First Financial Holding Co Ltd (2892)

2892
🏛️ 台湾 →
29.45
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 27.40 27.45 27.25 27.40 8.7M
2023-12-28 27.10 27.45 27.10 27.45 9.6M
2023-12-27 27.00 27.20 26.95 27.20 9.8M
2023-12-26 26.85 27.00 26.80 27.00 5.4M
2023-12-25 26.75 26.90 26.65 26.85 4.1M
2023-12-22 26.80 26.90 26.70 26.75 7.2M
2023-12-21 26.70 26.85 26.65 26.80 9.1M
2023-12-20 27.20 27.30 26.80 26.90 19.3M
2023-12-19 27.30 27.35 27.15 27.20 10.9M
2023-12-18 27.35 27.50 27.35 27.50 5.6M
2023-12-15 27.70 27.70 27.35 27.35 20.6M
2023-12-14 27.40 27.70 27.35 27.60 11.4M
2023-12-13 27.50 27.50 27.25 27.40 8.7M
2023-12-12 27.65 27.65 27.40 27.50 8.5M
2023-12-11 27.60 27.65 27.40 27.55 6.7M
2023-12-08 27.65 27.65 27.45 27.60 7.0M
2023-12-07 27.50 27.60 27.40 27.45 7.3M
2023-12-06 27.35 27.75 27.35 27.60 11.4M
2023-12-05 27.25 27.35 27.20 27.35 9.4M
2023-12-04 27.35 27.55 27.25 27.35 15.8M
2023-12-01 27.60 27.70 27.30 27.35 16.1M
2023-11-30 27.55 27.80 27.55 27.70 32.4M
2023-11-29 27.75 27.85 27.50 27.50 16.3M
2023-11-28 27.65 27.95 27.55 27.60 21.6M
2023-11-27 27.70 27.95 27.45 27.45 16.9M
2023-11-24 27.70 27.90 27.55 27.65 14.0M
2023-11-23 27.65 27.80 27.50 27.65 10.8M
2023-11-22 27.75 27.85 27.65 27.70 10.0M
2023-11-21 27.50 27.85 27.45 27.85 22.9M
2023-11-20 27.50 27.50 27.25 27.45 9.2M
2023-11-17 27.50 27.65 27.35 27.55 16.1M
2023-11-16 27.25 27.50 27.20 27.50 22.2M
2023-11-15 27.10 27.20 27.00 27.15 18.7M
2023-11-14 26.95 27.00 26.80 26.95 9.2M
2023-11-13 26.85 26.90 26.70 26.90 9.1M
2023-11-10 26.75 26.95 26.70 26.85 6.8M
2023-11-09 26.90 26.95 26.75 26.80 9.2M
2023-11-08 26.95 26.95 26.75 26.85 9.2M
2023-11-07 26.90 26.90 26.75 26.85 7.8M
2023-11-06 26.80 27.00 26.70 26.90 15.4M
2023-11-03 26.50 26.75 26.35 26.70 10.2M
2023-11-02 26.30 26.50 26.25 26.35 7.0M
2023-11-01 26.00 26.30 25.95 26.15 5.8M
2023-10-31 25.90 26.00 25.85 25.90 8.7M
2023-10-30 26.00 26.10 25.90 25.90 10.7M
2023-10-27 25.95 26.15 25.90 26.00 7.5M
2023-10-26 25.85 26.00 25.80 25.85 15.0M
2023-10-25 26.10 26.20 25.95 25.95 10.2M
2023-10-24 26.05 26.15 25.95 26.00 12.0M
2023-10-23 26.15 26.30 26.00 26.00 10.3M
2023-10-20 26.20 26.35 25.90 26.20 20.5M
2023-10-19 26.55 26.60 26.35 26.40 11.1M
2023-10-18 26.75 26.75 26.55 26.70 8.8M
2023-10-17 26.80 26.80 26.50 26.65 10.6M
2023-10-16 26.60 26.80 26.55 26.75 10.1M
2023-10-13 26.80 26.85 26.60 26.70 9.0M
2023-10-12 26.95 27.00 26.75 27.00 13.1M
2023-10-11 26.70 26.90 26.45 26.85 20.0M
2023-10-06 26.20 26.60 26.20 26.55 10.1M
2023-10-05 26.05 26.35 26.00 26.20 12.1M
2023-10-04 26.20 26.30 26.00 26.00 25.7M
2023-10-03 26.45 26.50 26.35 26.40 7.8M
2023-10-02 26.55 26.60 26.50 26.55 9.5M
2023-09-28 26.50 26.60 26.45 26.55 7.4M
2023-09-27 26.50 26.55 26.40 26.50 11.4M
2023-09-26 26.80 26.85 26.50 26.55 14.5M
2023-09-25 26.65 26.90 26.60 26.90 8.2M
2023-09-22 26.45 26.65 26.45 26.65 9.8M
2023-09-21 26.95 26.95 26.50 26.55 15.9M
2023-09-20 27.00 27.00 26.85 27.00 10.4M
2023-09-19 27.00 27.10 26.90 27.10 7.0M
2023-09-18 26.90 27.05 26.90 27.00 5.2M
2023-09-15 27.15 27.15 26.75 26.90 25.5M
2023-09-14 26.80 27.10 26.70 27.10 12.7M
2023-09-13 26.70 26.75 26.60 26.75 7.5M
2023-09-12 26.60 26.75 26.55 26.75 13.3M
2023-09-11 26.55 26.60 26.45 26.60 8.3M
2023-09-08 26.45 26.60 26.45 26.55 5.1M
2023-09-07 26.40 26.50 26.35 26.45 8.2M
2023-09-06 26.50 26.60 26.40 26.40 13.1M
2023-09-05 26.55 26.65 26.50 26.60 6.6M
2023-09-04 26.45 26.65 26.45 26.60 6.7M
2023-09-01 26.30 26.65 26.30 26.45 8.8M
2023-08-31 26.80 26.80 26.30 26.30 36.3M
2023-08-30 26.80 26.80 26.60 26.70 12.4M
2023-08-29 26.60 26.70 26.50 26.70 8.1M
2023-08-28 26.35 26.70 26.35 26.55 8.1M
2023-08-25 26.50 26.60 26.25 26.25 17.5M
2023-08-24 26.40 26.60 26.35 26.45 16.0M
2023-08-23 26.30 26.40 26.25 26.30 12.5M
2023-08-22 26.35 26.35 26.15 26.25 8.8M
2023-08-21 26.30 26.40 26.20 26.25 14.7M
2023-08-18 26.15 26.55 26.10 26.20 19.0M
2023-08-17 26.00 26.25 25.80 26.10 22.0M
2023-08-16 26.30 26.35 26.00 26.10 21.4M
2023-08-15 26.85 26.90 26.50 26.50 19.8M
2023-08-14 27.20 27.20 26.70 26.85 23.7M
2023-08-11 27.80 27.85 27.20 27.20 51.2M
2023-08-10 28.35 28.45 28.20 28.40 38.2M
2023-08-09 28.06 28.35 28.06 28.30 27.4M
2023-08-08 28.11 28.20 27.96 28.01 18.0M
2023-08-07 27.91 28.25 27.86 28.11 20.9M
2023-08-04 28.06 28.16 27.86 27.91 27.0M
2023-08-02 28.25 28.35 27.96 28.06 27.4M
2023-08-01 28.25 28.40 28.16 28.40 14.5M
2023-07-31 28.11 28.45 28.06 28.20 17.7M
2023-07-28 28.85 28.90 28.70 28.80 10.6M
2023-07-27 28.70 28.80 28.55 28.70 18.7M
2023-07-26 28.35 28.70 28.25 28.70 20.1M
2023-07-25 28.20 28.35 28.10 28.35 11.4M
2023-07-24 28.20 28.20 28.00 28.05 9.7M
2023-07-21 28.20 28.40 28.10 28.20 12.1M
2023-07-20 28.30 28.30 28.10 28.30 9.3M
2023-07-19 28.40 28.50 28.00 28.15 12.2M
2023-07-18 28.30 28.50 28.25 28.30 16.1M
2023-07-17 28.15 28.30 28.10 28.25 17.7M
2023-07-14 27.90 28.15 27.85 28.15 14.3M
2023-07-13 27.90 28.00 27.90 27.90 10.0M
2023-07-12 27.50 27.90 27.50 27.90 11.8M
2023-07-11 27.45 27.80 27.45 27.80 11.0M
2023-07-10 27.20 27.55 27.15 27.30 12.4M
2023-07-07 27.25 27.35 27.05 27.20 15.0M
2023-07-06 27.80 27.80 27.40 27.40 23.0M
2023-07-05 27.70 27.85 27.70 27.80 7.4M
2023-07-04 27.70 27.80 27.65 27.80 8.1M
2023-07-03 27.80 27.80 27.65 27.70 7.2M
2023-06-30 27.55 27.75 27.55 27.65 11.6M
2023-06-29 27.80 27.80 27.55 27.70 10.8M
2023-06-28 27.80 27.80 27.55 27.65 20.9M
2023-06-27 27.65 27.90 27.65 27.70 6.6M
2023-06-26 27.80 27.90 27.55 27.75 13.4M
2023-06-21 27.75 28.00 27.70 27.90 12.5M
2023-06-20 27.80 27.85 27.70 27.80 10.6M
2023-06-19 27.60 27.80 27.55 27.80 6.6M
2023-06-16 27.70 27.85 27.60 27.60 20.5M
2023-06-15 27.85 27.95 27.60 27.70 15.7M
2023-06-14 27.90 28.00 27.85 27.85 8.5M
2023-06-13 27.90 28.05 27.80 27.90 11.4M
2023-06-12 27.95 28.10 27.90 27.90 11.9M
2023-06-09 28.00 28.00 27.90 27.95 9.4M
2023-06-08 27.95 28.00 27.85 27.95 8.9M
2023-06-07 27.75 27.90 27.75 27.90 12.0M
2023-06-06 27.75 27.95 27.70 27.75 10.3M
2023-06-05 27.65 27.95 27.65 27.75 14.1M
2023-06-02 27.75 27.75 27.55 27.60 20.7M
2023-06-01 27.80 27.80 27.55 27.65 29.4M
2023-05-31 28.10 28.10 27.90 28.10 47.7M
2023-05-30 28.00 28.15 27.90 28.10 17.3M
2023-05-29 27.85 28.00 27.75 28.00 11.8M
2023-05-26 27.65 27.85 27.55 27.75 12.6M
2023-05-25 27.80 28.00 27.70 27.75 14.9M
2023-05-24 28.00 28.00 27.75 28.00 15.1M
2023-05-23 28.10 28.15 27.95 28.15 13.4M
2023-05-22 28.00 28.15 27.95 28.00 13.1M
2023-05-19 28.05 28.10 27.90 28.10 13.6M
2023-05-18 27.95 28.05 27.90 28.05 15.5M
2023-05-17 27.55 28.00 27.50 27.90 20.9M
2023-05-16 27.45 27.60 27.40 27.55 12.0M
2023-05-15 27.15 27.50 27.10 27.40 9.2M
2023-05-12 27.45 27.45 27.20 27.25 11.0M
2023-05-11 27.55 27.55 27.35 27.50 7.3M
2023-05-10 27.60 27.60 27.45 27.50 8.0M
2023-05-09 27.40 27.60 27.35 27.55 11.7M
2023-05-08 27.20 27.45 27.15 27.40 13.6M
2023-05-05 27.05 27.15 26.95 27.10 10.9M
2023-05-04 26.90 27.05 26.85 27.05 16.3M
2023-05-03 27.15 27.20 26.85 26.95 17.6M
2023-05-02 27.10 27.25 27.05 27.20 17.1M
2023-04-28 27.00 27.10 26.90 27.10 11.9M
2023-04-27 26.95 27.05 26.90 27.00 9.3M
2023-04-26 26.90 27.05 26.80 27.05 15.7M
2023-04-25 26.95 27.10 26.85 26.90 18.3M
2023-04-24 26.85 26.95 26.70 26.95 6.0M
2023-04-21 26.80 26.90 26.75 26.90 7.4M
2023-04-20 26.80 26.85 26.75 26.80 6.4M
2023-04-19 26.90 26.95 26.80 26.85 7.1M
2023-04-18 26.75 26.90 26.70 26.90 7.7M
2023-04-17 26.85 26.95 26.70 26.75 8.2M
2023-04-14 26.75 26.85 26.65 26.85 10.7M
2023-04-13 26.70 26.75 26.65 26.75 8.6M
2023-04-12 26.65 26.70 26.60 26.70 7.8M
2023-04-11 26.50 26.70 26.50 26.65 9.5M
2023-04-10 26.50 26.60 26.45 26.55 5.5M
2023-04-07 26.65 26.65 26.50 26.50 3.7M
2023-04-06 26.55 26.60 26.35 26.60 10.7M
2023-03-31 26.40 26.55 26.35 26.45 11.0M
2023-03-30 26.50 26.55 26.30 26.40 8.2M
2023-03-29 26.30 26.50 26.25 26.45 10.2M
2023-03-28 26.35 26.45 26.25 26.25 7.1M
2023-03-27 26.30 26.40 26.25 26.35 7.4M
2023-03-24 26.40 26.40 26.15 26.35 8.3M
2023-03-23 26.25 26.40 26.05 26.40 11.4M
2023-03-22 26.05 26.25 26.00 26.20 8.0M
2023-03-21 25.65 26.15 25.65 25.85 7.1M
2023-03-20 25.70 25.75 25.45 25.65 14.3M
2023-03-17 25.90 25.95 25.75 25.80 18.0M
2023-03-16 25.70 25.90 25.50 25.80 20.4M
2023-03-15 26.15 26.20 25.90 25.90 17.9M
2023-03-14 26.15 26.20 26.00 26.00 23.6M
2023-03-13 26.25 26.35 26.10 26.25 22.8M
2023-03-10 26.40 26.45 26.35 26.35 15.6M
2023-03-09 26.70 26.75 26.50 26.65 15.0M
2023-03-08 26.70 26.80 26.55 26.75 10.7M
2023-03-07 26.60 26.75 26.50 26.70 7.7M
2023-03-06 26.50 26.65 26.35 26.45 18.3M
2023-03-03 26.35 26.45 26.25 26.35 17.6M
2023-03-02 26.65 26.65 26.25 26.30 22.5M
2023-03-01 26.45 26.65 26.45 26.60 33.9M
2023-02-24 27.00 27.05 26.80 26.80 58.1M
2023-02-23 26.95 27.10 26.85 27.05 18.4M
2023-02-22 26.60 26.95 26.50 26.95 20.5M
2023-02-21 26.70 26.80 26.60 26.70 10.2M
2023-02-20 26.55 26.90 26.50 26.75 15.6M
2023-02-17 26.50 26.70 26.40 26.50 16.8M
2023-02-16 26.50 26.70 26.45 26.55 14.8M
2023-02-15 26.60 26.60 26.35 26.45 14.1M
2023-02-14 26.65 26.70 26.50 26.70 15.9M
2023-02-13 26.35 26.60 26.20 26.60 14.3M
2023-02-10 26.10 26.40 26.10 26.35 14.1M
2023-02-09 26.10 26.20 26.05 26.15 11.7M
2023-02-08 26.15 26.25 26.10 26.10 8.5M
2023-02-07 26.05 26.20 26.05 26.10 11.3M
2023-02-06 26.10 26.20 26.00 26.05 17.5M
2023-02-03 26.10 26.25 26.05 26.20 16.4M
2023-02-02 26.30 26.30 26.05 26.15 23.4M
2023-02-01 26.20 26.30 26.00 26.30 22.5M
2023-01-31 26.85 26.85 26.10 26.10 53.8M
2023-01-30 27.05 27.20 26.40 26.90 55.3M
2023-01-17 26.75 26.85 26.60 26.75 15.8M
2023-01-16 26.55 26.80 26.50 26.70 14.6M
2023-01-13 26.60 26.70 26.35 26.45 12.5M
2023-01-12 26.80 26.80 26.35 26.45 22.1M
2023-01-11 27.05 27.15 26.60 26.80 23.0M
2023-01-10 26.95 27.15 26.80 27.10 15.6M
2023-01-09 26.80 27.00 26.70 27.00 24.1M
2023-01-06 26.50 26.55 26.40 26.50 9.3M
2023-01-05 26.25 26.50 26.20 26.50 13.5M
2023-01-04 26.15 26.30 26.15 26.25 8.5M
2023-01-03 26.40 26.45 26.00 26.30 17.1M