Far Eastern International Bank (2845)

2845
🏛️ 台湾 →
12.40
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
2025-09-26 12.45 12.45 12.30 12.40 6.5M
2025-09-25 12.40 12.45 12.35 12.45 4.2M
2025-09-24 12.30 12.50 12.30 12.40 8.6M
2025-09-23 12.30 12.40 12.20 12.30 9.1M
2025-09-22 12.25 12.35 12.25 12.30 4.5M
2025-09-19 12.25 12.30 12.15 12.30 9.4M
2025-09-18 12.30 12.30 12.20 12.25 8.9M
2025-09-17 12.35 12.35 12.25 12.25 7.6M
2025-09-16 12.40 12.40 12.30 12.35 9.0M
2025-09-15 12.40 12.50 12.35 12.40 8.0M
2025-09-12 12.30 12.45 12.25 12.40 10.5M
2025-09-11 12.40 12.45 12.30 12.30 7.4M
2025-09-10 12.40 12.40 12.30 12.40 7.7M
2025-09-09 12.45 12.50 12.35 12.40 10.5M
2025-09-08 12.50 12.55 12.45 12.45 4.1M
2025-09-05 12.55 12.60 12.50 12.50 7.7M
2025-09-04 12.60 12.60 12.50 12.55 8.6M
2025-09-03 12.60 12.60 12.50 12.50 7.2M
2025-09-02 12.65 12.70 12.55 12.60 18.1M
2025-09-01 13.17 13.27 13.12 13.27 17.6M
2025-08-29 13.27 13.32 13.17 13.17 19.4M
2025-08-28 13.37 13.37 13.27 13.27 11.2M
2025-08-27 13.37 13.46 13.32 13.37 13.9M
2025-08-26 13.46 13.51 13.32 13.42 13.9M
2025-08-25 14.00 14.00 13.75 13.85 11.6M
2025-08-22 14.00 14.00 13.90 13.95 7.7M
2025-08-21 14.00 14.05 13.95 14.00 6.1M
2025-08-20 13.95 14.00 13.85 13.95 8.4M
2025-08-19 14.05 14.05 13.90 14.00 8.0M
2025-08-18 13.95 14.05 13.90 14.05 9.9M
2025-08-15 14.05 14.05 13.85 13.85 7.5M
2025-08-14 13.90 14.10 13.90 13.95 12.5M
2025-08-13 13.90 13.90 13.80 13.90 4.5M
2025-08-12 13.80 13.90 13.80 13.85 3.8M
2025-08-11 13.85 13.90 13.75 13.85 4.0M
2025-08-08 13.80 13.90 13.80 13.85 3.2M
2025-08-07 13.85 13.90 13.75 13.85 5.4M
2025-08-06 13.75 14.00 13.75 13.85 12.1M
2025-08-05 13.60 13.80 13.60 13.75 5.2M
2025-08-04 13.45 13.70 13.45 13.65 5.7M
2025-08-01 13.45 13.60 13.40 13.50 4.7M
2025-07-31 13.40 13.65 13.40 13.45 9.3M
2025-07-30 13.40 13.55 13.40 13.45 3.1M
2025-07-29 13.55 13.60 13.40 13.40 5.4M
2025-07-28 13.55 13.65 13.45 13.55 8.9M
2025-07-25 13.55 13.65 13.50 13.55 7.0M
2025-07-24 13.65 13.80 13.50 13.60 11.2M
2025-07-23 13.50 13.75 13.45 13.65 15.5M
2025-07-22 13.40 13.55 13.40 13.40 8.3M
2025-07-21 13.55 13.60 13.35 13.40 7.2M
2025-07-18 13.60 13.65 13.55 13.55 6.6M
2025-07-17 13.40 13.60 13.40 13.60 6.7M
2025-07-16 13.35 13.50 13.30 13.40 7.0M
2025-07-15 13.40 13.50 13.35 13.40 6.6M
2025-07-14 13.45 13.50 13.35 13.45 8.8M
2025-07-11 13.05 13.50 13.05 13.35 21.5M
2025-07-10 12.95 13.10 12.90 13.05 13.4M
2025-07-09 13.10 13.10 12.95 12.95 9.7M
2025-07-08 13.10 13.15 13.00 13.05 7.2M
2025-07-07 13.00 13.20 13.00 13.10 16.3M
2025-07-04 13.10 13.15 13.00 13.00 7.8M
2025-07-03 13.00 13.10 13.00 13.05 7.2M
2025-07-02 13.10 13.10 12.95 13.00 5.1M
2025-07-01 13.00 13.15 12.95 13.05 9.8M
2025-06-30 13.05 13.10 12.90 12.90 7.6M
2025-06-27 13.05 13.20 13.00 13.05 15.1M
2025-06-26 12.95 13.15 12.95 13.05 18.9M
2025-06-25 12.90 12.95 12.85 12.90 10.6M
2025-06-24 12.85 13.00 12.80 12.85 18.3M
2025-06-23 12.75 12.80 12.65 12.80 14.3M
2025-06-20 12.95 12.95 12.70 12.85 21.4M
2025-06-19 13.00 13.10 12.90 12.95 16.5M
2025-06-18 13.10 13.10 13.00 13.05 13.3M
2025-06-17 13.00 13.15 13.00 13.10 14.9M
2025-06-16 12.90 13.00 12.90 12.95 6.2M
2025-06-13 12.90 13.00 12.85 12.95 3.5M
2025-06-12 12.90 13.00 12.90 12.90 3.5M
2025-06-11 12.90 12.95 12.85 12.85 3.0M
2025-06-10 12.90 13.05 12.85 12.85 7.1M
2025-06-09 12.90 12.95 12.90 12.90 2.4M
2025-06-06 12.80 12.90 12.80 12.85 2.1M
2025-06-05 12.75 12.90 12.75 12.80 2.2M
2025-06-04 12.80 12.95 12.75 12.75 6.8M
2025-06-03 12.80 12.85 12.75 12.75 3.3M
2025-06-02 12.90 12.90 12.75 12.75 7.6M
2025-05-29 13.00 13.05 12.95 12.95 5.3M
2025-05-28 13.00 13.05 12.95 12.95 6.6M
2025-05-27 13.05 13.15 12.95 12.95 6.9M
2025-05-26 13.00 13.10 13.00 13.00 5.4M
2025-05-23 12.95 13.10 12.95 13.05 5.4M
2025-05-22 12.95 13.00 12.90 12.95 4.2M
2025-05-21 12.90 13.05 12.90 13.00 3.3M
2025-05-20 13.05 13.05 12.90 12.90 3.9M
2025-05-19 13.00 13.10 12.90 12.95 4.5M
2025-05-16 12.90 13.10 12.90 13.05 5.6M
2025-05-15 13.00 13.05 12.95 12.95 2.9M
2025-05-14 13.05 13.10 12.95 13.00 4.8M
2025-05-13 13.10 13.15 12.95 13.00 4.8M
2025-05-12 13.05 13.10 12.95 13.00 4.8M
2025-05-09 12.95 13.15 12.90 13.10 5.7M
2025-05-08 12.90 13.05 12.90 12.90 4.5M
2025-05-07 12.95 13.00 12.85 12.85 4.3M
2025-05-06 12.75 12.90 12.70 12.90 4.9M
2025-05-05 12.85 12.90 12.65 12.70 7.2M
2025-05-02 12.90 12.95 12.80 12.85 3.1M
2025-04-30 12.85 13.00 12.85 12.85 5.2M
2025-04-29 12.75 12.95 12.75 12.90 8.4M
2025-04-28 12.75 12.80 12.70 12.75 4.4M
2025-04-25 12.50 12.80 12.50 12.80 8.2M
2025-04-24 12.55 12.55 12.40 12.45 3.0M
2025-04-23 12.40 12.55 12.40 12.50 5.6M
2025-04-22 12.25 12.35 12.25 12.35 5.6M
2025-04-21 12.65 12.65 12.35 12.40 11.0M
2025-04-18 12.50 12.65 12.50 12.65 3.0M
2025-04-17 12.50 12.55 12.40 12.50 3.3M
2025-04-16 12.60 12.60 12.50 12.50 5.0M
2025-04-15 12.60 12.70 12.60 12.60 5.8M
2025-04-14 12.75 12.80 12.55 12.60 7.2M
2025-04-11 12.50 12.75 12.30 12.70 9.4M
2025-04-10 12.70 12.90 12.50 12.85 17.9M
2025-04-09 12.30 12.40 11.65 11.75 18.2M
2025-04-08 12.20 12.45 12.05 12.30 19.1M
2025-04-07 12.15 12.35 12.15 12.15 21.9M
2025-04-02 13.50 13.60 13.45 13.50 2.4M
2025-04-01 13.40 13.60 13.40 13.50 4.8M
2025-03-31 13.40 13.45 13.25 13.40 12.5M
2025-03-28 13.70 13.75 13.50 13.55 7.5M
2025-03-27 13.75 13.80 13.70 13.70 3.7M
2025-03-26 13.75 13.80 13.70 13.80 4.0M
2025-03-25 13.75 13.80 13.70 13.70 4.1M
2025-03-24 13.65 13.70 13.60 13.65 3.3M
2025-03-21 13.75 13.80 13.55 13.55 11.5M
2025-03-20 13.70 13.80 13.65 13.75 6.6M
2025-03-19 13.65 13.70 13.60 13.70 3.2M
2025-03-18 13.65 13.65 13.55 13.65 4.5M
2025-03-17 13.55 13.65 13.50 13.55 4.3M
2025-03-14 13.50 13.55 13.45 13.50 2.8M
2025-03-13 13.50 13.55 13.40 13.40 4.1M
2025-03-12 13.40 13.55 13.40 13.45 3.8M
2025-03-11 13.40 13.50 13.25 13.40 10.5M
2025-03-10 13.70 13.70 13.50 13.50 9.1M
2025-03-07 13.70 13.75 13.65 13.65 7.0M
2025-03-06 13.80 13.80 13.75 13.75 5.1M
2025-03-05 13.80 13.80 13.65 13.75 19.2M
2025-03-04 13.90 14.10 13.90 14.05 8.1M
2025-03-03 13.80 14.05 13.75 14.05 14.3M
2025-02-27 13.75 13.85 13.75 13.80 6.1M
2025-02-26 13.80 13.85 13.70 13.75 6.5M
2025-02-25 13.80 13.80 13.70 13.75 4.6M
2025-02-24 13.70 13.85 13.70 13.80 5.6M
2025-02-21 13.65 13.90 13.65 13.80 6.1M
2025-02-20 13.80 13.80 13.60 13.70 9.8M
2025-02-19 13.80 13.85 13.75 13.80 5.1M
2025-02-18 13.65 13.75 13.65 13.75 3.7M
2025-02-17 13.65 13.80 13.60 13.70 8.1M
2025-02-14 13.45 13.60 13.40 13.60 7.2M
2025-02-13 13.40 13.50 13.35 13.45 5.2M
2025-02-12 13.30 13.40 13.30 13.30 2.8M
2025-02-11 13.30 13.40 13.30 13.30 3.4M
2025-02-10 13.25 13.35 13.20 13.30 4.3M
2025-02-07 13.35 13.35 13.25 13.30 3.8M
2025-02-06 13.35 13.40 13.30 13.40 3.0M
2025-02-05 13.40 13.45 13.20 13.30 4.3M
2025-02-04 13.40 13.50 13.25 13.25 4.9M
2025-02-03 13.35 13.40 13.25 13.40 5.0M
2025-01-22 13.45 13.45 13.35 13.45 2.9M
2025-01-21 13.15 13.40 13.15 13.40 5.0M
2025-01-20 13.20 13.25 13.15 13.20 2.4M
2025-01-17 13.25 13.25 13.15 13.25 2.6M
2025-01-16 13.25 13.30 13.20 13.25 3.0M
2025-01-15 13.10 13.20 13.10 13.20 3.4M
2025-01-14 13.05 13.20 13.05 13.10 3.7M
2025-01-13 13.15 13.20 12.95 13.00 9.3M
2025-01-10 13.30 13.30 13.20 13.25 5.4M
2025-01-09 13.40 13.45 13.30 13.30 3.5M
2025-01-08 13.30 13.40 13.25 13.35 3.3M
2025-01-07 13.30 13.35 13.25 13.35 2.9M
2025-01-06 13.20 13.35 13.20 13.35 4.9M
2025-01-03 13.20 13.25 13.15 13.15 3.6M
2025-01-02 13.20 13.25 13.15 13.15 5.4M