DR.Wu Skincare Co Ltd (6523)

6523
🏛️ 台湾 →
124.50
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
2021-12-30 105.50 106.00 100.50 100.50 0.0M
2021-12-29 99.90 109.50 99.90 107.50 0.0M
2021-12-28 100.00 101.00 99.60 99.70 0.0M
2021-12-27 100.50 101.50 99.30 99.30 0.0M
2021-12-24 100.50 102.50 100.00 100.50 0.0M
2021-12-23 101.00 101.50 99.10 100.00 0.0M
2021-12-22 100.00 101.50 99.60 100.00 0.0M
2021-12-21 100.50 101.00 98.70 99.60 0.0M
2021-12-20 99.80 103.00 99.50 99.70 0.0M
2021-12-17 102.00 103.00 98.00 98.50 0.0M
2021-12-16 103.50 103.50 101.00 102.00 0.0M
2021-12-15 105.00 110.00 100.50 101.00 0.0M
2021-12-14 113.00 113.00 102.50 103.50 0.0M
2021-12-13 131.00 131.00 113.00 113.50 0.0M
2021-12-10 109.00 119.50 106.50 119.50 0.0M
2021-12-09 121.00 121.00 109.00 109.00 0.0M
2021-12-08 127.50 127.50 119.00 121.00 0.0M
2021-12-07 140.00 141.50 132.00 132.00 0.0M
2021-12-06 145.00 146.50 143.00 146.50 0.0M
2021-12-03 140.50 145.00 140.50 144.00 0.0M
2021-12-02 143.00 149.00 138.50 144.00 0.0M
2021-12-01 146.50 152.50 146.00 151.00 0.0M
2021-11-30 144.00 147.00 140.50 147.00 0.0M
2021-11-29 135.00 142.00 135.00 138.00 0.0M
2021-11-26 143.50 143.50 138.00 140.50 0.0M
2021-11-25 149.50 149.50 142.50 142.50 0.0M
2021-11-24 150.00 151.00 146.00 148.50 0.0M
2021-11-23 143.00 148.50 142.00 148.50 0.0M
2021-11-22 143.00 150.00 135.00 136.00 0.0M
2021-11-19 135.00 141.50 135.00 141.50 0.0M
2021-11-18 127.00 131.50 127.00 131.50 0.0M
2021-11-17 124.50 134.50 124.50 127.00 0.0M
2021-11-16 115.00 122.50 113.00 122.50 0.0M
2021-11-15 105.00 111.50 103.00 111.50 0.0M
2021-11-12 99.60 102.50 97.80 101.50 0.0M
2021-11-11 94.70 103.00 93.70 95.20 0.0M
2021-11-10 89.40 94.50 88.60 94.40 0.0M
2021-11-09 86.20 88.50 86.20 88.50 0.0M
2021-11-08 81.20 85.70 81.20 85.50 0.0M
2021-11-05 84.00 84.00 80.00 81.20 0.0M
2021-11-04 86.80 87.90 83.40 83.90 0.0M
2021-11-03 86.90 88.30 85.00 87.80 0.0M
2021-11-02 86.00 88.20 85.30 85.70 0.0M
2021-11-01 95.00 95.80 89.10 90.00 0.0M
2021-10-29 90.00 94.50 90.00 94.00 0.0M
2021-10-28 88.70 90.00 87.70 90.00 0.0M
2021-10-27 88.40 88.90 87.50 88.50 0.0M
2021-10-26 87.50 88.60 87.40 87.70 0.0M
2021-10-25 86.60 88.00 86.30 87.30 0.0M
2021-10-22 86.10 86.40 85.00 86.30 0.0M
2021-10-21 87.50 87.50 85.80 86.00 0.0M
2021-10-20 87.30 87.90 85.80 85.80 0.0M
2021-10-19 88.00 88.00 86.90 87.30 0.0M
2021-10-18 85.50 88.50 85.50 86.70 0.0M
2021-10-15 84.40 86.00 84.20 85.50 0.0M
2021-10-14 86.00 86.00 84.10 84.40 0.0M
2021-10-13 85.00 86.50 84.00 85.40 0.0M
2021-10-12 83.20 86.00 82.80 84.00 0.0M
2021-10-08 83.10 83.20 81.30 83.00 0.0M
2021-10-07 82.90 84.90 82.90 83.10 0.0M
2021-10-06 81.00 84.60 81.00 82.70 0.0M
2021-10-05 77.80 81.50 77.80 81.00 0.0M
2021-10-04 78.60 81.10 77.30 77.30 0.0M
2021-10-01 84.70 84.70 79.70 80.00 0.0M
2021-09-30 81.90 85.00 81.30 84.20 0.0M
2021-09-29 79.60 81.60 79.00 81.30 0.0M
2021-09-28 79.50 80.40 78.50 80.10 0.0M
2021-09-27 79.80 81.30 79.40 79.40 0.0M
2021-09-24 78.90 79.70 78.90 79.30 0.0M
2021-09-23 77.30 80.00 77.30 78.80 0.0M
2021-09-22 76.80 77.40 75.60 77.10 0.0M
2021-09-17 76.50 77.40 76.30 77.00 0.0M
2021-09-16 77.80 77.80 76.50 77.10 0.0M
2021-09-15 76.80 77.50 76.50 77.30 0.0M
2021-09-14 75.90 77.60 75.20 75.90 0.0M
2021-09-13 74.20 75.40 73.50 75.00 0.0M
2021-09-10 72.20 74.30 72.20 74.20 0.0M
2021-09-09 71.50 72.50 71.50 71.90 0.0M
2021-09-08 71.20 71.20 70.30 70.30 0.0M
2021-09-07 71.20 71.20 70.80 71.20 0.0M
2021-09-06 71.90 72.00 71.20 71.20 0.0M
2021-09-03 73.30 73.30 71.90 71.90 0.0M
2021-09-02 72.80 72.80 71.90 71.90 0.0M
2021-09-01 71.80 73.00 71.80 72.80 0.0M
2021-08-31 72.50 72.70 71.90 72.70 0.0M
2021-08-30 72.00 72.50 71.80 72.50 0.0M
2021-08-27 70.90 71.80 70.70 71.80 0.0M
2021-08-26 70.50 71.30 70.40 71.00 0.0M
2021-08-25 70.90 71.10 70.20 70.70 0.0M
2021-08-24 72.80 72.80 69.90 70.30 0.0M
2021-08-23 69.90 70.50 69.70 70.10 0.0M
2021-08-20 70.40 70.40 69.40 69.90 0.0M
2021-08-19 71.80 71.80 70.10 70.40 0.0M
2021-08-18 70.20 71.40 69.70 71.10 0.0M
2021-08-17 72.00 72.20 70.50 70.50 0.0M
2021-08-16 72.20 73.10 70.50 70.90 0.0M
2021-08-13 73.30 73.90 72.00 72.10 0.0M
2021-08-12 75.30 75.30 72.90 73.10 0.0M
2021-08-11 76.70 76.70 74.30 75.30 0.0M
2021-08-10 77.00 77.40 75.70 76.70 0.0M
2021-08-09 75.10 77.90 74.40 77.00 0.0M
2021-08-06 73.80 74.00 73.40 73.80 0.0M
2021-08-05 74.50 74.50 73.60 73.80 0.0M
2021-08-04 74.00 75.90 74.00 74.50 0.0M
2021-08-03 76.30 76.30 74.60 75.30 0.0M
2021-08-02 76.50 76.60 75.30 75.50 0.0M
2021-07-30 75.30 76.50 74.90 76.20 0.0M
2021-07-29 77.00 77.00 75.20 75.70 0.0M
2021-07-28 76.00 76.90 73.50 76.30 0.0M
2021-07-27 76.10 78.00 75.60 76.30 0.0M
2021-07-26 77.30 77.30 75.40 76.00 0.0M
2021-07-23 71.80 76.90 71.80 76.50 0.0M
2021-07-22 72.00 72.60 71.20 71.30 0.0M
2021-07-21 72.70 72.70 71.70 71.80 0.0M
2021-07-20 72.80 74.20 72.50 72.50 0.0M
2021-07-19 73.40 73.40 72.50 73.20 0.0M
2021-07-16 73.00 73.30 72.20 72.60 0.0M
2021-07-15 72.60 73.10 72.40 72.50 0.0M
2021-07-14 72.20 73.00 72.20 72.50 0.0M
2021-07-13 74.00 74.00 72.90 72.90 0.0M
2021-07-12 74.30 74.30 73.30 73.80 0.0M
2021-07-09 72.80 73.60 72.40 73.20 0.0M
2021-07-08 73.20 74.00 72.30 73.10 0.0M
2021-07-07 71.60 72.30 71.60 71.70 0.0M
2021-07-06 72.20 72.50 71.80 71.90 0.0M
2021-07-05 72.30 73.20 71.80 72.20 0.0M
2021-07-02 73.10 73.10 72.30 72.30 0.0M
2021-07-01 74.00 74.00 73.00 73.00 0.0M
2021-06-30 73.60 74.60 73.10 74.20 0.0M
2021-06-29 74.90 74.90 73.20 73.60 0.0M
2021-06-28 73.50 74.30 73.50 73.80 0.0M
2021-06-25 75.50 75.50 74.20 74.20 0.0M
2021-06-24 73.00 75.70 73.00 75.30 0.0M
2021-06-23 74.30 74.30 72.00 73.00 0.0M
2021-06-22 73.60 74.00 73.30 73.30 0.0M
2021-06-21 73.00 73.40 72.50 73.20 0.0M
2021-06-18 74.00 74.10 73.40 73.40 0.0M
2021-06-17 73.50 74.50 73.50 74.00 0.0M
2021-06-16 73.70 74.00 73.20 73.40 0.0M
2021-06-15 75.00 75.00 73.00 74.00 0.0M
2021-06-11 76.00 76.00 74.80 74.80 0.0M
2021-06-10 79.00 79.70 79.00 79.30 0.0M
2021-06-09 79.50 79.80 78.20 79.00 0.0M
2021-06-08 80.50 80.50 78.50 78.60 0.0M
2021-06-07 79.00 80.50 78.40 79.20 0.0M
2021-06-04 78.40 78.60 77.70 78.10 0.0M
2021-06-03 78.10 78.20 77.40 78.00 0.0M
2021-06-02 78.60 78.80 77.20 77.50 0.0M
2021-06-01 77.50 78.30 77.50 77.90 0.0M
2021-05-31 77.40 78.00 76.10 77.00 0.0M
2021-05-28 76.70 76.70 75.70 76.40 0.0M
2021-05-27 77.10 77.50 76.20 76.20 0.0M
2021-05-26 76.00 77.60 75.80 76.50 0.0M
2021-05-25 74.00 74.90 73.80 74.70 0.0M
2021-05-24 73.00 74.60 73.00 73.70 0.0M
2021-05-21 73.70 74.20 73.00 74.00 0.0M
2021-05-20 73.80 74.30 72.50 73.50 0.0M
2021-05-19 76.70 76.70 72.90 73.30 0.0M
2021-05-18 70.20 74.00 69.10 73.90 0.0M
2021-05-17 70.40 72.80 67.70 68.60 0.0M
2021-05-14 76.90 76.90 73.00 74.00 0.0M
2021-05-13 74.00 76.80 72.20 74.70 0.0M
2021-05-12 78.30 80.00 72.00 76.00 0.0M
2021-05-11 80.90 82.10 77.40 78.30 0.0M
2021-05-10 78.60 80.80 77.80 80.80 0.0M
2021-05-07 72.00 73.70 71.60 73.50 0.0M
2021-05-06 71.60 72.80 71.50 72.00 0.0M
2021-05-05 71.40 72.70 71.00 71.60 0.0M
2021-05-04 76.40 76.50 70.00 71.40 0.0M
2021-05-03 77.80 78.30 76.40 76.40 0.0M
2021-04-29 77.20 78.80 77.00 77.60 0.0M
2021-04-28 77.30 77.30 75.80 76.60 0.0M
2021-04-27 75.50 77.00 75.50 76.40 0.0M
2021-04-26 77.50 77.50 75.10 75.70 0.0M
2021-04-23 76.40 77.20 75.50 76.70 0.0M
2021-04-22 78.20 78.20 75.00 75.80 0.0M
2021-04-21 79.70 79.70 77.80 78.00 0.0M
2021-04-20 80.10 80.10 78.70 79.30 0.0M
2021-04-19 79.40 79.90 78.90 79.00 0.0M
2021-04-16 78.00 78.60 77.70 78.50 0.0M
2021-04-15 75.60 77.40 75.60 77.30 0.0M
2021-04-14 77.70 77.70 74.40 75.50 0.0M
2021-04-13 78.20 78.20 77.00 77.10 0.0M
2021-04-12 77.40 78.20 76.50 77.70 0.0M
2021-04-09 77.30 78.50 76.40 76.70 0.0M
2021-04-08 80.70 80.70 79.00 79.70 0.0M
2021-04-07 79.70 80.30 78.70 79.90 0.0M
2021-04-06 82.40 82.60 78.90 78.90 0.0M
2021-04-01 85.20 85.80 82.30 82.30 0.0M
2021-03-31 88.20 88.80 87.90 88.50 0.0M
2021-03-30 88.30 88.30 87.30 87.90 0.0M
2021-03-29 89.00 90.00 87.20 87.90 0.0M
2021-03-26 86.60 88.00 86.30 87.90 0.0M
2021-03-25 85.80 88.60 85.30 86.50 0.0M
2021-03-24 84.60 85.50 83.80 85.30 0.0M
2021-03-23 85.80 85.80 83.10 84.00 0.0M
2021-03-22 85.50 86.10 84.60 85.20 0.0M
2021-03-19 86.00 86.90 85.10 85.30 0.0M
2021-03-18 84.90 86.50 84.70 85.50 0.0M
2021-03-17 85.80 86.20 84.00 84.20 0.0M
2021-03-16 87.50 87.60 85.30 85.50 0.0M
2021-03-15 86.00 88.00 85.70 87.50 0.0M
2021-03-12 85.00 88.20 84.00 85.30 0.0M
2021-03-11 87.90 88.00 83.50 83.90 0.0M
2021-03-10 89.00 90.90 84.20 86.80 0.0M
2021-03-09 81.00 88.00 81.00 88.00 0.0M
2021-03-08 78.80 80.90 75.40 80.90 0.0M
2021-03-05 73.90 74.30 72.50 73.60 0.0M
2021-03-04 74.50 75.00 73.40 74.40 0.0M
2021-03-03 74.20 75.00 72.70 74.50 0.0M
2021-03-02 74.30 75.40 73.20 73.20 0.0M
2021-02-26 71.20 74.60 71.20 72.70 0.0M
2021-02-25 70.90 73.00 70.90 72.20 0.0M
2021-02-24 71.50 71.50 70.30 70.80 0.0M
2021-02-23 71.20 71.50 70.60 71.10 0.0M
2021-02-22 71.30 73.00 71.30 71.60 0.0M
2021-02-19 71.60 71.80 70.10 70.80 0.0M
2021-02-18 67.20 73.20 67.20 72.00 0.0M
2021-02-17 65.30 67.40 65.30 66.60 0.0M
2021-02-05 65.20 65.50 64.70 65.10 0.0M
2021-02-04 65.50 66.10 64.10 64.70 0.0M
2021-02-03 63.00 64.90 63.00 63.80 0.0M
2021-02-02 62.30 63.80 62.30 62.70 0.0M
2021-02-01 61.80 62.20 61.20 61.80 0.0M
2021-01-29 62.60 62.80 61.60 61.70 0.0M
2021-01-28 63.50 63.50 61.30 62.90 0.0M
2021-01-27 64.80 64.80 63.90 63.90 0.0M
2021-01-26 63.90 63.90 63.10 63.10 0.0M
2021-01-25 62.80 63.90 62.80 63.80 0.0M
2021-01-22 62.80 64.00 62.60 63.80 0.0M
2021-01-21 63.20 64.60 62.10 62.30 0.0M
2021-01-20 65.10 65.20 62.60 62.60 0.0M
2021-01-19 66.00 66.00 65.00 65.40 0.0M
2021-01-18 66.80 66.80 64.50 65.60 0.0M
2021-01-15 68.20 69.30 66.90 66.90 0.0M
2021-01-14 69.60 70.10 68.00 68.10 0.0M
2021-01-13 68.90 70.60 68.70 69.60 0.0M
2021-01-12 69.50 71.50 68.00 68.40 0.0M
2021-01-11 71.50 71.50 70.40 71.00 0.0M
2021-01-08 71.40 71.40 70.40 71.00 0.0M
2021-01-07 71.10 72.40 70.20 70.30 0.0M
2021-01-06 69.60 70.00 68.50 68.90 0.0M
2021-01-05 68.50 69.10 68.00 69.10 0.0M
2021-01-04 67.00 68.60 66.50 68.30 0.0M