CTBC Financial Holding Co Ltd Pref (2891B)

2891B
🏛️ 台湾 →
63.30
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 59.40 59.40 59.20 59.40 0.4M
2023-12-28 59.40 59.40 59.40 59.40 0.1M
2023-12-27 59.50 59.60 59.40 59.40 0.2M
2023-12-26 59.50 59.60 59.40 59.50 0.2M
2023-12-25 59.20 59.60 59.20 59.50 0.1M
2023-12-22 59.20 59.50 59.00 59.50 0.0M
2023-12-21 59.30 59.50 59.30 59.50 0.1M
2023-12-20 59.30 59.40 59.30 59.40 0.2M
2023-12-19 59.10 59.40 59.10 59.40 0.0M
2023-12-18 59.40 59.40 59.10 59.30 0.0M
2023-12-15 59.20 59.30 59.00 59.30 0.3M
2023-12-14 59.10 59.30 59.00 59.30 0.1M
2023-12-13 59.10 59.30 59.00 59.20 0.2M
2023-12-12 58.90 59.20 58.90 59.20 0.1M
2023-12-11 59.20 59.30 59.00 59.20 0.3M
2023-12-08 59.10 59.30 59.00 59.30 0.2M
2023-12-07 59.20 59.30 59.00 59.20 0.2M
2023-12-06 59.10 59.30 59.00 59.10 0.3M
2023-12-05 59.00 59.20 59.00 59.20 0.1M
2023-12-04 59.10 59.20 59.00 59.00 0.2M
2023-12-01 59.00 59.30 59.00 59.10 0.1M
2023-11-30 58.90 59.10 58.90 59.10 0.1M
2023-11-29 58.90 59.10 58.90 59.00 0.0M
2023-11-28 59.00 59.00 58.90 59.00 0.1M
2023-11-27 58.90 59.10 58.80 59.10 0.1M
2023-11-24 58.90 59.00 58.80 59.00 0.0M
2023-11-22 58.80 58.90 58.50 58.90 0.0M
2023-11-21 58.80 59.00 58.80 59.00 0.0M
2023-11-20 59.00 59.10 59.00 59.10 0.0M
2023-11-17 58.70 59.10 58.70 59.10 0.0M
2023-11-16 59.10 59.10 59.10 59.10 0.0M
2023-11-15 59.00 59.10 58.80 59.10 0.0M
2023-11-14 59.00 59.10 58.90 59.10 0.0M
2023-11-13 58.90 59.10 58.90 59.10 0.0M
2023-11-10 59.40 59.40 58.80 59.10 0.0M
2023-11-09 58.90 59.00 58.90 59.00 0.0M
2023-11-08 58.90 59.00 58.80 59.00 0.1M
2023-11-07 58.90 59.00 58.80 59.00 0.1M
2023-11-06 58.80 58.90 58.80 58.90 0.0M
2023-11-03 58.80 58.80 58.60 58.80 0.0M
2023-11-02 58.70 58.80 58.70 58.80 0.0M
2023-11-01 58.80 58.80 58.60 58.80 0.1M
2023-10-31 58.70 58.80 58.60 58.60 0.0M
2023-10-30 58.80 58.80 58.60 58.70 0.0M
2023-10-27 58.70 58.80 58.60 58.70 0.0M
2023-10-26 58.70 58.80 58.40 58.80 0.1M
2023-10-25 58.70 58.70 58.70 58.70 0.0M
2023-10-24 58.70 58.80 58.60 58.70 0.2M
2023-10-23 58.60 58.80 58.60 58.70 0.1M
2023-10-20 58.30 58.70 58.30 58.70 0.0M
2023-10-19 58.40 58.80 58.40 58.60 0.1M
2023-10-18 58.70 58.80 58.50 58.70 0.1M
2023-10-17 58.60 58.70 58.50 58.70 0.2M
2023-10-16 58.60 58.70 58.50 58.60 0.1M
2023-10-13 58.20 58.60 58.20 58.60 0.1M
2023-10-12 58.30 58.60 58.20 58.60 0.2M
2023-10-11 60.20 60.30 60.10 60.30 0.2M
2023-10-06 60.10 60.30 59.90 60.20 0.2M
2023-10-05 60.20 60.30 60.10 60.30 0.0M
2023-10-04 60.10 60.40 60.00 60.40 0.1M
2023-10-03 60.20 60.40 60.20 60.40 0.1M
2023-10-02 60.40 60.50 60.30 60.40 0.0M
2023-09-28 60.20 60.40 60.20 60.40 0.0M
2023-09-27 60.20 60.40 60.20 60.20 0.0M
2023-09-26 60.30 60.40 60.20 60.40 0.0M
2023-09-25 60.00 60.40 60.00 60.40 0.0M
2023-09-22 60.40 60.50 60.00 60.40 0.3M
2023-09-21 60.40 60.50 60.10 60.50 0.0M
2023-09-20 60.30 60.50 60.30 60.50 0.0M
2023-09-19 60.40 60.50 60.20 60.50 0.0M
2023-09-18 60.20 60.40 60.00 60.40 0.0M
2023-09-15 59.90 60.30 59.90 60.30 0.0M
2023-09-14 60.30 60.30 60.10 60.20 0.0M
2023-09-13 59.80 60.00 59.80 60.00 0.1M
2023-09-12 59.80 59.90 59.70 59.80 0.1M
2023-09-11 59.50 59.80 59.50 59.80 0.1M
2023-09-08 59.40 59.50 59.30 59.50 0.1M
2023-09-07 59.30 59.40 59.30 59.40 0.0M
2023-09-06 59.20 59.40 59.20 59.30 0.2M
2023-09-05 59.20 59.30 59.20 59.30 0.0M
2023-09-04 59.10 59.20 59.00 59.20 0.0M
2023-09-01 59.10 59.20 59.00 59.20 0.0M
2023-08-31 59.10 59.10 59.10 59.10 0.1M
2023-08-30 59.10 59.10 59.10 59.10 0.0M
2023-08-29 59.00 59.10 58.90 59.10 0.0M
2023-08-28 59.00 59.10 58.90 59.10 0.0M
2023-08-25 59.10 59.10 58.80 59.10 0.2M
2023-08-24 59.10 59.10 58.90 59.10 0.0M
2023-08-23 59.00 59.10 58.90 59.10 0.0M
2023-08-22 59.00 59.10 58.90 59.10 0.0M
2023-08-18 59.00 59.10 59.00 59.10 0.0M
2023-08-17 59.00 59.10 59.00 59.10 0.0M
2023-08-16 59.00 59.20 58.80 59.10 0.1M
2023-08-15 58.80 59.10 58.70 59.10 0.0M
2023-08-14 59.00 59.10 58.80 59.10 0.0M
2023-08-11 59.10 59.10 58.80 59.10 0.0M
2023-08-10 59.10 59.10 58.90 58.90 0.0M
2023-08-09 58.90 59.10 58.90 59.10 0.0M
2023-08-08 58.80 59.00 58.80 59.00 0.0M
2023-08-07 58.80 59.00 58.80 59.00 0.0M
2023-08-04 58.80 58.90 58.70 58.90 0.1M
2023-08-02 58.70 58.90 58.70 58.90 0.1M
2023-08-01 58.70 58.90 58.70 58.90 0.1M
2023-07-31 58.80 58.90 58.70 58.90 0.0M
2023-07-28 58.80 58.90 58.70 58.80 0.1M
2023-07-27 58.80 58.90 58.80 58.90 0.0M
2023-07-26 58.80 58.80 58.70 58.80 0.0M
2023-07-25 58.80 58.80 58.50 58.80 0.0M
2023-07-24 58.80 58.80 58.60 58.80 0.1M
2023-07-21 58.60 58.80 58.50 58.80 0.0M
2023-07-20 58.70 58.80 58.70 58.80 0.0M
2023-07-19 58.80 58.80 58.70 58.80 0.0M
2023-07-18 58.70 58.80 58.70 58.80 0.1M
2023-07-17 58.60 58.70 58.60 58.70 0.0M
2023-07-14 58.60 58.70 58.60 58.70 0.0M
2023-07-13 58.60 58.70 58.60 58.70 0.0M
2023-07-12 58.60 58.60 58.30 58.60 0.0M
2023-07-11 58.50 58.50 58.40 58.50 0.0M
2023-07-10 58.30 58.50 58.20 58.50 0.1M
2023-07-07 58.50 58.50 58.30 58.50 0.0M
2023-07-06 58.50 58.50 58.40 58.50 0.0M
2023-07-05 58.40 58.50 58.40 58.50 0.0M
2023-07-04 58.50 58.50 58.50 58.50 0.0M
2023-07-03 58.50 58.50 58.50 58.50 0.0M
2023-06-30 58.70 58.80 58.60 58.60 0.0M
2023-06-29 58.80 58.80 58.50 58.80 0.0M
2023-06-28 58.80 58.80 58.80 58.80 0.0M
2023-06-27 58.80 58.80 58.80 58.80 0.0M
2023-06-26 58.80 58.80 58.80 58.80 0.0M
2023-06-21 58.80 58.80 58.40 58.60 0.0M
2023-06-20 58.60 58.70 58.40 58.60 0.1M
2023-06-19 58.60 58.70 58.40 58.70 0.0M
2023-06-16 58.70 58.80 58.50 58.70 0.0M
2023-06-15 58.40 58.70 58.40 58.70 0.0M
2023-06-14 58.70 58.70 58.70 58.70 0.0M
2023-06-13 58.50 58.60 58.30 58.60 0.0M
2023-06-12 58.50 58.60 58.10 58.60 0.0M
2023-06-09 58.10 58.50 58.10 58.50 0.1M
2023-06-08 58.30 58.60 58.00 58.20 0.2M
2023-06-07 58.70 58.70 58.10 58.60 0.1M
2023-06-06 59.20 59.20 58.00 58.70 0.2M
2023-06-05 58.70 58.90 58.60 58.80 0.1M
2023-06-02 59.00 59.10 58.50 59.00 0.2M
2023-06-01 59.00 59.10 59.00 59.10 0.0M
2023-05-31 59.20 59.20 59.00 59.00 0.0M
2023-05-30 59.00 59.10 59.00 59.10 0.0M
2023-05-29 59.00 59.10 58.90 59.10 0.0M
2023-05-26 59.10 59.10 59.00 59.10 0.0M
2023-05-25 59.10 59.10 59.10 59.10 0.0M
2023-05-24 59.20 59.20 59.00 59.10 0.0M
2023-05-23 59.30 59.30 58.80 59.10 0.0M
2023-05-22 59.00 59.30 59.00 59.10 0.0M
2023-05-19 59.10 59.30 59.00 59.10 0.0M
2023-05-18 59.30 59.30 59.10 59.30 0.0M
2023-05-17 59.10 59.40 59.10 59.40 0.0M
2023-05-16 59.30 59.40 59.10 59.40 0.0M
2023-05-15 59.00 59.50 59.00 59.50 0.0M
2023-05-12 59.30 59.40 59.30 59.40 0.0M
2023-05-11 59.20 59.40 59.00 59.40 0.0M
2023-05-09 59.40 59.50 59.40 59.50 0.0M
2023-05-08 59.40 59.50 59.40 59.50 0.0M
2023-05-05 59.30 59.50 59.00 59.50 0.1M
2023-05-04 59.40 59.40 59.00 59.30 0.0M
2023-05-03 59.30 59.30 58.90 59.30 0.1M
2023-05-02 59.40 59.50 59.10 59.30 0.1M
2023-04-28 59.40 59.60 59.20 59.40 0.2M
2023-04-27 59.50 59.60 59.40 59.60 0.0M
2023-04-26 59.60 59.60 59.40 59.60 0.0M
2023-04-25 59.60 59.70 59.30 59.60 0.1M
2023-04-24 59.50 59.60 59.50 59.60 0.1M
2023-04-21 59.60 59.70 59.50 59.50 0.0M
2023-04-20 59.30 59.60 59.20 59.60 0.0M
2023-04-19 59.60 59.60 59.60 59.60 0.0M
2023-04-18 59.60 59.60 59.60 59.60 0.1M
2023-04-17 59.60 59.60 59.60 59.60 0.0M
2023-04-14 59.50 59.60 59.40 59.60 0.0M
2023-04-13 59.50 59.50 59.40 59.50 0.0M
2023-04-12 59.50 59.70 59.50 59.50 0.0M
2023-04-11 59.50 59.80 59.20 59.50 0.1M
2023-04-10 59.60 59.80 59.60 59.80 0.0M
2023-04-07 59.30 59.80 59.20 59.80 0.1M
2023-04-06 59.20 59.20 59.20 59.20 0.0M
2023-03-31 59.30 59.30 59.10 59.30 0.1M
2023-03-30 59.40 59.40 59.20 59.20 0.3M
2023-03-29 59.50 59.50 59.30 59.50 0.1M
2023-03-28 59.60 59.70 59.50 59.50 0.1M
2023-03-27 59.80 59.80 59.70 59.80 0.1M
2023-03-24 60.00 60.10 59.80 59.80 0.1M
2023-03-23 60.00 60.10 60.00 60.00 0.1M
2023-03-22 60.10 60.20 60.00 60.10 0.1M
2023-03-21 60.00 60.10 60.00 60.10 0.1M
2023-03-20 60.20 60.20 60.00 60.10 0.1M
2023-03-17 60.20 60.20 60.20 60.20 0.1M
2023-03-16 60.20 60.20 60.00 60.20 0.1M
2023-03-15 60.20 60.30 60.20 60.30 0.1M
2023-03-14 60.00 60.20 60.00 60.20 0.1M
2023-03-13 60.10 60.10 60.10 60.10 0.0M
2023-03-10 60.00 60.10 60.00 60.10 0.1M
2023-03-09 59.80 60.00 59.80 60.00 0.2M
2023-03-08 59.80 59.90 59.70 59.90 0.1M
2023-03-07 59.50 59.90 59.50 59.90 0.1M
2023-03-06 59.90 60.00 59.90 59.90 0.1M
2023-03-03 59.90 60.00 59.80 59.90 0.1M
2023-03-02 59.80 59.90 59.60 59.90 0.2M
2023-03-01 59.80 59.80 59.70 59.80 0.1M
2023-02-24 59.70 59.80 59.70 59.80 0.1M
2023-02-23 59.60 59.70 59.50 59.70 0.1M
2023-02-22 59.60 59.70 59.60 59.60 0.0M
2023-02-21 59.50 59.60 59.40 59.60 0.1M
2023-02-20 59.50 59.60 59.50 59.50 0.1M
2023-02-17 59.50 59.60 59.10 59.40 0.1M
2023-02-16 59.50 59.60 59.40 59.40 0.1M
2023-02-15 59.50 59.50 59.50 59.50 0.0M
2023-02-14 59.60 59.70 59.60 59.70 0.0M
2023-02-13 59.60 59.70 59.60 59.60 0.1M
2023-02-10 59.60 59.70 59.60 59.60 0.0M
2023-02-09 59.60 59.60 59.50 59.60 0.0M
2023-02-08 59.60 59.70 59.60 59.60 0.1M
2023-02-07 59.60 59.60 59.60 59.60 0.0M
2023-02-06 59.60 59.60 59.50 59.60 0.0M
2023-02-03 59.60 59.70 59.50 59.60 0.1M
2023-02-02 59.50 59.60 59.50 59.60 0.0M
2023-02-01 59.00 59.50 59.00 59.50 0.0M
2023-01-31 59.30 59.30 59.00 59.00 0.1M
2023-01-30 59.40 59.50 59.30 59.30 0.0M
2023-01-17 59.40 59.40 59.40 59.40 0.0M
2023-01-16 59.60 59.70 59.60 59.60 0.0M
2023-01-13 59.70 59.70 59.40 59.60 0.0M
2023-01-12 59.50 59.60 59.30 59.30 0.0M
2023-01-11 59.70 59.70 59.40 59.40 0.0M
2023-01-10 59.70 59.70 59.70 59.70 0.0M
2023-01-09 59.60 59.70 59.50 59.70 0.0M
2023-01-06 59.50 59.60 59.50 59.60 0.0M
2023-01-05 59.40 59.50 59.40 59.40 0.0M
2023-01-04 59.10 59.40 59.10 59.40 0.0M
2023-01-03 59.50 59.50 59.50 59.50 0.0M