Chien Shing Stainless Steel Co Ltd (2025)

2025
🏛️ 台湾 →
11.10
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 7.39 7.43 7.34 7.37 0.5M
2023-12-28 7.35 7.43 7.30 7.39 0.5M
2023-12-27 7.35 7.39 7.26 7.34 0.5M
2023-12-26 7.39 7.42 7.28 7.35 0.7M
2023-12-25 7.30 7.53 7.30 7.39 0.9M
2023-12-22 7.35 7.37 7.27 7.31 0.4M
2023-12-21 7.40 7.44 7.26 7.33 0.5M
2023-12-20 7.55 7.62 7.42 7.43 0.7M
2023-12-19 7.45 7.54 7.25 7.54 1.0M
2023-12-18 7.62 7.95 7.40 7.43 2.6M
2023-12-15 7.06 7.74 7.05 7.54 4.1M
2023-12-14 7.06 7.12 7.02 7.05 0.5M
2023-12-13 7.12 7.12 6.97 7.06 1.6M
2023-12-12 7.06 7.25 7.00 7.02 2.0M
2023-12-11 7.36 7.36 7.00 7.06 2.7M
2023-12-08 7.57 7.58 7.32 7.36 1.8M
2023-12-07 7.51 7.73 7.51 7.66 0.5M
2023-12-06 7.53 7.56 7.50 7.51 0.5M
2023-12-05 7.60 7.60 7.52 7.52 1.0M
2023-12-04 7.70 7.72 7.58 7.61 0.9M
2023-12-01 7.69 7.69 7.59 7.66 0.6M
2023-11-30 7.75 7.80 7.68 7.69 0.5M
2023-11-29 7.75 7.95 7.74 7.74 0.6M
2023-11-28 7.60 7.84 7.60 7.73 1.3M
2023-11-27 7.68 7.74 7.56 7.60 0.7M
2023-11-24 7.78 7.85 7.48 7.72 0.8M
2023-11-23 7.69 7.82 7.68 7.68 0.8M
2023-11-22 7.67 7.79 7.62 7.69 1.0M
2023-11-21 7.45 7.80 7.39 7.67 1.6M
2023-11-20 7.34 7.39 7.32 7.35 1.0M
2023-11-17 7.43 7.49 7.19 7.34 0.8M
2023-11-16 7.60 7.65 7.42 7.43 0.8M
2023-11-15 7.36 7.53 7.29 7.51 0.7M
2023-11-14 7.41 7.41 7.27 7.34 0.7M
2023-11-13 7.28 7.47 7.24 7.32 1.3M
2023-11-10 6.91 7.59 6.91 7.50 3.1M
2023-11-09 7.81 7.87 7.60 7.67 1.7M
2023-11-08 8.12 8.14 7.88 7.89 1.5M
2023-11-07 8.10 8.35 8.08 8.11 1.9M
2023-11-06 7.88 8.17 7.87 8.10 2.5M
2023-11-03 7.90 7.96 7.82 7.88 1.3M
2023-11-02 7.80 7.95 7.80 7.88 0.7M
2023-11-01 7.85 7.95 7.70 7.80 0.8M
2023-10-31 8.11 8.13 7.72 7.80 1.8M
2023-10-30 7.70 8.39 7.67 8.11 2.7M
2023-10-27 7.58 7.80 7.58 7.64 0.9M
2023-10-26 7.59 7.73 7.50 7.58 0.9M
2023-10-25 7.67 7.75 7.51 7.61 0.9M
2023-10-24 7.38 7.60 7.33 7.52 0.9M
2023-10-23 7.43 7.59 7.34 7.39 1.2M
2023-10-20 7.72 7.73 7.52 7.57 0.8M
2023-10-19 7.70 7.77 7.63 7.70 0.7M
2023-10-18 7.83 7.84 7.67 7.70 1.1M
2023-10-17 8.01 8.06 7.71 7.72 1.5M
2023-10-16 7.90 8.05 7.90 7.98 1.3M
2023-10-13 8.06 8.06 7.80 7.92 0.9M
2023-10-12 7.93 8.09 7.76 8.02 2.0M
2023-10-11 8.36 8.36 7.90 8.02 5.8M
2023-10-06 7.70 7.81 7.55 7.60 1.2M
2023-10-05 7.88 7.88 7.60 7.74 1.0M
2023-10-04 7.61 7.88 7.44 7.82 1.5M
2023-10-03 8.05 8.06 7.66 7.66 2.7M
2023-10-02 8.09 8.21 7.85 8.05 6.3M
2023-09-28 7.12 7.81 7.12 7.81 4.3M
2023-09-27 7.10 7.19 7.05 7.10 0.9M
2023-09-26 7.10 7.17 6.99 7.10 2.1M
2023-09-25 7.46 7.50 7.10 7.19 2.4M
2023-09-22 7.43 7.68 7.43 7.45 1.2M
2023-09-21 7.70 7.78 7.48 7.50 1.6M
2023-09-20 7.94 7.94 7.66 7.70 2.1M
2023-09-19 7.46 7.98 7.46 7.78 3.3M
2023-09-18 7.30 8.00 7.27 7.63 3.7M
2023-09-15 7.60 7.60 7.00 7.47 5.0M
2023-09-14 7.85 7.86 7.55 7.60 4.4M
2023-09-13 8.30 8.30 6.99 7.83 15.5M
2023-09-12 7.55 7.55 7.51 7.55 3.9M
2023-09-11 6.59 6.87 6.41 6.87 4.7M
2023-09-08 6.10 6.26 5.99 6.25 3.2M
2023-09-07 5.85 6.00 5.84 6.00 1.2M
2023-09-06 5.72 5.97 5.72 5.91 1.9M
2023-09-05 5.76 5.78 5.70 5.76 0.6M
2023-09-04 5.75 5.76 5.71 5.75 0.4M
2023-09-01 5.71 5.74 5.70 5.70 0.3M
2023-08-31 5.72 5.78 5.72 5.75 0.4M
2023-08-30 5.71 5.74 5.71 5.72 0.5M
2023-08-29 5.70 5.72 5.67 5.72 0.3M
2023-08-28 5.66 5.73 5.66 5.70 0.4M
2023-08-25 5.68 5.72 5.66 5.72 0.2M
2023-08-24 5.71 5.72 5.62 5.68 0.3M
2023-08-23 5.60 5.64 5.59 5.63 0.4M
2023-08-22 5.66 5.69 5.60 5.60 0.3M
2023-08-21 5.70 5.73 5.65 5.70 0.3M
2023-08-18 5.74 5.78 5.61 5.70 0.7M
2023-08-17 5.88 5.88 5.70 5.76 0.8M
2023-08-16 5.68 5.92 5.65 5.81 1.2M
2023-08-15 5.39 5.94 5.39 5.73 1.8M
2023-08-14 5.45 5.45 5.30 5.40 0.5M
2023-08-11 5.32 5.44 5.31 5.36 0.4M
2023-08-10 5.39 5.39 5.21 5.34 0.6M
2023-08-09 5.51 5.54 5.42 5.44 0.5M
2023-08-08 5.43 5.46 5.40 5.46 0.3M
2023-08-07 5.43 5.44 5.39 5.40 0.4M
2023-08-04 5.40 5.42 5.33 5.39 0.3M
2023-08-02 5.38 5.41 5.35 5.36 0.3M
2023-08-01 5.40 5.42 5.37 5.38 0.2M
2023-07-31 5.41 5.42 5.39 5.40 0.3M
2023-07-28 5.34 5.49 5.20 5.41 0.4M
2023-07-27 5.30 5.47 5.30 5.35 0.4M
2023-07-26 5.40 5.40 5.30 5.30 0.4M
2023-07-25 5.38 5.40 5.36 5.40 0.2M
2023-07-24 5.36 5.49 5.33 5.37 0.3M
2023-07-21 5.31 5.35 5.30 5.33 0.2M
2023-07-20 5.31 5.35 5.29 5.30 0.3M
2023-07-19 5.35 5.37 5.30 5.31 0.2M
2023-07-18 5.32 5.34 5.30 5.33 0.4M
2023-07-17 5.33 5.36 5.30 5.32 0.4M
2023-07-14 5.28 5.35 5.26 5.31 0.4M
2023-07-13 5.30 5.33 5.27 5.28 0.3M
2023-07-12 5.27 5.30 5.27 5.30 0.3M
2023-07-11 5.37 5.39 5.22 5.27 0.8M
2023-07-10 5.45 5.48 5.36 5.37 0.4M
2023-07-07 5.55 5.55 5.46 5.48 0.4M
2023-07-06 5.62 5.62 5.51 5.55 0.6M
2023-07-05 5.67 5.67 5.58 5.62 0.4M
2023-07-04 5.71 5.74 5.66 5.66 0.6M
2023-07-03 5.71 5.73 5.67 5.70 0.4M
2023-06-30 5.71 5.80 5.68 5.70 0.3M
2023-06-29 5.80 5.80 5.70 5.76 0.3M
2023-06-28 5.79 5.82 5.74 5.77 0.5M
2023-06-27 5.85 5.88 5.74 5.79 0.7M
2023-06-26 5.75 5.82 5.65 5.80 1.4M
2023-06-21 5.66 5.75 5.63 5.75 0.5M
2023-06-20 5.61 5.69 5.61 5.65 0.2M
2023-06-19 5.70 5.71 5.64 5.68 0.4M
2023-06-16 5.80 5.80 5.69 5.70 0.5M
2023-06-15 5.67 5.72 5.64 5.72 0.6M
2023-06-14 5.77 5.77 5.65 5.67 0.7M
2023-06-13 5.78 5.78 5.70 5.71 0.3M
2023-06-12 5.70 5.79 5.66 5.74 0.7M
2023-06-09 5.70 5.78 5.70 5.70 0.6M
2023-06-08 5.69 5.72 5.65 5.67 0.4M
2023-06-07 5.69 5.71 5.60 5.69 0.7M
2023-06-06 5.60 5.83 5.60 5.60 0.9M
2023-06-05 5.60 5.64 5.56 5.60 0.5M
2023-06-02 5.65 5.65 5.56 5.60 0.4M
2023-06-01 5.68 5.68 5.61 5.61 0.3M
2023-05-31 5.64 5.67 5.59 5.62 0.5M
2023-05-30 5.78 5.78 5.62 5.64 0.5M
2023-05-29 5.70 5.71 5.61 5.69 0.5M
2023-05-26 5.57 5.71 5.54 5.59 1.5M
2023-05-25 5.82 5.82 5.59 5.63 1.4M
2023-05-24 5.99 5.99 5.72 5.82 1.0M
2023-05-23 6.44 6.44 5.82 6.00 2.3M
2023-05-22 5.46 6.00 5.45 5.97 3.5M
2023-05-19 5.55 5.55 5.38 5.46 0.4M
2023-05-18 5.50 5.50 5.30 5.46 0.9M
2023-05-17 5.50 5.67 5.33 5.50 1.9M
2023-05-16 5.26 5.29 5.18 5.18 0.2M
2023-05-15 5.31 5.58 5.19 5.20 0.8M
2023-05-12 5.05 5.22 5.04 5.20 0.2M
2023-05-11 5.20 5.20 5.00 5.00 0.4M
2023-05-10 5.20 5.21 5.10 5.21 0.1M
2023-05-09 5.15 5.19 5.15 5.15 0.2M
2023-05-08 5.21 5.27 5.15 5.27 0.2M
2023-05-05 5.45 5.45 5.23 5.30 0.1M
2023-05-04 5.27 5.41 5.25 5.31 0.2M
2023-05-03 5.38 5.42 5.21 5.38 0.2M
2023-05-02 5.35 5.58 5.34 5.37 0.2M
2023-04-28 5.33 5.35 5.30 5.35 0.1M
2023-04-27 5.26 5.44 5.26 5.29 0.0M
2023-04-26 5.31 5.31 5.26 5.26 0.1M
2023-04-25 5.48 5.48 5.29 5.30 0.1M
2023-04-24 5.35 5.40 5.35 5.40 0.1M
2023-04-21 5.45 5.45 5.40 5.40 0.3M
2023-04-20 5.50 5.55 5.41 5.54 0.2M
2023-04-19 5.59 5.59 5.50 5.55 0.2M
2023-04-18 5.59 5.73 5.47 5.50 0.3M
2023-04-17 5.70 5.82 5.58 5.59 0.6M
2023-04-14 5.33 5.60 5.33 5.60 0.5M
2023-04-13 5.15 5.35 5.10 5.33 0.4M
2023-04-12 5.14 5.20 4.90 5.16 0.7M
2023-04-11 5.06 5.26 5.00 5.18 0.6M
2023-04-10 5.50 5.55 5.40 5.45 0.5M
2023-04-07 5.50 5.58 5.40 5.50 0.4M
2023-04-06 5.48 5.70 5.47 5.50 0.6M
2023-03-31 5.52 5.64 5.52 5.62 0.4M
2023-03-30 5.58 5.72 5.58 5.64 0.4M
2023-03-29 5.70 5.73 5.68 5.69 0.2M
2023-03-28 5.62 5.78 5.62 5.73 0.3M
2023-03-27 5.56 5.74 5.43 5.68 0.5M
2023-03-24 5.63 5.65 5.56 5.57 0.2M
2023-03-23 5.66 5.66 5.61 5.63 0.2M
2023-03-22 5.68 5.68 5.66 5.67 0.1M
2023-03-21 5.70 5.70 5.62 5.68 0.2M
2023-03-20 5.73 5.75 5.69 5.69 0.5M
2023-03-17 5.83 5.83 5.70 5.70 0.5M
2023-03-16 5.80 5.80 5.67 5.77 0.4M
2023-03-15 5.89 5.89 5.72 5.77 0.3M
2023-03-14 5.75 5.83 5.72 5.72 0.3M
2023-03-13 5.84 5.84 5.64 5.80 0.2M
2023-03-10 5.61 5.89 5.55 5.75 0.5M
2023-03-09 5.75 5.84 5.75 5.78 0.5M
2023-03-08 5.71 5.85 5.71 5.78 0.7M
2023-03-07 5.82 5.82 5.72 5.77 0.6M
2023-03-06 5.80 5.83 5.74 5.76 1.2M
2023-03-03 5.77 5.80 5.62 5.80 1.2M
2023-03-02 5.86 5.86 5.61 5.75 0.3M
2023-03-01 5.77 5.83 5.72 5.73 0.4M
2023-02-24 5.71 5.79 5.60 5.77 0.5M
2023-02-23 5.83 5.85 5.72 5.76 0.4M
2023-02-22 5.56 5.85 5.55 5.83 0.7M
2023-02-21 5.85 5.93 5.65 5.73 0.4M
2023-02-20 5.51 5.85 5.51 5.68 0.8M
2023-02-17 5.27 5.77 5.24 5.55 0.9M
2023-02-16 5.30 5.30 5.22 5.25 0.2M
2023-02-15 5.22 5.27 5.20 5.24 0.4M
2023-02-14 5.38 5.38 5.20 5.21 0.3M
2023-02-13 5.30 5.30 5.21 5.21 0.2M
2023-02-10 5.28 5.28 5.20 5.23 0.2M
2023-02-09 5.24 5.25 5.16 5.23 0.2M
2023-02-08 5.19 5.28 5.06 5.21 0.4M
2023-02-07 5.25 5.35 5.13 5.24 0.5M
2023-02-06 5.02 5.11 5.02 5.04 0.8M
2023-02-03 5.00 5.05 4.95 5.02 0.1M
2023-02-02 5.05 5.06 4.97 5.00 0.8M
2023-02-01 5.01 5.09 4.92 5.05 0.2M
2023-01-31 5.03 5.03 5.00 5.00 0.1M
2023-01-30 5.16 5.16 4.92 4.93 0.3M
2023-01-17 5.00 5.00 4.95 4.99 0.0M
2023-01-16 5.00 5.00 4.91 4.98 0.1M
2023-01-13 5.10 5.10 4.95 5.00 0.2M
2023-01-12 5.14 5.14 5.09 5.09 0.0M
2023-01-11 5.10 5.12 5.00 5.08 0.1M
2023-01-10 4.96 5.16 4.93 5.10 0.3M
2023-01-09 4.93 5.29 4.93 5.00 0.3M
2023-01-06 5.00 5.00 4.93 4.93 0.0M
2023-01-05 5.13 5.13 4.98 4.98 0.1M
2023-01-04 5.08 5.08 4.91 5.01 0.1M
2023-01-03 4.92 5.00 4.92 4.92 0.3M