Fong Chien Construction Co Ltd (5523)

5523
🏛️ 台湾 →
30.00
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
2025-09-26 29.85 30.00 29.85 30.00 0.0M
2025-09-25 29.90 30.00 29.85 30.00 0.0M
2025-09-24 29.90 30.00 29.90 30.00 0.0M
2025-09-23 29.90 30.00 29.90 30.00 0.0M
2025-09-22 29.90 30.10 29.90 30.10 0.0M
2025-09-19 30.55 30.55 30.05 30.05 0.0M
2025-09-18 29.85 30.05 29.85 30.05 0.0M
2025-09-17 29.95 30.00 29.95 30.00 0.0M
2025-09-16 29.95 30.00 29.95 30.00 0.0M
2025-09-15 30.00 30.15 30.00 30.00 0.0M
2025-09-12 30.00 30.20 30.00 30.15 0.0M
2025-09-11 30.00 30.15 29.80 30.15 0.1M
2025-09-10 30.15 30.15 30.15 30.15 0.0M
2025-09-09 30.15 30.15 30.15 30.15 0.0M
2025-09-08 30.00 30.20 30.00 30.10 0.1M
2025-09-05 30.10 30.10 30.00 30.05 0.0M
2025-09-04 29.90 30.05 29.90 30.05 0.1M
2025-09-03 29.90 30.00 29.90 30.00 0.1M
2025-09-02 29.80 30.00 29.80 30.00 0.1M
2025-09-01 29.90 29.95 29.75 29.95 0.1M
2025-08-29 29.85 29.90 29.85 29.90 0.0M
2025-08-28 29.85 29.95 29.85 29.95 0.0M
2025-08-27 29.90 29.95 29.85 29.95 0.0M
2025-08-26 29.90 29.95 29.80 29.95 0.0M
2025-08-25 29.80 29.95 29.75 29.95 0.1M
2025-08-22 29.90 29.95 29.90 29.95 0.0M
2025-08-21 29.75 29.95 29.75 29.95 0.1M
2025-08-20 29.75 29.95 29.70 29.95 0.1M
2025-08-19 29.75 29.95 29.75 29.95 0.0M
2025-08-18 29.80 29.95 29.65 29.95 0.1M
2025-08-15 29.80 29.95 29.75 29.95 0.1M
2025-08-14 29.80 29.95 29.80 29.95 0.0M
2025-08-13 29.90 30.00 29.75 30.00 0.1M
2025-08-12 29.90 29.95 29.75 29.90 0.0M
2025-08-11 29.95 29.95 29.95 29.95 0.0M
2025-08-08 29.95 29.95 29.95 29.95 0.0M
2025-08-07 29.75 29.95 29.75 29.95 0.0M
2025-08-06 29.95 29.95 29.95 29.95 0.0M
2025-08-05 29.80 29.95 29.80 29.95 0.1M
2025-08-04 29.80 29.90 29.75 29.90 0.0M
2025-08-01 29.90 29.90 29.90 29.90 0.0M
2025-07-31 29.80 29.90 29.80 29.90 0.0M
2025-07-30 29.70 29.90 29.60 29.90 0.1M
2025-07-29 29.90 29.90 29.90 29.90 0.0M
2025-07-28 29.90 29.90 29.90 29.90 0.0M
2025-07-25 29.70 29.90 29.70 29.90 0.0M
2025-07-24 29.70 29.90 29.65 29.90 0.0M
2025-07-23 29.80 29.90 29.75 29.90 0.0M
2025-07-22 29.80 29.90 29.65 29.90 0.0M
2025-07-21 29.80 29.90 29.70 29.90 0.0M
2025-07-18 29.80 29.80 29.80 29.80 0.0M
2025-07-17 29.90 29.90 29.85 29.90 0.0M
2025-07-16 29.70 29.90 29.70 29.90 0.0M
2025-07-15 29.70 29.90 29.65 29.90 0.0M
2025-07-14 29.65 29.90 29.65 29.90 0.0M
2025-07-11 29.90 29.90 29.90 29.90 0.0M
2025-07-10 29.90 29.90 29.85 29.90 0.0M
2025-07-09 29.90 29.90 29.90 29.90 0.0M
2025-07-08 29.70 29.90 29.60 29.90 0.0M
2025-07-07 29.90 29.90 29.90 29.90 0.0M
2025-07-04 29.75 29.95 29.65 29.95 0.0M
2025-07-03 28.95 30.00 28.95 30.00 0.0M
2025-07-02 29.90 30.00 29.80 30.00 0.0M
2025-07-01 29.70 30.00 29.70 30.00 0.0M
2025-06-30 30.00 30.00 30.00 30.00 0.0M
2025-06-27 29.60 30.00 29.60 30.00 0.0M
2025-06-26 30.00 30.00 30.00 30.00 0.0M
2025-06-25 30.00 30.00 29.85 30.00 0.0M
2025-06-24 29.95 30.05 29.95 30.00 0.0M
2025-06-23 30.10 30.10 29.90 30.05 0.0M
2025-06-20 30.35 30.35 30.35 30.35 0.0M
2025-06-19 30.35 30.40 30.35 30.40 0.0M
2025-06-18 30.20 30.45 30.15 30.30 0.0M
2025-06-17 30.15 30.40 30.00 30.40 0.0M
2025-06-16 30.25 30.40 30.10 30.10 0.0M
2025-06-12 30.45 30.45 30.40 30.40 0.0M
2025-06-11 30.10 30.40 29.95 30.40 0.1M
2025-06-10 30.40 30.45 30.20 30.45 0.0M
2025-06-09 30.40 30.40 30.15 30.40 0.1M
2025-06-06 30.20 30.40 30.20 30.40 0.0M
2025-06-05 30.25 30.40 30.20 30.40 0.0M
2025-06-04 30.30 30.40 30.10 30.40 0.0M
2025-06-03 30.45 30.45 30.25 30.40 0.0M
2025-06-02 30.45 30.45 30.45 30.45 0.0M
2025-05-29 30.40 30.45 30.35 30.45 0.0M
2025-05-28 30.45 30.45 30.35 30.45 0.0M
2025-05-27 30.40 30.50 30.40 30.45 0.0M
2025-05-26 30.40 30.50 30.35 30.50 0.0M
2025-05-23 30.40 30.50 30.35 30.50 0.0M
2025-05-22 30.50 30.50 30.45 30.50 0.0M
2025-05-21 30.45 30.60 30.45 30.60 0.0M
2025-05-20 30.50 30.60 30.40 30.60 0.0M
2025-05-19 30.40 30.50 30.30 30.50 0.0M
2025-05-16 30.50 30.60 30.50 30.50 0.0M
2025-05-15 30.40 30.50 30.35 30.50 0.0M
2025-05-14 30.50 30.60 30.50 30.50 0.0M
2025-05-13 30.50 30.55 30.30 30.35 0.0M
2025-05-12 30.50 30.50 30.50 30.50 0.0M
2025-05-09 30.50 30.60 30.50 30.60 0.0M
2025-05-08 30.35 30.55 30.35 30.55 0.0M
2025-05-07 30.30 30.50 30.30 30.50 0.0M
2025-05-06 30.50 30.60 30.50 30.60 0.0M
2025-05-05 30.50 30.60 30.35 30.60 0.0M
2025-05-02 30.45 30.60 30.30 30.60 0.0M
2025-04-30 30.30 30.50 30.05 30.50 0.0M
2025-04-29 30.50 30.60 30.50 30.60 0.0M
2025-04-28 30.50 30.50 30.30 30.50 0.0M
2025-04-25 30.45 30.65 30.45 30.65 0.0M
2025-04-24 30.50 30.70 30.50 30.65 0.0M
2025-04-23 30.15 30.50 30.15 30.50 0.0M
2025-04-22 30.50 30.50 30.40 30.50 0.0M
2025-04-21 30.60 30.80 30.35 30.80 0.0M
2025-04-18 29.95 30.85 29.95 30.85 0.0M
2025-04-17 29.90 31.00 29.70 31.00 0.0M
2025-04-16 29.70 29.75 29.70 29.75 0.0M
2025-04-15 29.80 29.90 29.70 29.90 0.0M
2025-04-14 29.70 29.75 29.60 29.75 0.0M
2025-04-11 28.60 29.95 28.60 29.70 0.0M
2025-04-10 30.00 30.20 29.15 29.60 0.0M
2025-04-09 28.25 29.50 28.00 29.00 0.0M
2025-04-08 29.95 29.95 29.65 29.65 0.0M
2025-04-07 26.90 28.80 26.85 28.80 0.0M
2025-04-02 30.00 30.00 29.75 29.75 0.0M
2025-04-01 29.50 29.85 29.50 29.85 0.0M
2025-03-31 29.45 29.50 29.20 29.50 0.0M
2025-03-28 29.95 29.95 29.30 29.90 0.0M
2025-03-27 30.00 30.00 29.80 29.80 0.0M
2025-03-26 29.80 30.00 29.80 30.00 0.0M
2025-03-25 30.00 30.00 29.80 30.00 0.1M
2025-03-24 30.00 30.00 29.95 30.00 0.0M
2025-03-21 29.80 30.00 29.75 30.00 0.0M
2025-03-20 29.95 30.00 29.90 30.00 0.0M
2025-03-19 29.95 29.95 29.85 29.95 0.1M
2025-03-18 29.90 29.95 29.80 29.95 0.1M
2025-03-17 29.90 29.95 29.75 29.90 0.0M
2025-03-14 29.95 30.00 29.55 29.90 0.0M
2025-03-13 29.85 29.85 29.75 29.85 0.0M
2025-03-12 29.85 29.95 29.85 29.90 0.0M
2025-03-11 29.75 29.95 29.05 29.95 0.0M
2025-03-10 30.00 30.00 29.85 29.95 0.0M
2025-03-07 30.00 30.00 29.95 29.95 0.0M
2025-03-06 30.00 30.00 30.00 30.00 0.0M
2025-03-05 30.40 30.40 30.05 30.05 0.0M
2025-03-04 29.95 29.95 29.95 29.95 0.0M
2025-03-03 30.15 30.20 30.10 30.20 0.0M
2025-02-27 30.50 30.50 30.25 30.25 0.0M
2025-02-26 30.25 30.50 30.20 30.45 0.0M
2025-02-25 30.30 30.45 30.05 30.40 0.0M
2025-02-24 30.45 30.45 30.30 30.45 0.0M
2025-02-21 30.20 30.45 30.20 30.45 0.0M
2025-02-20 30.30 30.40 30.25 30.40 0.0M
2025-02-19 30.10 30.30 30.10 30.30 0.0M
2025-02-18 30.15 30.20 30.15 30.20 0.0M
2025-02-17 30.10 30.15 29.85 30.15 0.0M
2025-02-14 29.80 30.05 29.75 30.05 0.0M
2025-02-13 29.95 30.30 29.80 29.95 0.0M
2025-02-12 29.95 30.00 29.80 30.00 0.0M
2025-02-11 30.00 30.00 29.80 30.00 0.0M
2025-02-10 29.95 30.00 29.95 30.00 0.0M
2025-02-07 30.00 30.00 29.80 30.00 0.0M
2025-02-06 29.70 30.00 29.70 30.00 0.0M
2025-02-05 29.65 29.95 29.65 29.95 0.0M
2025-02-04 29.95 29.95 29.50 29.95 0.0M
2025-02-03 29.80 29.95 29.80 29.95 0.0M
2025-01-22 29.95 29.95 29.70 29.95 0.0M
2025-01-21 29.95 29.95 29.95 29.95 0.0M
2025-01-20 29.60 30.00 29.40 29.95 0.0M
2025-01-17 29.35 29.60 29.30 29.60 0.0M
2025-01-16 29.40 29.60 29.30 29.60 0.0M
2025-01-15 29.40 29.50 29.15 29.50 0.0M
2025-01-14 29.10 29.45 28.95 29.45 0.0M
2025-01-13 29.15 29.45 29.00 29.45 0.0M
2025-01-10 29.50 29.50 29.10 29.50 0.0M
2025-01-09 29.40 29.50 29.20 29.50 0.0M
2025-01-08 29.35 29.50 28.95 29.50 0.0M
2025-01-07 29.10 29.50 29.05 29.35 0.0M
2025-01-06 28.90 29.50 28.00 29.30 0.0M
2025-01-03 29.25 29.35 28.20 28.20 0.0M
2025-01-02 28.75 29.00 27.10 28.50 0.0M