Evertop Wire Cable Corp (1616)

1616
🏛️ 台湾 →
34.00
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 14.90 14.90 14.20 14.25 3.5M
2023-12-28 13.60 14.95 13.60 14.95 5.3M
2023-12-27 13.55 13.75 13.55 13.60 0.8M
2023-12-26 13.70 13.70 13.45 13.55 0.9M
2023-12-25 13.40 13.85 13.40 13.50 1.3M
2023-12-22 13.65 13.95 13.60 13.60 2.1M
2023-12-21 14.25 14.50 13.90 13.95 2.5M
2023-12-20 14.80 15.10 14.45 14.50 3.2M
2023-12-19 14.30 15.25 13.80 15.10 4.4M
2023-12-18 14.75 14.85 14.20 14.30 2.2M
2023-12-15 15.10 15.30 14.60 14.65 4.1M
2023-12-14 15.50 15.65 14.95 14.95 4.6M
2023-12-13 15.95 16.00 15.30 15.40 3.8M
2023-12-12 16.65 16.65 15.35 15.80 6.4M
2023-12-11 16.65 16.70 15.90 16.00 5.4M
2023-12-08 15.90 16.50 15.40 16.25 10.2M
2023-12-07 15.95 17.50 15.05 15.30 19.1M
2023-12-06 14.70 16.25 14.20 16.05 13.1M
2023-12-05 13.60 14.90 13.30 14.85 10.8M
2023-12-04 13.35 13.85 12.75 13.80 9.9M
2023-12-01 13.80 13.90 13.35 13.65 8.8M
2023-11-30 13.65 13.95 13.20 13.85 12.6M
2023-11-29 12.70 13.90 12.45 13.85 15.6M
2023-11-28 11.75 12.85 11.70 12.85 10.2M
2023-11-27 11.80 11.80 11.50 11.70 1.7M
2023-11-24 11.60 11.65 11.25 11.55 1.4M
2023-11-23 11.45 11.70 11.40 11.50 3.0M
2023-11-22 10.95 11.50 10.95 11.40 3.1M
2023-11-21 10.85 10.95 10.75 10.95 0.9M
2023-11-20 10.85 10.90 10.70 10.75 0.4M
2023-11-17 10.75 10.85 10.70 10.85 0.5M
2023-11-16 10.65 10.80 10.65 10.70 0.9M
2023-11-15 10.50 10.75 10.50 10.65 1.0M
2023-11-14 10.60 10.75 10.50 10.65 0.9M
2023-11-13 10.60 10.70 10.55 10.55 0.5M
2023-11-10 10.50 10.60 10.40 10.45 0.3M
2023-11-09 10.60 10.60 10.40 10.45 0.4M
2023-11-08 10.90 10.90 10.55 10.55 0.8M
2023-11-07 10.60 10.75 10.50 10.75 0.5M
2023-11-06 10.35 10.65 10.30 10.60 1.0M
2023-11-03 10.30 10.35 10.20 10.30 0.3M
2023-11-02 10.30 10.40 10.25 10.25 0.2M
2023-11-01 10.25 10.45 10.10 10.20 0.5M
2023-10-31 10.35 10.50 10.15 10.15 0.4M
2023-10-30 10.40 10.40 10.25 10.30 0.3M
2023-10-27 10.40 10.45 10.35 10.45 0.2M
2023-10-26 10.40 10.50 10.30 10.40 0.3M
2023-10-25 10.40 10.45 10.35 10.45 0.3M
2023-10-24 10.30 10.40 10.25 10.35 0.4M
2023-10-23 10.25 10.30 10.20 10.25 0.2M
2023-10-20 10.20 10.20 10.05 10.20 0.7M
2023-10-19 10.15 10.20 10.10 10.20 0.4M
2023-10-18 10.10 10.20 10.10 10.15 0.4M
2023-10-17 10.30 10.30 10.10 10.10 0.7M
2023-10-16 10.35 10.45 10.20 10.30 0.4M
2023-10-13 10.30 10.50 10.20 10.50 0.7M
2023-10-12 10.15 10.35 10.15 10.30 0.6M
2023-10-11 10.20 10.30 10.10 10.10 0.8M
2023-10-06 10.55 10.60 10.10 10.25 2.0M
2023-10-05 10.65 10.80 10.65 10.70 0.3M
2023-10-04 10.60 10.65 10.45 10.65 0.6M
2023-10-03 10.85 10.85 10.65 10.70 0.5M
2023-10-02 11.20 11.20 10.85 10.85 0.7M
2023-09-28 10.85 11.15 10.80 11.05 0.8M
2023-09-27 10.95 10.95 10.75 10.85 0.5M
2023-09-26 10.65 11.05 10.65 10.95 1.1M
2023-09-25 10.65 10.80 10.50 10.65 0.4M
2023-09-22 10.45 10.65 10.45 10.65 0.4M
2023-09-21 10.70 10.70 10.45 10.50 0.9M
2023-09-20 10.75 10.85 10.65 10.70 0.7M
2023-09-19 10.75 10.95 10.75 10.80 0.6M
2023-09-18 10.65 10.80 10.60 10.75 0.6M
2023-09-15 11.05 11.05 10.75 10.80 1.4M
2023-09-14 11.20 11.25 11.00 11.05 0.7M
2023-09-13 11.00 11.35 10.95 11.10 1.3M
2023-09-12 10.95 11.00 10.80 10.95 1.0M
2023-09-11 11.10 11.10 10.70 10.85 1.8M
2023-09-08 11.20 11.40 10.90 11.10 1.8M
2023-09-07 11.65 11.85 11.30 11.40 3.2M
2023-09-06 12.10 12.30 11.80 12.10 3.3M
2023-09-05 12.55 12.55 11.70 12.10 6.1M
2023-09-04 12.00 12.80 11.90 12.80 11.1M
2023-09-01 10.85 11.65 10.85 11.65 3.8M
2023-08-31 10.70 10.90 10.60 10.85 0.6M
2023-08-30 10.70 10.75 10.60 10.65 0.3M
2023-08-29 10.65 10.70 10.55 10.65 0.3M
2023-08-28 11.00 11.00 10.65 10.70 0.4M
2023-08-25 10.65 10.80 10.65 10.75 0.4M
2023-08-24 11.00 11.00 10.70 10.70 0.4M
2023-08-23 10.70 10.95 10.65 10.90 0.4M
2023-08-22 10.85 10.90 10.55 10.70 0.6M
2023-08-21 10.90 10.90 10.60 10.85 0.5M
2023-08-18 11.05 11.10 10.70 10.90 0.9M
2023-08-17 11.20 11.20 10.80 11.05 0.8M
2023-08-16 11.15 11.30 10.85 11.05 1.7M
2023-08-15 10.95 11.15 10.80 11.10 2.7M
2023-08-14 10.55 10.90 10.40 10.65 1.4M
2023-08-11 10.75 10.85 10.45 10.50 1.0M
2023-08-10 10.90 11.10 10.65 10.65 2.0M
2023-08-09 10.60 11.00 10.45 10.90 2.9M
2023-08-08 10.25 10.25 10.05 10.20 1.0M
2023-08-07 10.35 10.35 10.05 10.15 2.2M
2023-08-04 10.50 10.90 10.50 10.65 5.6M
2023-08-02 10.75 11.65 10.65 11.65 9.5M
2023-08-01 10.45 10.60 10.40 10.60 0.5M
2023-07-31 10.60 10.75 10.50 10.60 0.7M
2023-07-28 10.55 10.70 10.35 10.60 0.6M
2023-07-27 10.90 10.90 10.65 10.75 0.6M
2023-07-26 10.35 10.80 10.35 10.75 1.3M
2023-07-25 10.15 10.35 10.10 10.35 0.4M
2023-07-24 10.30 10.35 10.10 10.15 0.3M
2023-07-21 10.00 10.35 10.00 10.30 0.5M
2023-07-20 9.95 10.30 9.95 10.15 0.4M
2023-07-19 10.15 10.25 9.58 9.95 1.1M
2023-07-18 10.45 10.45 10.15 10.15 0.6M
2023-07-17 10.30 10.45 10.25 10.45 0.3M
2023-07-14 10.30 10.50 10.25 10.30 0.7M
2023-07-13 10.25 10.50 10.25 10.25 0.7M
2023-07-12 10.50 10.50 10.15 10.25 0.8M
2023-07-11 10.30 10.60 10.25 10.50 0.9M
2023-07-10 10.15 10.50 10.15 10.35 0.9M
2023-07-07 10.30 10.30 10.05 10.25 0.7M
2023-07-06 10.60 10.60 10.20 10.35 1.2M
2023-07-05 10.80 10.95 10.60 10.60 1.1M
2023-07-04 11.00 11.05 10.85 10.95 0.8M
2023-07-03 10.70 11.05 10.70 11.05 1.3M
2023-06-30 10.90 10.90 10.55 10.55 0.8M
2023-06-29 10.90 11.00 10.70 10.85 0.5M
2023-06-28 10.95 10.95 10.70 10.75 0.5M
2023-06-27 11.45 11.65 10.85 10.85 1.5M
2023-06-26 11.30 11.75 11.05 11.45 1.6M
2023-06-21 10.85 11.30 10.80 11.15 1.9M
2023-06-20 10.90 10.90 10.70 10.85 0.6M
2023-06-19 10.90 10.95 10.70 10.85 0.9M
2023-06-16 10.65 10.95 10.60 10.80 1.7M
2023-06-15 10.40 10.60 10.20 10.60 1.0M
2023-06-14 10.60 10.60 10.25 10.35 0.5M
2023-06-13 10.60 10.60 10.20 10.40 1.1M
2023-06-12 11.25 11.25 10.20 10.40 1.7M
2023-06-09 10.95 11.05 10.70 10.75 1.9M
2023-06-08 10.70 10.95 10.50 10.55 2.6M
2023-06-07 10.45 10.80 10.40 10.65 2.6M
2023-06-06 10.55 10.55 10.10 10.35 1.7M
2023-06-05 9.94 10.45 9.90 10.45 2.8M
2023-06-02 9.55 9.91 9.55 9.90 1.0M
2023-06-01 9.61 9.64 9.54 9.58 0.5M
2023-05-31 9.66 9.68 9.56 9.62 0.5M
2023-05-30 9.79 9.84 9.63 9.66 0.6M
2023-05-29 9.81 9.99 9.76 9.78 0.5M
2023-05-26 10.00 10.05 9.75 9.76 0.8M
2023-05-25 9.80 10.00 9.65 9.96 1.2M
2023-05-24 10.10 10.15 9.50 9.83 2.6M
2023-05-23 9.90 10.35 9.88 10.15 2.1M
2023-05-22 9.91 9.95 9.75 9.95 1.2M
2023-05-19 9.76 10.05 9.60 9.78 0.9M
2023-05-18 9.80 9.89 9.69 9.75 1.0M
2023-05-17 9.54 10.00 9.45 9.83 2.0M
2023-05-16 9.31 9.38 9.28 9.37 0.4M
2023-05-15 9.25 9.33 9.20 9.27 0.3M
2023-05-12 9.11 9.36 9.11 9.25 0.6M
2023-05-11 9.60 9.66 9.28 9.36 0.6M
2023-05-10 10.05 10.05 9.55 9.58 0.9M
2023-05-09 10.40 10.40 9.86 9.87 1.8M
2023-05-08 9.70 9.85 9.63 9.70 0.7M
2023-05-05 9.49 9.80 9.40 9.58 0.9M
2023-05-04 9.36 9.58 9.28 9.50 1.1M
2023-05-03 9.34 9.38 9.14 9.28 0.4M
2023-05-02 9.07 9.42 9.01 9.30 0.7M
2023-04-28 8.95 9.15 8.95 9.00 0.3M
2023-04-27 9.12 9.12 8.85 8.89 0.3M
2023-04-26 8.89 8.98 8.87 8.95 0.4M
2023-04-25 9.17 9.22 8.88 8.96 0.8M
2023-04-24 8.99 9.28 8.99 9.17 0.7M
2023-04-21 9.90 9.94 9.01 9.30 3.6M
2023-04-20 9.24 10.00 9.24 10.00 5.3M
2023-04-19 9.21 9.33 9.10 9.12 0.7M
2023-04-18 9.30 9.35 9.10 9.20 0.5M
2023-04-17 9.20 9.28 9.10 9.20 0.5M
2023-04-14 9.00 9.35 9.00 9.12 0.7M
2023-04-13 9.01 9.03 8.86 8.96 0.5M
2023-04-12 8.79 9.15 8.79 9.03 0.8M
2023-04-11 8.65 8.79 8.65 8.73 0.2M
2023-04-10 8.75 8.75 8.62 8.65 0.1M
2023-04-07 8.79 8.79 8.69 8.75 0.2M
2023-04-06 8.75 8.87 8.59 8.79 0.2M
2023-03-31 8.72 8.79 8.60 8.77 0.1M
2023-03-30 8.83 8.85 8.72 8.72 0.1M
2023-03-29 8.88 8.89 8.68 8.72 0.2M
2023-03-28 8.91 8.92 8.60 8.68 0.1M
2023-03-27 8.97 8.99 8.75 8.85 0.3M
2023-03-24 8.86 9.00 8.80 8.82 0.2M
2023-03-23 9.04 9.04 8.85 8.86 0.3M
2023-03-22 9.05 9.11 8.85 9.00 0.5M
2023-03-21 9.09 9.30 8.78 8.94 0.8M
2023-03-20 8.34 8.75 8.30 8.55 0.2M
2023-03-17 8.28 8.36 8.23 8.31 0.2M
2023-03-16 8.60 8.60 8.21 8.23 0.5M
2023-03-15 8.63 8.83 8.63 8.68 0.2M
2023-03-14 8.72 8.88 8.58 8.65 0.5M
2023-03-13 9.28 9.28 8.58 8.97 1.0M
2023-03-10 9.30 9.69 9.20 9.28 3.1M
2023-03-09 9.02 9.26 9.02 9.26 1.8M
2023-03-08 8.39 8.45 8.36 8.42 0.2M
2023-03-07 8.20 8.33 8.20 8.30 0.2M
2023-03-06 8.20 8.27 8.16 8.24 0.3M
2023-03-03 8.12 8.20 8.11 8.13 0.1M
2023-03-02 8.10 8.14 8.05 8.12 0.1M
2023-03-01 8.12 8.18 8.11 8.15 0.1M
2023-02-24 8.18 8.19 8.08 8.17 0.1M
2023-02-23 8.21 8.25 8.01 8.18 0.2M
2023-02-22 8.20 8.20 8.14 8.19 0.1M
2023-02-21 8.22 8.22 8.09 8.20 0.2M
2023-02-20 7.82 8.25 7.82 8.22 0.6M
2023-02-17 7.76 7.89 7.76 7.82 0.1M
2023-02-16 7.83 7.87 7.80 7.82 0.3M
2023-02-15 7.82 7.82 7.78 7.81 0.1M
2023-02-14 7.79 7.91 7.79 7.82 0.1M
2023-02-13 7.79 7.79 7.67 7.79 0.2M
2023-02-10 7.93 7.93 7.82 7.86 0.2M
2023-02-09 7.91 7.99 7.84 7.93 0.2M
2023-02-08 7.61 8.00 7.61 7.93 0.7M
2023-02-07 7.53 7.61 7.52 7.61 0.1M
2023-02-06 7.63 7.63 7.52 7.52 0.2M
2023-02-03 7.62 7.63 7.56 7.63 0.2M
2023-02-02 7.68 7.70 7.57 7.68 0.2M
2023-02-01 7.66 7.75 7.60 7.68 0.3M
2023-01-31 7.33 7.80 7.33 7.65 0.4M
2023-01-30 7.43 7.59 7.33 7.44 0.1M
2023-01-17 7.25 7.35 7.25 7.30 0.1M
2023-01-16 7.38 7.38 7.23 7.28 0.1M
2023-01-13 7.38 7.38 7.32 7.34 0.1M
2023-01-12 7.32 7.40 7.32 7.38 0.1M
2023-01-11 7.36 7.36 7.30 7.31 0.2M
2023-01-10 7.42 7.42 7.39 7.40 0.0M
2023-01-09 7.37 7.47 7.37 7.42 0.1M
2023-01-06 7.42 7.42 7.35 7.36 0.0M
2023-01-05 7.46 7.46 7.19 7.45 0.1M
2023-01-04 7.36 7.49 7.36 7.46 0.1M
2023-01-03 7.32 7.40 7.32 7.39 0.0M