Easywell Biomedical (1799)

1799
🏛️ 台湾 →
46.20
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 41.30 41.50 41.05 41.30 0.0M
2023-12-28 41.40 41.60 41.00 41.30 0.0M
2023-12-27 41.50 41.70 41.40 41.50 0.0M
2023-12-26 41.15 41.80 41.00 41.50 0.0M
2023-12-25 42.10 42.10 41.00 41.20 0.0M
2023-12-22 40.70 42.30 39.00 41.60 0.0M
2023-12-21 40.05 40.25 39.85 39.90 0.0M
2023-12-20 39.75 40.20 39.75 39.75 0.0M
2023-12-19 39.20 40.30 39.20 40.00 0.0M
2023-12-18 39.20 40.35 39.05 39.50 0.0M
2023-12-15 38.80 39.05 38.75 39.05 0.0M
2023-12-14 39.00 39.45 38.60 38.95 0.0M
2023-12-13 38.95 39.50 38.20 38.95 0.0M
2023-12-12 38.60 39.10 38.20 38.95 0.0M
2023-12-11 39.00 40.50 38.00 39.00 0.0M
2023-12-08 40.30 40.50 40.05 40.35 0.0M
2023-12-07 40.10 41.00 40.10 40.50 0.0M
2023-12-06 41.50 41.50 40.10 40.10 0.0M
2023-12-05 40.15 40.50 39.30 40.50 0.0M
2023-12-04 41.00 41.50 40.15 40.15 0.0M
2023-12-01 41.10 42.15 40.00 40.00 0.0M
2023-11-30 42.20 42.50 39.80 41.10 0.0M
2023-11-29 41.95 42.50 41.80 42.25 0.0M
2023-11-28 41.45 42.00 41.00 41.95 0.0M
2023-11-27 40.70 41.70 40.00 41.50 0.0M
2023-11-24 39.65 40.90 39.65 40.60 0.0M
2023-11-23 42.55 42.55 39.05 39.70 0.0M
2023-11-22 44.50 44.50 42.00 42.55 0.0M
2023-11-21 41.10 42.90 41.10 42.50 0.0M
2023-11-20 39.90 41.50 39.90 41.10 0.0M
2023-11-17 39.25 40.20 39.25 39.90 0.0M
2023-11-16 36.40 40.05 36.30 39.30 0.0M
2023-11-15 35.20 36.85 35.20 36.45 0.0M
2023-11-14 34.20 35.20 34.20 34.90 0.0M
2023-11-13 31.05 34.95 31.05 34.20 0.0M
2023-11-10 33.90 34.45 33.85 33.90 0.0M
2023-11-09 33.60 34.05 33.60 33.90 0.0M
2023-11-08 32.10 33.95 32.10 33.60 0.0M
2023-11-07 32.50 32.95 31.60 32.90 0.0M
2023-11-06 29.75 31.90 29.75 31.90 0.0M
2023-11-03 29.95 30.45 29.65 30.00 0.0M
2023-11-02 28.80 30.00 27.85 30.00 0.0M
2023-11-01 29.80 29.90 28.45 28.80 0.0M
2023-10-31 31.00 31.00 29.50 30.10 0.0M
2023-10-30 32.45 33.90 29.50 31.50 0.0M
2023-10-27 30.90 34.10 27.90 32.40 0.0M
2023-10-26 29.50 31.80 29.50 31.00 0.0M
2023-10-25 29.45 30.00 29.30 29.50 0.0M
2023-10-24 29.65 29.95 29.20 29.50 0.0M
2023-10-23 28.95 29.50 28.80 29.00 0.0M
2023-10-20 29.00 29.15 28.30 29.00 0.0M
2023-10-19 27.90 28.40 27.80 28.30 0.0M
2023-10-18 25.45 28.05 25.45 28.05 0.0M
2023-10-17 24.55 25.55 24.50 25.50 0.0M
2023-10-16 23.95 24.55 23.95 24.55 0.0M
2023-10-13 23.05 24.55 23.00 24.10 0.0M
2023-10-12 23.30 23.30 22.85 23.00 0.0M
2023-10-11 23.00 23.30 22.00 22.90 0.0M
2023-10-06 21.90 22.00 21.90 22.00 0.0M
2023-10-05 22.20 22.20 22.00 22.00 0.0M
2023-10-04 21.90 21.90 21.85 21.90 0.0M
2023-10-03 21.75 22.00 21.75 22.00 0.0M
2023-10-02 21.80 21.80 21.70 21.75 0.0M
2023-09-28 21.70 22.15 21.40 21.40 0.0M
2023-09-27 21.05 21.30 21.05 21.30 0.0M
2023-09-26 21.20 21.30 21.20 21.30 0.0M
2023-09-25 20.95 21.10 20.90 21.10 0.0M
2023-09-22 20.80 20.80 20.70 20.80 0.0M
2023-09-21 21.00 21.00 20.80 20.80 0.0M
2023-09-20 20.90 21.05 20.90 21.05 0.0M
2023-09-19 21.00 21.10 20.90 21.10 0.0M
2023-09-18 21.10 21.10 21.10 21.10 0.0M
2023-09-15 21.25 21.25 21.05 21.10 0.0M
2023-09-14 21.60 21.75 21.20 21.20 0.0M
2023-09-13 21.15 21.20 20.90 21.20 0.0M
2023-09-12 21.00 21.00 20.80 21.00 0.0M
2023-09-11 21.50 21.50 21.10 21.40 0.0M
2023-09-08 21.50 21.50 21.20 21.20 0.0M
2023-09-07 21.20 21.40 21.00 21.20 0.0M
2023-09-06 21.40 21.40 21.00 21.05 0.0M
2023-09-05 21.00 21.20 21.00 21.20 0.0M
2023-09-04 21.40 21.70 19.90 21.00 0.0M
2023-09-01 21.80 21.80 20.90 21.10 0.0M
2023-08-31 21.35 21.75 21.35 21.75 0.0M
2023-08-30 21.55 21.80 21.55 21.80 0.0M
2023-08-29 21.85 21.85 21.45 21.50 0.0M
2023-08-28 21.95 22.00 21.95 22.00 0.0M
2023-08-25 21.70 21.70 21.55 21.70 0.0M
2023-08-24 21.90 21.95 21.80 21.95 0.0M
2023-08-23 22.00 22.00 21.50 22.00 0.0M
2023-08-22 21.80 22.00 21.50 22.00 0.0M
2023-08-21 21.65 22.10 21.50 21.85 0.0M
2023-08-17 21.50 22.00 21.50 21.65 0.0M
2023-08-16 21.95 22.20 21.70 21.70 0.0M
2023-08-15 21.80 22.00 21.80 21.95 0.0M
2023-08-14 22.25 22.25 21.50 21.60 0.0M
2023-08-11 21.90 22.00 21.50 22.00 0.0M
2023-08-10 22.95 23.20 21.90 21.90 0.0M
2023-08-09 22.25 22.65 22.25 22.65 0.0M
2023-08-08 23.10 23.10 22.35 22.65 0.0M
2023-08-07 22.30 22.60 22.30 22.35 0.0M
2023-08-04 22.25 22.50 22.25 22.50 0.0M
2023-08-02 22.10 22.50 22.10 22.30 0.0M
2023-08-01 22.80 23.00 22.80 22.80 0.0M
2023-07-31 22.70 23.10 22.65 22.90 0.0M
2023-07-28 22.15 22.70 22.15 22.70 0.0M
2023-07-27 22.20 22.70 22.20 22.70 0.0M
2023-07-26 22.60 22.70 22.15 22.15 0.0M
2023-07-25 22.35 22.60 22.35 22.60 0.0M
2023-07-24 22.85 23.30 22.55 22.65 0.0M
2023-07-21 22.75 23.20 22.75 22.90 0.0M
2023-07-20 23.30 23.30 22.50 22.80 0.0M
2023-07-19 22.70 23.00 22.60 22.95 0.0M
2023-07-18 23.60 23.60 22.60 23.00 0.0M
2023-07-17 23.20 23.20 22.80 22.90 0.0M
2023-07-14 22.80 22.90 22.80 22.80 0.0M
2023-07-13 22.85 23.05 22.05 22.90 0.0M
2023-07-12 22.30 23.00 22.30 22.90 0.0M
2023-07-11 21.80 22.30 21.75 22.25 0.0M
2023-07-10 22.20 22.20 21.85 22.00 0.0M
2023-07-07 21.65 22.00 21.65 21.85 0.0M
2023-07-06 22.30 22.40 21.95 22.00 0.0M
2023-07-05 21.70 22.45 21.65 22.35 0.0M
2023-07-04 22.30 22.30 21.85 21.85 0.0M
2023-07-03 22.20 22.40 22.10 22.10 0.0M
2023-06-30 21.75 22.60 21.75 22.20 0.0M
2023-06-29 23.00 23.00 21.75 21.75 0.0M
2023-06-28 22.85 23.10 22.05 23.00 0.0M
2023-06-27 21.70 22.50 21.65 22.00 0.0M
2023-06-26 21.65 21.70 21.50 21.65 0.0M
2023-06-21 21.60 22.20 21.60 21.90 0.0M
2023-06-20 21.50 21.60 21.35 21.55 0.0M
2023-06-19 22.00 22.00 21.70 21.70 0.0M
2023-06-16 22.15 22.40 22.00 22.10 0.0M
2023-06-15 22.20 22.20 22.00 22.15 0.0M
2023-06-14 21.50 22.25 21.45 22.00 0.0M
2023-06-13 22.35 22.65 21.90 21.95 0.0M
2023-06-12 23.00 23.50 22.25 22.80 0.0M
2023-06-09 23.00 23.55 23.00 23.50 0.0M
2023-06-08 23.75 24.00 23.00 23.60 0.0M
2023-06-07 24.20 24.20 22.95 23.30 0.0M
2023-06-06 24.25 24.25 23.30 24.10 0.0M
2023-06-05 25.40 25.40 23.25 24.80 0.0M
2023-06-02 23.10 23.10 23.10 23.10 0.0M
2023-06-01 20.45 21.20 20.40 21.00 0.0M
2023-05-31 20.90 21.00 20.65 20.70 0.0M
2023-05-30 21.00 21.00 20.50 20.60 0.0M
2023-05-29 21.00 21.15 20.90 20.95 0.0M
2023-05-26 21.75 21.75 20.30 20.65 0.0M
2023-05-25 21.90 21.90 20.65 21.30 0.0M
2023-05-24 20.80 21.70 20.80 21.65 0.0M
2023-05-23 20.85 21.30 20.60 20.85 0.0M
2023-05-22 20.70 21.00 20.35 20.35 0.0M
2023-05-19 20.15 20.20 20.10 20.10 0.0M
2023-05-18 20.10 20.40 20.10 20.30 0.0M
2023-05-17 20.10 20.10 20.10 20.10 0.0M
2023-05-16 20.15 20.50 20.15 20.30 0.0M
2023-05-15 20.30 20.30 20.00 20.15 0.0M
2023-05-12 19.80 20.00 19.80 20.00 0.0M
2023-05-11 20.20 20.20 19.80 19.80 0.0M
2023-05-10 21.25 21.25 19.65 19.75 0.0M
2023-05-09 22.10 22.10 19.60 21.55 0.0M
2023-05-08 20.10 21.75 20.00 21.75 0.0M
2023-05-05 19.90 20.75 19.90 20.10 0.0M
2023-05-04 20.00 20.00 19.90 19.90 0.0M
2023-05-03 19.45 20.30 19.45 20.30 0.0M
2023-05-02 19.65 20.10 19.65 20.10 0.0M
2023-04-28 19.40 19.65 19.40 19.65 0.0M
2023-04-27 19.30 19.65 19.25 19.40 0.0M
2023-04-26 19.10 19.30 19.10 19.15 0.0M
2023-04-25 19.10 19.45 19.10 19.45 0.0M
2023-04-24 20.00 20.00 20.00 20.00 0.0M
2023-04-21 19.75 20.20 19.75 20.10 0.0M
2023-04-20 19.75 20.50 19.70 19.75 0.0M
2023-04-19 19.90 20.40 19.65 19.80 0.0M
2023-04-18 20.20 20.25 19.50 19.80 0.0M
2023-04-17 20.15 21.20 20.10 20.20 0.0M
2023-04-14 20.10 20.30 20.05 20.30 0.0M
2023-04-13 20.00 20.20 19.80 20.05 0.0M
2023-04-12 19.30 20.10 19.20 20.10 0.0M
2023-04-11 19.75 19.75 19.25 19.40 0.0M
2023-04-10 19.75 19.80 19.50 19.50 0.0M
2023-04-07 20.85 20.85 19.70 19.75 0.0M
2023-04-06 19.85 21.30 19.85 20.00 0.0M
2023-03-31 18.20 19.95 18.20 19.95 0.0M
2023-03-30 19.60 20.30 18.80 19.30 0.0M
2023-03-29 20.20 21.85 20.20 20.20 0.0M
2023-03-28 21.60 22.45 21.25 22.40 0.0M
2023-03-27 20.50 22.10 20.30 21.70 0.0M
2023-03-24 20.40 20.60 20.05 20.10 0.0M
2023-03-23 20.50 20.50 19.90 20.40 0.0M
2023-03-22 19.00 20.45 19.00 20.40 0.0M
2023-03-21 20.70 20.70 18.80 19.20 0.0M
2023-03-20 20.50 20.50 18.50 19.50 0.0M
2023-03-17 20.80 20.80 19.90 19.95 0.0M
2023-03-16 20.70 20.70 19.55 19.90 0.0M
2023-03-15 20.10 20.10 18.90 19.50 0.0M
2023-03-14 19.00 20.40 19.00 20.10 0.0M
2023-03-13 17.70 18.55 17.15 18.55 0.0M
2023-03-10 16.65 17.30 16.55 16.90 0.0M
2023-03-09 16.35 16.90 16.35 16.35 0.0M
2023-03-08 16.85 16.90 16.20 16.30 0.0M
2023-03-07 15.80 16.05 15.80 16.05 0.0M
2023-03-06 16.25 16.95 16.00 16.05 0.0M
2023-03-03 16.35 16.40 16.25 16.25 0.0M
2023-03-02 16.35 16.40 16.35 16.35 0.0M
2023-03-01 16.35 16.55 16.00 16.35 0.0M
2023-02-24 15.90 16.85 15.90 16.40 0.0M
2023-02-23 16.95 16.95 16.30 16.40 0.0M
2023-02-22 16.55 16.65 16.45 16.50 0.0M
2023-02-21 16.00 16.00 15.95 16.00 0.0M
2023-02-20 15.85 16.00 15.85 16.00 0.0M
2023-02-17 15.10 15.90 15.10 15.90 0.0M
2023-02-16 15.80 15.80 15.75 15.80 0.0M
2023-02-15 16.00 16.00 15.80 15.80 0.0M
2023-02-14 15.20 16.55 15.20 16.50 0.0M
2023-02-13 15.20 15.20 15.20 15.20 0.0M
2023-02-10 14.90 15.20 14.90 15.20 0.0M
2023-02-09 15.20 15.20 15.20 15.20 0.0M
2023-02-08 15.10 15.20 14.85 15.20 0.0M
2023-02-07 15.00 15.10 14.90 15.10 0.0M
2023-02-06 14.75 15.00 14.70 15.00 0.0M
2023-02-03 15.65 15.65 14.65 14.80 0.0M
2023-02-02 15.50 15.50 15.35 15.35 0.0M
2023-02-01 15.70 15.75 15.50 15.50 0.0M
2023-01-31 15.75 15.75 15.70 15.75 0.0M
2023-01-30 15.95 15.95 15.90 15.90 0.0M
2023-01-17 15.95 15.95 15.90 15.90 0.0M
2023-01-16 15.55 16.00 15.55 16.00 0.0M
2023-01-13 16.00 16.00 16.00 16.00 0.0M
2023-01-12 16.00 16.00 15.90 16.00 0.0M
2023-01-11 15.95 15.95 15.95 15.95 0.0M
2023-01-10 15.90 15.90 15.90 15.90 0.0M
2023-01-09 16.40 16.40 15.90 15.90 0.0M
2023-01-06 16.40 16.40 16.00 16.00 0.0M
2023-01-05 16.30 16.30 16.30 16.30 0.0M
2023-01-04 16.25 16.30 16.25 16.30 0.0M
2023-01-03 16.00 16.00 16.00 16.00 0.0M