Enlight Corp (2438)

2438
🏛️ 台湾 →
26.00
最終更新: 2025-10-03
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 23.25 23.45 23.00 23.00 0.2M
2023-12-28 23.20 23.50 23.10 23.25 0.1M
2023-12-27 23.15 23.40 23.10 23.20 0.1M
2023-12-26 23.10 23.60 23.10 23.10 0.1M
2023-12-25 23.35 23.65 23.20 23.50 0.1M
2023-12-22 24.05 24.05 23.15 23.35 0.3M
2023-12-21 23.10 24.20 22.90 23.50 0.6M
2023-12-20 23.00 23.10 22.95 22.95 0.1M
2023-12-19 22.65 23.00 22.65 23.00 0.0M
2023-12-18 23.10 23.20 22.90 23.10 0.1M
2023-12-15 23.00 23.10 22.50 23.10 0.1M
2023-12-14 23.00 23.25 22.40 23.25 0.1M
2023-12-13 22.95 22.95 22.80 22.95 0.1M
2023-12-12 23.25 23.25 22.95 23.00 0.0M
2023-12-11 23.20 23.35 22.95 23.25 0.1M
2023-12-08 23.00 23.60 22.70 23.20 0.2M
2023-12-07 22.65 22.90 22.65 22.80 0.1M
2023-12-06 22.70 22.85 22.60 22.85 0.0M
2023-12-05 22.65 22.70 22.55 22.70 0.1M
2023-12-04 22.05 22.80 22.05 22.80 0.2M
2023-12-01 23.00 23.00 22.70 22.90 0.1M
2023-11-30 23.00 23.10 22.95 23.10 0.1M
2023-11-29 23.10 23.20 23.00 23.10 0.1M
2023-11-28 23.15 23.15 23.00 23.10 0.1M
2023-11-27 23.00 23.15 22.85 23.15 0.1M
2023-11-24 23.00 23.00 22.60 23.00 0.1M
2023-11-23 23.00 23.00 22.45 23.00 0.1M
2023-11-22 22.90 23.00 22.65 22.90 0.1M
2023-11-21 22.90 23.00 22.45 22.75 0.1M
2023-11-20 22.60 22.70 22.00 22.70 0.8M
2023-11-17 22.30 22.60 22.00 22.60 0.1M
2023-11-16 22.00 22.30 21.90 22.30 1.5M
2023-11-15 21.80 22.05 21.50 22.00 0.2M
2023-11-14 22.30 22.30 22.00 22.00 0.5M
2023-11-13 23.00 23.00 22.45 22.45 0.2M
2023-11-10 23.30 23.30 22.65 23.00 0.2M
2023-11-09 22.90 23.40 22.80 23.35 0.1M
2023-11-08 23.00 23.00 22.90 22.90 0.1M
2023-11-07 23.00 23.10 22.95 23.10 0.0M
2023-11-06 23.50 23.50 23.00 23.10 0.1M
2023-11-03 23.80 23.80 22.85 23.50 0.0M
2023-11-02 23.25 23.65 22.90 23.50 0.1M
2023-11-01 22.85 23.25 22.85 23.25 0.0M
2023-10-31 23.20 23.20 22.70 22.70 0.3M
2023-10-30 24.10 24.50 23.30 23.30 0.2M
2023-10-27 23.50 24.15 23.45 24.05 0.1M
2023-10-26 23.50 23.55 23.40 23.40 0.1M
2023-10-25 23.70 23.85 23.40 23.60 0.4M
2023-10-24 24.25 24.30 23.50 23.80 0.7M
2023-10-23 24.20 24.70 24.20 24.25 0.6M
2023-10-20 24.45 24.90 23.70 24.00 1.3M
2023-10-19 22.90 24.35 22.65 24.35 1.2M
2023-10-18 22.20 22.60 22.15 22.15 0.1M
2023-10-17 22.20 22.55 22.20 22.20 0.0M
2023-10-16 22.40 22.40 22.15 22.15 0.1M
2023-10-13 22.00 22.60 21.70 22.40 0.5M
2023-10-12 22.00 22.30 21.70 21.70 0.1M
2023-10-11 23.40 23.40 22.10 22.10 0.0M
2023-10-06 22.50 22.50 22.30 22.50 0.0M
2023-10-05 22.20 22.70 22.20 22.70 0.1M
2023-10-04 22.40 22.40 22.20 22.20 0.1M
2023-10-03 22.80 22.80 22.00 22.35 0.2M
2023-10-02 23.10 23.50 22.50 22.50 0.3M
2023-09-28 23.80 24.30 22.80 23.10 0.4M
2023-09-26 22.30 22.70 22.30 22.45 0.1M
2023-09-25 22.65 22.65 22.40 22.50 0.1M
2023-09-22 22.30 22.65 22.20 22.65 0.1M
2023-09-21 22.60 22.70 22.00 22.70 0.1M
2023-09-20 22.70 22.70 22.50 22.65 0.0M
2023-09-19 22.85 23.00 22.70 22.70 0.1M
2023-09-18 23.85 23.85 22.80 22.90 0.1M
2023-09-15 23.30 23.30 22.90 22.90 0.1M
2023-09-14 23.60 23.60 23.20 23.60 0.1M
2023-09-13 23.45 23.80 23.00 23.60 0.3M
2023-09-12 24.00 24.00 23.20 23.40 0.1M
2023-09-11 23.90 23.90 23.40 23.90 0.1M
2023-09-08 23.40 24.35 23.30 24.00 0.3M
2023-09-07 24.00 24.00 23.30 23.45 0.1M
2023-09-06 23.70 24.30 23.45 24.00 0.2M
2023-09-05 23.80 24.00 23.35 23.80 0.1M
2023-09-04 23.50 24.40 23.45 23.80 0.3M
2023-09-01 23.70 23.70 23.35 23.40 0.1M
2023-08-31 22.50 23.70 22.45 23.70 0.4M
2023-08-30 22.30 22.60 22.30 22.45 0.0M
2023-08-29 22.15 22.45 22.15 22.30 0.1M
2023-08-28 23.35 23.35 22.10 22.10 0.1M
2023-08-25 22.35 22.45 22.35 22.45 0.0M
2023-08-24 22.35 22.45 22.30 22.35 0.0M
2023-08-23 22.30 22.45 22.30 22.35 0.1M
2023-08-22 22.10 22.50 22.10 22.30 0.0M
2023-08-21 22.20 22.50 22.10 22.20 0.1M
2023-08-18 22.60 22.70 22.50 22.50 0.1M
2023-08-17 22.80 22.95 22.70 22.75 0.1M
2023-08-16 22.90 22.95 22.80 22.90 0.1M
2023-08-15 23.45 23.45 22.80 22.90 0.1M
2023-08-14 23.20 23.60 22.80 23.45 0.1M
2023-08-11 23.05 23.40 23.00 23.05 0.1M
2023-08-10 23.60 23.60 22.80 22.80 0.1M
2023-08-09 24.25 24.25 23.50 24.00 0.3M
2023-08-08 22.80 24.50 22.80 24.50 0.5M
2023-08-07 22.25 22.90 22.20 22.85 0.1M
2023-08-04 22.20 22.70 21.85 22.40 0.1M
2023-08-02 23.00 23.00 22.15 22.15 0.4M
2023-08-01 23.50 23.50 22.85 22.85 0.3M
2023-07-31 25.30 25.30 23.45 23.50 0.3M
2023-07-28 25.00 25.05 24.25 24.35 0.4M
2023-07-27 23.75 25.30 23.75 25.00 1.4M
2023-07-26 23.70 23.95 23.45 23.45 0.5M
2023-07-25 22.50 23.50 22.50 23.30 0.6M
2023-07-24 22.85 23.00 22.00 22.50 0.3M
2023-07-21 22.80 22.95 22.60 22.85 0.1M
2023-07-20 22.80 23.10 22.80 22.85 0.1M
2023-07-19 23.20 23.20 22.65 22.90 0.1M
2023-07-18 23.35 23.90 22.70 23.50 0.3M
2023-07-17 23.10 23.40 22.85 23.40 0.1M
2023-07-14 23.20 23.50 22.90 23.20 0.2M
2023-07-13 23.50 23.55 23.00 23.10 0.2M
2023-07-12 22.65 23.95 22.65 23.95 0.3M
2023-07-11 23.20 23.20 22.80 22.80 0.2M
2023-07-10 23.40 23.40 22.90 23.00 0.2M
2023-07-07 23.55 23.95 23.25 23.40 0.2M
2023-07-06 23.75 23.90 23.35 23.80 0.9M
2023-07-05 23.70 24.05 23.50 23.95 0.7M
2023-07-04 24.10 24.10 23.55 24.00 1.2M
2023-07-03 23.20 24.00 22.60 24.00 1.1M
2023-06-30 23.70 23.75 23.25 23.30 0.1M
2023-06-29 23.35 23.75 23.10 23.60 0.1M
2023-06-28 23.05 23.55 23.05 23.35 0.1M
2023-06-27 23.95 23.95 23.00 23.05 0.2M
2023-06-26 24.30 24.45 23.90 23.90 0.2M
2023-06-21 24.15 24.45 23.85 24.45 0.2M
2023-06-20 24.20 24.40 23.90 24.15 0.2M
2023-06-19 24.05 24.15 23.90 24.00 0.1M
2023-06-16 25.00 25.00 23.95 24.40 0.2M
2023-06-15 23.50 24.00 23.50 24.00 0.1M
2023-06-14 23.65 23.70 23.35 23.50 0.1M
2023-06-13 23.85 23.95 23.60 23.65 0.2M
2023-06-12 24.40 24.40 23.60 24.25 0.3M
2023-06-09 24.85 24.85 24.20 24.25 0.2M
2023-06-08 24.95 25.20 24.50 24.85 0.5M
2023-06-07 23.15 24.95 23.00 24.95 0.7M
2023-06-06 23.50 23.50 23.10 23.10 0.0M
2023-06-05 23.25 23.70 23.20 23.50 0.1M
2023-06-02 22.65 23.30 22.65 23.20 0.1M
2023-06-01 22.80 22.85 22.50 22.75 0.1M
2023-05-31 22.80 23.10 22.50 22.95 0.2M
2023-05-30 23.60 23.65 22.90 22.90 0.1M
2023-05-29 23.85 23.90 23.50 23.55 0.2M
2023-05-26 23.80 24.10 23.70 23.75 0.1M
2023-05-25 24.00 24.05 23.70 23.70 0.2M
2023-05-24 24.20 24.35 23.70 24.15 0.3M
2023-05-23 24.60 25.40 23.90 24.65 0.7M
2023-05-22 22.90 24.60 22.60 24.60 1.4M
2023-05-19 22.95 22.95 22.20 22.40 0.2M
2023-05-18 23.40 23.45 22.80 22.95 0.2M
2023-05-17 23.50 23.50 22.85 23.15 0.1M
2023-05-16 22.80 23.50 22.30 22.80 0.3M
2023-05-15 22.95 22.95 22.20 22.80 0.2M
2023-05-12 24.45 24.45 22.90 23.10 0.2M
2023-05-11 23.80 23.80 22.90 23.00 0.3M
2023-05-10 24.00 24.55 23.90 24.00 0.2M
2023-05-09 24.85 24.85 23.40 24.00 0.5M
2023-05-08 25.25 25.30 24.80 24.80 0.2M
2023-05-05 25.25 25.85 24.30 25.25 0.3M
2023-05-04 26.00 26.10 25.10 25.10 0.3M
2023-05-03 24.90 26.90 24.90 26.25 0.4M
2023-05-02 26.90 26.90 25.00 25.10 1.0M
2023-04-28 26.15 26.70 25.80 26.65 0.8M
2023-04-27 26.10 26.40 25.45 26.40 0.7M
2023-04-26 26.55 26.70 25.00 26.35 0.9M
2023-04-25 27.50 27.50 26.00 27.00 0.9M
2023-04-24 26.95 27.45 26.55 27.30 1.2M
2023-04-21 26.10 27.10 26.10 27.00 1.4M
2023-04-20 25.90 26.20 25.70 26.20 0.6M
2023-04-19 25.70 26.00 25.40 25.95 0.7M
2023-04-18 25.75 25.95 25.40 25.85 0.5M
2023-04-17 25.20 25.95 25.00 25.90 1.0M
2023-04-14 26.20 26.30 23.50 25.15 1.7M
2023-04-13 25.20 26.20 25.20 25.95 1.2M
2023-04-12 24.85 24.95 24.60 24.95 0.8M
2023-04-11 23.85 24.45 23.75 24.45 0.6M
2023-04-10 24.40 24.40 23.20 23.70 1.5M
2023-04-07 23.20 24.30 23.20 24.30 1.3M
2023-04-06 22.65 23.00 22.40 23.00 1.6M
2023-03-31 21.70 22.60 21.70 22.20 3.4M
2023-03-30 21.50 22.00 21.45 21.70 2.6M
2023-03-29 20.90 22.05 20.90 21.80 3.6M
2023-03-28 20.00 21.00 19.40 20.60 1.6M
2023-03-27 19.25 20.75 19.25 20.75 3.4M
2023-03-24 17.55 19.20 17.55 18.90 1.6M
2023-03-23 17.25 17.50 17.10 17.50 0.6M
2023-03-22 16.95 17.25 16.90 17.25 0.6M
2023-03-21 17.40 17.40 16.30 16.85 0.7M
2023-03-20 17.25 17.70 17.25 17.30 0.6M
2023-03-17 17.50 17.55 17.10 17.15 1.1M
2023-03-16 17.15 17.50 16.60 17.40 0.9M
2023-03-15 16.15 17.05 15.70 16.95 0.7M
2023-03-14 16.20 16.20 15.40 15.70 0.4M
2023-03-13 14.80 16.45 14.80 16.45 0.8M
2023-03-10 15.00 15.40 14.85 15.00 0.9M
2023-03-09 13.85 15.05 13.85 14.90 0.3M
2023-03-08 14.00 14.10 13.70 13.70 0.1M
2023-03-07 13.95 14.10 13.90 13.90 0.1M
2023-03-06 14.15 14.40 14.00 14.05 0.1M
2023-03-03 14.25 14.60 13.90 14.10 0.1M
2023-03-02 14.00 14.00 13.85 13.85 0.0M
2023-03-01 15.05 15.05 13.90 14.00 0.0M
2023-02-24 14.10 14.15 13.95 14.15 0.0M
2023-02-23 14.05 14.10 14.05 14.10 0.0M
2023-02-22 14.10 14.15 14.00 14.10 0.0M
2023-02-21 14.30 14.30 14.15 14.20 0.0M
2023-02-20 14.10 14.15 14.10 14.15 0.0M
2023-02-17 14.20 14.20 14.10 14.10 0.0M
2023-02-16 14.10 14.25 14.10 14.25 0.0M
2023-02-15 14.15 14.30 14.10 14.30 0.0M
2023-02-14 14.40 14.40 14.20 14.20 0.0M
2023-02-13 14.95 14.95 14.10 14.20 0.0M
2023-02-10 14.50 14.50 14.05 14.15 0.0M
2023-02-09 14.20 14.20 14.10 14.20 0.0M
2023-02-08 14.30 14.30 14.10 14.20 0.0M
2023-02-07 14.40 14.40 14.20 14.35 0.0M
2023-02-06 14.80 14.80 14.20 14.45 0.1M
2023-02-03 14.40 14.40 14.35 14.35 0.0M
2023-02-02 14.20 14.40 14.20 14.40 0.0M
2023-02-01 14.45 14.45 14.20 14.25 0.0M
2023-01-31 14.50 14.50 14.20 14.25 0.0M
2023-01-30 14.15 14.55 14.15 14.40 0.1M
2023-01-17 14.10 14.15 14.10 14.15 0.0M
2023-01-16 14.00 14.95 14.00 14.10 1.5M
2023-01-13 14.00 14.00 13.80 13.80 1.5M
2023-01-12 14.00 14.05 14.00 14.05 0.0M
2023-01-11 14.35 14.35 13.95 14.00 0.0M
2023-01-10 14.15 14.20 14.00 14.15 0.0M
2023-01-09 14.45 14.45 14.10 14.20 0.0M
2023-01-06 14.10 14.15 14.10 14.15 0.0M
2023-01-05 14.25 14.25 14.10 14.15 0.1M
2023-01-04 14.25 14.25 14.00 14.10 0.1M
2023-01-03 13.90 14.45 13.90 14.25 0.1M