
2022-11-08 10.00 10.00 10.00 10.00 0.0M
2022-11-07 9.60 10.00 9.60 10.00 0.0M
2022-11-04 9.94 9.94 9.68 9.80 0.0M
2022-11-03 9.60 9.88 9.60 9.88 0.0M
2022-11-02 9.50 9.96 9.50 9.90 0.0M
2022-11-01 9.60 9.95 9.40 9.95 0.0M
2022-10-31 10.10 10.10 9.56 9.90 0.0M
2022-10-28 9.55 9.55 9.22 9.55 0.0M
2022-10-27 9.32 9.32 9.32 9.32 0.0M
2022-10-26 9.20 9.60 9.20 9.57 0.0M
2022-10-25 9.31 9.31 9.20 9.20 0.0M
2022-10-24 9.30 9.50 9.17 9.30 0.0M
2022-10-21 9.56 9.60 9.11 9.11 0.0M
2022-10-20 9.60 9.60 9.42 9.42 0.0M
2022-10-19 9.48 9.65 9.48 9.65 0.0M
2022-10-18 9.46 9.73 9.30 9.48 0.0M
2022-10-17 9.50 9.74 9.44 9.74 0.0M
2022-10-14 9.60 9.89 9.20 9.89 0.0M
2022-10-13 9.60 9.60 9.55 9.58 0.0M
2022-10-12 9.66 9.67 9.58 9.67 0.0M
2022-10-11 9.13 9.68 9.13 9.68 0.0M
2022-10-07 9.39 9.70 9.35 9.70 0.0M
2022-10-06 9.20 9.21 9.18 9.21 0.0M
2022-10-05 9.50 9.50 9.50 9.50 0.0M
2022-10-04 9.65 9.65 9.07 9.30 0.0M
2022-10-03 9.15 9.18 9.01 9.01 0.0M
2022-09-30 9.20 9.42 9.20 9.42 0.0M
2022-09-29 9.20 9.45 9.10 9.40 0.0M
2022-09-28 9.68 9.79 9.30 9.30 0.0M
2022-09-27 9.80 9.80 9.68 9.68 0.0M
2022-09-26 9.80 9.99 9.47 9.90 0.0M
2022-09-23 9.96 10.15 9.86 10.10 0.0M
2022-09-22 10.10 10.10 10.00 10.10 0.0M
2022-09-21 10.10 10.10 9.94 10.10 0.0M
2022-09-20 9.90 10.15 9.90 10.15 0.0M
2022-09-19 9.95 10.15 9.90 10.15 0.0M
2022-09-16 9.80 10.00 9.66 10.00 0.0M
2022-09-15 9.90 9.95 9.60 9.90 0.0M
2022-09-14 9.57 9.59 9.51 9.59 0.0M
2022-09-13 9.50 9.58 9.49 9.58 0.0M
2022-09-12 9.58 9.58 9.32 9.35 0.0M
2022-09-08 9.20 9.50 9.20 9.48 0.0M
2022-09-07 9.32 9.32 9.02 9.08 0.0M
2022-09-06 9.54 9.54 9.37 9.37 0.0M
2022-09-05 9.58 9.58 9.31 9.53 0.0M
2022-09-02 9.54 9.54 9.31 9.54 0.0M
2022-09-01 9.58 9.58 9.25 9.54 0.0M
2022-08-31 9.52 9.52 9.25 9.36 0.0M
2022-08-30 9.51 9.56 9.43 9.43 0.0M
2022-08-29 9.43 9.43 9.03 9.43 0.0M
2022-08-26 9.42 9.43 9.20 9.43 0.0M
2022-08-25 9.42 9.42 9.20 9.22 0.0M
2022-08-24 9.27 9.27 9.02 9.20 0.0M
2022-08-23 8.80 9.24 8.76 9.01 0.0M
2022-08-22 8.95 9.16 8.65 9.16 0.0M
2022-08-19 9.18 9.18 8.29 9.17 0.0M
2022-08-18 9.18 9.18 9.18 9.18 0.0M
2022-08-17 11.30 11.30 10.20 10.20 0.0M
2022-08-16 11.30 11.50 11.20 11.30 0.0M
2022-08-15 11.30 11.30 11.05 11.25 0.0M
2022-08-12 11.45 11.45 11.25 11.30 0.0M
2022-08-11 11.45 11.45 11.15 11.40 0.0M
2022-08-10 11.50 11.60 11.15 11.35 0.0M
2022-08-09 12.15 12.20 11.45 11.50 0.0M
2022-08-08 11.80 11.80 11.30 11.55 0.0M
2022-08-05 11.70 11.90 11.50 11.50 0.0M
2022-08-04 11.55 11.55 11.10 11.10 0.0M
2022-08-03 11.75 11.75 11.40 11.45 0.0M
2022-08-02 11.70 12.00 11.40 11.55 0.0M
2022-08-01 12.15 12.15 11.70 11.70 0.0M
2022-07-29 11.55 11.85 11.55 11.85 0.0M
2022-07-28 12.30 12.30 11.50 11.80 0.0M
2022-07-27 11.80 11.90 11.35 11.90 0.0M
2022-07-26 11.80 11.95 11.50 11.80 0.0M
2022-07-25 12.60 12.60 11.60 11.70 0.0M
2022-07-22 11.60 11.95 11.50 11.55 0.0M
2022-07-21 11.20 11.60 11.20 11.50 0.0M
2022-07-20 12.00 12.30 11.75 11.85 0.0M
2022-07-19 12.10 12.90 12.00 12.45 0.0M
2022-07-18 11.00 12.00 11.00 12.00 0.0M
2022-07-15 11.00 11.15 10.80 10.95 0.0M
2022-07-14 11.40 11.40 11.00 11.00 0.0M
2022-07-13 11.00 11.30 10.85 11.10 0.0M
2022-07-12 11.15 11.15 10.65 10.70 0.0M
2022-07-11 11.40 11.45 10.75 10.95 0.0M
2022-07-08 11.15 11.55 10.90 11.55 0.0M
2022-07-07 10.80 10.95 10.40 10.50 0.0M
2022-07-06 11.05 11.10 10.20 10.45 0.0M
2022-07-05 11.05 11.35 10.85 11.15 0.0M
2022-07-04 10.95 11.20 10.95 11.20 0.0M
2022-07-01 11.60 11.60 10.90 11.25 0.0M
2022-06-30 12.45 12.45 11.80 11.80 0.0M
2022-06-29 12.35 12.35 12.00 12.15 0.0M
2022-06-28 12.30 12.30 11.80 12.05 0.0M
2022-06-27 12.00 12.15 11.85 11.95 0.0M
2022-06-24 11.40 11.95 11.40 11.70 0.0M
2022-06-23 11.55 11.75 11.35 11.50 0.0M
2022-06-22 11.80 12.10 11.45 11.60 0.0M
2022-06-21 11.85 11.85 11.50 11.60 0.0M
2022-06-20 12.30 12.55 11.30 11.30 0.0M
2022-06-17 12.55 12.75 12.10 12.30 0.0M
2022-06-16 13.30 13.30 12.50 12.55 0.0M
2022-06-15 13.25 13.25 12.40 12.80 0.0M
2022-06-14 12.80 13.25 12.25 12.90 0.0M
2022-06-13 13.35 13.50 13.15 13.15 0.0M
2022-06-10 13.50 13.70 13.30 13.30 0.0M
2022-06-09 13.70 14.00 13.70 13.70 0.0M
2022-06-08 13.60 14.30 13.50 13.70 0.0M
2022-06-07 14.55 14.55 13.60 13.60 0.0M
2022-06-06 14.70 15.40 14.20 14.60 0.0M
2022-06-02 13.40 14.70 13.35 14.70 0.0M
2022-06-01 13.55 13.90 13.10 13.40 0.0M
2022-05-31 13.65 14.10 12.90 13.70 0.0M
2022-05-30 13.10 14.00 13.10 13.65 0.0M
2022-05-27 13.25 13.25 12.80 12.80 0.0M
2022-05-26 12.85 13.30 12.55 12.65 0.0M
2022-05-25 12.75 13.30 12.75 12.85 0.0M
2022-05-24 12.95 13.45 12.55 12.75 0.0M
2022-05-23 12.85 13.55 12.85 13.55 0.0M
2022-05-20 12.65 12.65 12.25 12.35 0.0M
2022-05-19 12.25 12.45 12.20 12.35 0.0M
2022-05-18 12.95 12.95 12.30 12.55 0.0M
2022-05-17 12.55 13.00 12.35 12.65 0.0M
2022-05-16 12.65 12.65 12.00 12.50 0.0M
2022-05-13 12.20 12.80 12.05 12.50 0.0M
2022-05-12 13.25 13.25 11.95 12.20 0.0M
2022-05-11 13.70 13.70 13.05 13.25 0.0M
2022-05-10 13.80 13.80 13.15 13.20 0.0M
2022-05-09 14.00 14.00 13.35 13.80 0.0M
2022-05-06 13.10 14.05 13.10 13.70 0.0M
2022-05-05 14.30 14.60 13.30 13.60 0.0M
2022-05-04 13.60 14.40 13.35 14.20 0.0M
2022-05-03 12.00 13.35 11.60 13.35 0.0M
2022-04-29 11.30 12.15 11.30 12.15 0.0M
2022-04-28 11.30 11.45 11.05 11.05 0.0M
2022-04-27 11.90 11.90 11.05 11.30 0.0M
2022-04-26 12.80 12.80 11.90 11.90 0.0M
2022-04-22 12.85 13.00 12.70 12.75 0.0M
2022-04-21 13.05 13.50 12.75 12.85 0.0M
2022-04-20 12.80 13.00 12.65 12.70 0.0M
2022-04-19 12.90 13.10 12.65 12.70 0.0M
2022-04-18 13.50 13.50 12.65 12.90 0.0M
2022-04-15 12.85 13.40 12.85 13.00 0.0M
2022-04-14 13.05 14.00 13.05 13.40 0.0M
2022-04-13 12.30 13.45 12.30 13.45 0.0M
2022-04-12 12.70 12.70 12.05 12.25 0.0M
2022-04-11 13.45 13.55 12.30 12.75 0.0M
2022-04-08 13.70 14.20 13.40 13.65 0.0M
2022-04-07 14.00 14.10 13.70 13.80 0.0M
2022-04-06 14.20 14.20 13.90 14.15 0.0M
2022-04-01 14.20 14.50 13.65 14.15 0.0M
2022-03-31 14.30 14.70 14.30 14.40 0.0M
2022-03-30 14.80 14.80 14.10 14.30 0.0M
2022-03-29 14.50 15.20 14.00 14.85 0.0M
2022-03-28 13.60 14.00 13.20 13.90 0.0M
2022-03-25 14.25 14.75 13.90 14.30 0.0M
2022-03-24 14.55 14.85 14.00 14.25 0.0M
2022-03-23 15.30 15.85 14.75 15.00 0.0M
2022-03-22 14.95 16.25 14.30 15.85 0.0M
2022-03-21 15.55 15.70 14.60 14.80 0.0M
2022-03-18 14.80 15.30 14.30 15.00 0.0M
2022-03-17 13.95 15.05 13.50 15.05 0.0M
2022-03-16 14.10 14.20 13.55 13.70 0.0M
2022-03-15 14.40 14.85 13.50 14.00 0.0M
2022-03-14 15.00 15.25 14.10 14.55 0.0M
2022-03-11 15.20 15.20 13.85 15.20 0.0M
2022-03-10 13.00 13.85 13.00 13.85 0.0M
2022-03-09 13.20 13.20 12.50 12.60 0.0M
2022-03-08 12.95 13.80 12.65 13.20 0.0M
2022-03-07 14.45 14.45 14.05 14.05 0.0M
2022-03-04 16.90 16.90 15.35 15.60 0.0M
2022-03-03 15.45 15.45 15.45 15.45 0.0M
2022-03-02 12.80 14.05 12.80 14.05 0.0M
2022-03-01 13.00 13.20 12.80 12.80 0.0M
2022-02-25 12.25 13.40 12.25 12.90 0.0M
2022-02-24 15.00 15.00 13.50 13.60 0.0M
2022-02-23 13.60 14.95 13.60 14.80 0.0M
2022-02-22 13.50 13.60 12.55 13.60 0.0M
2022-02-21 12.40 12.40 12.40 12.40 0.0M
2022-02-18 10.60 11.30 10.55 11.30 0.0M
2022-02-17 9.39 10.30 9.39 10.30 0.0M
2022-02-16 8.60 9.39 8.60 9.39 0.0M
2022-02-15 8.50 8.55 8.49 8.54 0.0M
2022-02-14 8.37 8.55 8.35 8.50 0.0M
2022-02-11 8.67 8.68 8.29 8.35 0.0M
2022-02-10 8.52 8.67 8.49 8.67 0.0M
2022-02-09 8.49 8.50 8.49 8.49 0.0M
2022-02-08 8.52 8.52 8.49 8.49 0.0M
2022-02-07 8.33 8.52 8.33 8.52 0.0M
2022-01-26 8.36 8.37 8.33 8.33 0.0M
2022-01-25 8.30 8.50 8.30 8.36 0.0M
2022-01-24 8.48 8.48 8.22 8.26 0.0M
2022-01-21 8.14 8.48 8.14 8.48 0.0M
2022-01-20 8.40 8.40 8.39 8.39 0.0M
2022-01-19 8.35 8.90 8.35 8.40 0.0M
2022-01-18 8.27 8.32 8.27 8.32 0.0M
2022-01-17 8.27 8.28 8.27 8.27 0.0M
2022-01-14 8.49 8.49 8.26 8.27 0.0M
2022-01-13 8.50 8.50 8.48 8.48 0.0M
2022-01-12 8.49 8.50 8.44 8.48 0.0M
2022-01-11 9.32 9.32 8.49 8.50 0.0M
2022-01-10 8.54 8.60 8.54 8.60 0.0M
2022-01-07 8.49 8.77 8.46 8.55 0.0M
2022-01-06 8.50 8.55 8.50 8.55 0.0M
2022-01-05 8.51 8.51 8.46 8.46 0.0M
2022-01-04 8.50 8.55 8.50 8.55 0.0M
2022-01-03 8.55 8.60 8.45 8.50 0.0M