Everspring Industry Co Ltd (2390)

2390
🏛️ 台湾 →
10.20
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 14.80 15.05 14.75 14.85 1.1M
2023-12-28 14.70 14.80 14.60 14.70 0.6M
2023-12-27 14.55 14.80 14.55 14.70 0.9M
2023-12-26 14.60 14.75 14.50 14.60 0.6M
2023-12-25 14.95 15.00 14.50 14.50 0.9M
2023-12-22 15.05 15.05 14.80 14.80 0.7M
2023-12-21 15.20 15.25 14.95 14.95 0.8M
2023-12-20 15.10 15.50 15.10 15.20 1.2M
2023-12-19 15.25 15.25 14.80 15.00 1.8M
2023-12-18 15.45 15.55 15.25 15.30 0.8M
2023-12-15 15.60 15.70 15.30 15.45 1.8M
2023-12-14 16.15 16.35 15.50 15.60 2.3M
2023-12-13 16.10 16.20 16.00 16.05 1.0M
2023-12-12 16.45 16.50 16.05 16.05 1.3M
2023-12-11 16.45 16.60 16.25 16.40 1.4M
2023-12-08 16.30 16.30 16.10 16.20 0.9M
2023-12-07 16.30 16.35 15.90 16.25 2.2M
2023-12-06 16.50 16.55 16.25 16.25 1.4M
2023-12-05 16.50 16.55 16.20 16.35 2.1M
2023-12-04 17.35 17.35 16.50 16.50 4.2M
2023-12-01 17.75 17.80 17.10 17.20 3.5M
2023-11-30 17.25 17.80 17.25 17.70 4.6M
2023-11-29 16.95 17.40 16.95 17.15 3.6M
2023-11-28 17.05 17.05 16.65 16.90 3.0M
2023-11-27 16.70 17.35 16.60 16.85 6.5M
2023-11-24 16.90 17.05 16.45 16.50 2.5M
2023-11-23 16.30 17.30 16.30 16.75 5.6M
2023-11-22 16.05 16.60 16.05 16.30 2.2M
2023-11-21 17.00 17.05 16.10 16.20 6.8M
2023-11-20 16.60 17.30 16.50 17.05 6.1M
2023-11-17 16.30 16.80 16.30 16.40 3.3M
2023-11-16 16.25 16.55 16.05 16.25 4.0M
2023-11-15 15.55 16.30 15.55 16.05 5.3M
2023-11-14 15.40 15.75 15.35 15.65 1.8M
2023-11-13 15.25 15.30 14.90 15.30 2.2M
2023-11-10 15.40 15.65 14.95 15.00 3.9M
2023-11-09 15.70 16.20 15.30 15.30 5.7M
2023-11-08 15.90 15.90 15.45 15.70 3.0M
2023-11-07 16.00 16.30 15.60 15.80 5.8M
2023-11-06 15.55 16.50 15.40 15.95 11.0M
2023-11-03 15.25 15.75 15.10 15.35 5.8M
2023-11-02 14.95 15.30 14.80 14.95 2.6M
2023-11-01 15.30 15.60 14.70 14.75 6.2M
2023-10-31 15.30 15.60 14.75 15.10 9.6M
2023-10-30 15.70 16.80 15.25 15.25 28.2M
2023-10-27 14.50 15.85 14.20 15.85 20.1M
2023-10-26 14.30 14.75 14.30 14.45 2.1M
2023-10-25 14.15 14.60 14.15 14.50 2.0M
2023-10-24 14.25 14.35 14.00 14.00 1.0M
2023-10-23 14.00 14.55 13.80 14.25 1.7M
2023-10-20 14.15 14.30 13.80 14.00 1.4M
2023-10-19 13.70 14.50 13.70 14.15 2.9M
2023-10-18 14.05 14.10 13.70 13.70 1.2M
2023-10-17 14.40 14.55 13.95 14.00 3.0M
2023-10-16 13.85 15.10 13.70 14.70 6.5M
2023-10-13 14.35 14.45 13.90 13.90 1.2M
2023-10-12 14.30 14.60 14.25 14.40 2.2M
2023-10-11 14.30 14.60 14.00 14.10 1.8M
2023-10-06 14.35 14.85 14.10 14.15 3.0M
2023-10-05 13.95 14.35 13.65 14.35 3.3M
2023-10-04 13.40 13.80 13.20 13.80 1.3M
2023-10-03 13.15 13.70 13.15 13.40 1.0M
2023-10-02 13.05 13.30 13.05 13.15 0.5M
2023-09-28 13.00 13.05 12.90 12.95 0.3M
2023-09-27 12.95 13.00 12.85 12.90 0.4M
2023-09-26 13.10 13.10 12.85 12.90 0.3M
2023-09-25 12.85 13.15 12.85 13.10 0.3M
2023-09-22 12.70 12.95 12.70 12.85 0.5M
2023-09-21 13.15 13.15 12.75 12.85 0.7M
2023-09-20 13.45 13.45 13.20 13.20 0.5M
2023-09-19 13.55 13.75 13.35 13.35 0.9M
2023-09-18 13.40 13.55 13.35 13.50 0.4M
2023-09-15 13.45 13.60 13.35 13.40 0.6M
2023-09-14 13.60 13.65 13.45 13.45 0.7M
2023-09-13 13.25 13.55 13.15 13.50 0.7M
2023-09-12 13.40 13.55 13.15 13.15 1.0M
2023-09-11 13.80 13.85 13.30 13.30 1.9M
2023-09-08 14.30 14.30 13.70 13.70 2.0M
2023-09-07 13.70 14.45 13.70 14.30 4.2M
2023-09-06 13.80 14.00 13.65 13.75 2.1M
2023-09-05 13.55 13.80 13.40 13.80 1.8M
2023-09-04 13.85 14.05 13.50 13.70 3.9M
2023-09-01 13.30 13.80 13.20 13.70 6.2M
2023-08-31 13.50 13.95 13.30 13.65 12.2M
2023-08-30 12.75 13.00 12.20 13.00 3.8M
2023-08-29 11.85 11.85 11.70 11.85 0.2M
2023-08-28 12.00 12.00 11.80 11.80 0.3M
2023-08-25 11.90 12.10 11.90 11.95 0.1M
2023-08-24 12.10 12.15 11.90 11.95 0.4M
2023-08-23 11.95 12.10 11.90 12.00 0.2M
2023-08-22 12.10 12.15 11.90 11.90 0.2M
2023-08-21 12.05 12.10 11.95 11.95 0.2M
2023-08-18 12.10 12.15 12.00 12.00 0.3M
2023-08-17 11.90 12.15 11.85 12.05 0.3M
2023-08-16 11.85 12.00 11.85 11.90 0.2M
2023-08-15 12.20 12.20 11.95 12.05 0.3M
2023-08-14 12.35 12.40 11.80 11.80 1.0M
2023-08-11 12.30 12.45 12.20 12.25 0.4M
2023-08-10 12.55 12.55 12.20 12.20 0.7M
2023-08-09 12.70 12.70 12.50 12.50 0.4M
2023-08-08 12.80 12.90 12.60 12.70 0.4M
2023-08-07 12.95 12.95 12.75 12.75 0.3M
2023-08-04 12.70 12.90 12.60 12.90 0.3M
2023-08-02 13.10 13.10 12.65 12.70 0.7M
2023-08-01 13.00 13.10 12.85 12.95 0.7M
2023-07-31 12.80 13.10 12.75 12.80 0.8M
2023-07-28 12.80 12.80 12.65 12.75 0.3M
2023-07-27 12.55 12.75 12.55 12.70 0.4M
2023-07-26 12.40 12.75 12.30 12.55 0.8M
2023-07-25 12.30 12.40 12.15 12.40 0.4M
2023-07-24 12.65 12.65 12.20 12.25 0.9M
2023-07-21 12.65 12.80 12.60 12.65 0.3M
2023-07-20 12.60 12.75 12.55 12.70 0.2M
2023-07-19 12.90 12.90 12.55 12.55 0.5M
2023-07-18 13.00 13.00 12.65 12.70 0.5M
2023-07-17 12.80 13.00 12.65 12.90 0.6M
2023-07-14 12.60 12.80 12.60 12.80 0.5M
2023-07-13 12.85 12.90 12.55 12.60 0.9M
2023-07-12 13.20 13.20 12.85 12.85 0.6M
2023-07-11 13.10 13.25 13.05 13.20 1.1M
2023-07-10 12.75 13.05 12.75 13.05 0.6M
2023-07-07 12.95 12.95 12.60 12.65 0.5M
2023-07-06 13.15 13.15 12.75 12.80 0.7M
2023-07-05 13.00 13.25 13.00 13.10 0.8M
2023-07-04 13.05 13.15 13.00 13.00 0.5M
2023-07-03 13.25 13.30 13.00 13.05 0.6M
2023-06-30 13.00 13.20 12.95 13.15 0.9M
2023-06-29 12.90 13.10 12.90 12.90 0.5M
2023-06-28 12.75 12.95 12.75 12.90 0.4M
2023-06-27 12.85 12.90 12.70 12.70 0.4M
2023-06-26 12.90 13.10 12.80 12.90 0.4M
2023-06-21 12.90 12.95 12.75 12.80 0.3M
2023-06-20 12.90 13.00 12.70 12.80 0.9M
2023-06-19 12.90 13.20 12.90 13.00 1.0M
2023-06-16 12.85 13.15 12.85 12.90 1.4M
2023-06-15 12.85 13.00 12.75 12.85 0.7M
2023-06-14 12.45 12.90 12.45 12.85 1.3M
2023-06-13 12.45 12.60 12.40 12.45 0.3M
2023-06-12 12.65 12.70 12.40 12.45 0.6M
2023-06-09 12.70 12.80 12.60 12.65 0.7M
2023-06-08 12.35 12.95 12.35 12.75 2.7M
2023-06-07 12.35 12.35 12.25 12.25 0.4M
2023-06-06 12.35 12.40 12.20 12.20 0.4M
2023-06-05 12.15 12.35 12.15 12.30 0.4M
2023-06-02 12.35 12.35 12.15 12.15 0.4M
2023-06-01 12.15 12.30 12.10 12.25 0.5M
2023-05-31 12.05 12.20 12.05 12.15 0.2M
2023-05-30 12.10 12.10 12.00 12.00 0.2M
2023-05-29 12.05 12.10 12.00 12.05 0.3M
2023-05-26 12.30 12.35 12.00 12.00 0.4M
2023-05-25 12.30 12.40 12.20 12.20 0.3M
2023-05-24 12.25 12.30 12.20 12.25 0.3M
2023-05-23 12.20 12.40 12.20 12.25 0.6M
2023-05-22 12.10 12.25 12.10 12.20 0.3M
2023-05-19 12.00 12.40 12.00 12.10 1.0M
2023-05-18 11.90 12.00 11.85 12.00 0.4M
2023-05-17 11.70 12.00 11.70 11.90 0.3M
2023-05-16 11.75 11.80 11.70 11.75 0.3M
2023-05-15 11.80 11.80 11.60 11.65 0.4M
2023-05-12 11.80 11.80 11.65 11.80 0.4M
2023-05-11 12.20 12.20 11.75 11.85 1.0M
2023-05-10 12.15 12.20 12.05 12.10 0.4M
2023-05-09 12.35 12.35 12.10 12.10 0.5M
2023-05-08 12.60 12.65 12.30 12.30 0.3M
2023-05-05 12.60 12.65 12.50 12.50 0.2M
2023-05-04 12.50 12.60 12.30 12.55 0.5M
2023-05-03 12.45 12.45 12.35 12.35 0.2M
2023-05-02 12.35 12.50 12.25 12.45 0.4M
2023-04-28 12.35 12.45 12.30 12.40 0.2M
2023-04-27 12.20 12.30 12.10 12.25 0.4M
2023-04-26 12.30 12.30 12.05 12.25 0.5M
2023-04-25 12.80 12.85 12.25 12.30 0.8M
2023-04-24 12.65 12.90 12.55 12.70 0.6M
2023-04-21 13.00 13.00 12.50 12.60 0.7M
2023-04-20 13.15 13.30 12.85 12.85 0.7M
2023-04-19 13.00 13.25 12.95 13.15 0.7M
2023-04-18 13.15 13.15 12.85 13.00 1.0M
2023-04-17 13.45 13.45 13.10 13.10 1.2M
2023-04-14 12.95 13.40 12.95 13.25 2.3M
2023-04-13 13.25 13.65 12.90 12.95 3.4M
2023-04-12 12.75 12.85 12.60 12.80 1.0M
2023-04-11 12.55 12.65 12.50 12.65 0.2M
2023-04-10 12.70 12.70 12.50 12.55 0.2M
2023-04-07 12.50 12.70 12.45 12.55 0.5M
2023-04-06 12.50 12.75 12.25 12.50 0.7M
2023-03-31 12.60 12.60 12.45 12.45 0.2M
2023-03-30 12.55 12.65 12.50 12.50 0.2M
2023-03-29 12.60 12.65 12.45 12.50 0.3M
2023-03-28 12.90 12.90 12.50 12.50 0.7M
2023-03-27 12.65 12.80 12.60 12.80 0.6M
2023-03-24 12.70 12.75 12.55 12.65 0.7M
2023-03-23 12.55 12.75 12.55 12.70 0.3M
2023-03-22 12.60 12.85 12.50 12.50 1.0M
2023-03-21 12.50 12.70 12.50 12.55 0.7M
2023-03-20 12.40 12.50 12.25 12.35 0.5M
2023-03-17 12.40 12.45 12.30 12.35 0.5M
2023-03-16 12.55 12.60 12.25 12.30 0.7M
2023-03-15 12.65 12.80 12.65 12.65 0.3M
2023-03-14 12.70 12.75 12.55 12.60 0.4M
2023-03-13 12.90 12.90 12.45 12.70 0.8M
2023-03-10 13.35 13.40 12.90 12.90 1.8M
2023-03-09 13.40 13.85 13.30 13.55 4.8M
2023-03-08 13.10 13.25 13.05 13.20 0.5M
2023-03-07 13.10 13.25 13.05 13.10 0.5M
2023-03-06 12.90 13.15 12.85 13.10 0.5M
2023-03-03 12.75 12.90 12.65 12.85 0.5M
2023-03-02 12.80 12.80 12.65 12.70 0.3M
2023-03-01 12.90 12.90 12.75 12.75 0.3M
2023-02-24 13.15 13.15 12.85 12.90 0.7M
2023-02-23 13.00 13.30 12.95 13.10 3.4M
2023-02-22 13.05 13.10 12.90 13.00 0.3M
2023-02-21 13.25 13.30 13.10 13.20 0.4M
2023-02-20 13.05 13.35 12.95 13.25 0.8M
2023-02-17 12.95 13.05 12.85 12.95 0.4M
2023-02-16 12.85 13.00 12.80 12.95 0.2M
2023-02-15 13.05 13.05 12.75 12.80 0.3M
2023-02-14 12.75 12.95 12.75 12.95 0.3M
2023-02-13 12.85 13.10 12.65 12.70 0.6M
2023-02-10 13.15 13.35 12.80 12.80 1.1M
2023-02-09 13.20 13.25 13.05 13.05 0.4M
2023-02-08 13.40 13.45 13.25 13.25 0.3M
2023-02-07 13.30 13.45 13.15 13.35 0.6M
2023-02-06 13.25 13.35 13.15 13.20 0.3M
2023-02-03 13.20 13.45 13.10 13.25 0.7M
2023-02-02 12.90 13.20 12.80 13.10 0.7M
2023-02-01 12.85 12.85 12.55 12.85 0.6M
2023-01-31 12.55 12.75 12.35 12.70 0.7M
2023-01-30 12.35 12.60 12.35 12.50 0.5M
2023-01-17 12.25 12.35 12.25 12.25 0.2M
2023-01-16 12.40 12.45 12.20 12.25 0.4M
2023-01-13 12.25 12.40 12.15 12.40 0.5M
2023-01-12 12.50 12.50 12.15 12.15 0.7M
2023-01-11 12.65 12.70 12.40 12.40 0.8M
2023-01-10 12.15 12.70 12.15 12.60 2.2M
2023-01-09 12.25 12.30 12.05 12.10 0.3M
2023-01-06 12.10 12.10 11.90 12.05 0.3M
2023-01-05 12.30 12.30 11.90 12.00 0.5M
2023-01-04 12.15 12.30 12.05 12.10 0.6M
2023-01-03 12.00 12.10 11.90 12.05 0.8M