Her Chee Industrial Co Ltd (8937)

8937
🏛️ 台湾 →
180.00
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
2021-12-30 13.40 13.65 13.30 13.60 0.0M
2021-12-29 13.50 13.50 13.40 13.40 0.0M
2021-12-28 13.65 13.65 13.60 13.60 0.0M
2021-12-27 13.50 13.70 13.50 13.65 0.0M
2021-12-24 13.60 13.70 13.50 13.50 0.0M
2021-12-23 13.55 13.55 13.50 13.50 0.0M
2021-12-22 13.55 13.55 13.55 13.55 0.0M
2021-12-21 13.45 13.50 13.45 13.50 0.0M
2021-12-20 13.00 13.65 13.00 13.50 0.0M
2021-12-17 13.10 13.15 12.95 12.95 0.0M
2021-12-16 13.10 13.30 12.95 12.95 0.0M
2021-12-15 12.90 13.10 12.60 13.10 0.0M
2021-12-14 12.85 12.85 12.60 12.65 0.0M
2021-12-13 13.10 13.30 13.05 13.05 0.0M
2021-12-10 12.55 12.60 12.55 12.60 0.0M
2021-12-09 12.85 12.85 12.85 12.85 0.0M
2021-12-08 13.00 13.10 12.90 12.90 0.0M
2021-12-07 12.90 13.30 12.90 12.95 0.0M
2021-12-06 12.80 12.80 12.75 12.80 0.0M
2021-12-03 12.85 12.90 12.80 12.80 0.0M
2021-12-02 12.60 12.80 12.60 12.75 0.0M
2021-12-01 12.50 12.50 12.50 12.50 0.0M
2021-11-30 12.50 12.65 12.45 12.50 0.0M
2021-11-29 12.25 12.55 12.25 12.50 0.0M
2021-11-26 12.45 12.50 12.40 12.40 0.0M
2021-11-25 12.60 12.65 12.60 12.60 0.0M
2021-11-24 12.70 12.70 12.60 12.60 0.0M
2021-11-23 12.65 12.70 12.65 12.70 0.0M
2021-11-22 12.45 12.70 12.45 12.70 0.0M
2021-11-19 12.40 12.65 12.40 12.45 0.0M
2021-11-18 12.40 12.45 12.40 12.40 0.0M
2021-11-17 12.55 12.65 12.40 12.40 0.0M
2021-11-16 12.80 12.80 12.60 12.60 0.0M
2021-11-15 12.75 12.75 12.70 12.75 0.0M
2021-11-12 13.15 13.40 12.75 12.80 0.0M
2021-11-11 12.35 12.80 12.35 12.80 0.0M
2021-11-10 12.40 12.40 12.30 12.35 0.0M
2021-11-09 12.40 12.40 12.35 12.35 0.0M
2021-11-08 12.50 12.50 12.40 12.40 0.0M
2021-11-05 12.15 12.55 12.15 12.50 0.0M
2021-11-04 12.00 12.00 12.00 12.00 0.0M
2021-11-03 12.00 12.00 11.95 11.95 0.0M
2021-11-02 12.05 12.05 11.95 11.95 0.0M
2021-11-01 12.00 12.05 12.00 12.00 0.0M
2021-10-29 12.10 12.10 11.90 12.00 0.0M
2021-10-28 12.25 12.25 12.15 12.20 0.0M
2021-10-27 12.30 12.30 12.25 12.25 0.0M
2021-10-26 12.30 12.35 12.10 12.25 0.0M
2021-10-25 12.30 12.40 12.25 12.30 0.0M
2021-10-22 12.45 12.45 12.30 12.30 0.0M
2021-10-21 12.50 12.55 12.45 12.45 0.0M
2021-10-20 12.60 12.60 12.40 12.40 0.0M
2021-10-19 12.85 12.85 12.35 12.50 0.0M
2021-10-18 12.40 12.60 12.40 12.50 0.0M
2021-10-15 12.35 13.00 12.35 12.65 0.0M
2021-10-14 12.35 12.35 12.30 12.35 0.0M
2021-10-13 12.30 12.30 12.00 12.00 0.0M
2021-10-12 11.80 12.30 11.80 12.30 0.0M
2021-10-08 12.20 12.20 11.90 11.90 0.0M
2021-10-07 11.95 12.20 11.95 12.20 0.0M
2021-10-06 12.00 12.05 12.00 12.00 0.0M
2021-10-05 11.65 12.00 11.65 12.00 0.0M
2021-10-04 11.75 11.90 11.55 11.85 0.0M
2021-10-01 11.80 12.30 11.70 11.70 0.0M
2021-09-30 11.60 11.60 11.55 11.55 0.0M
2021-09-29 11.60 11.60 11.45 11.45 0.0M
2021-09-28 11.50 11.65 11.50 11.60 0.0M
2021-09-27 11.50 11.60 11.45 11.60 0.0M
2021-09-24 11.60 11.60 11.55 11.55 0.0M
2021-09-23 11.50 11.60 11.50 11.60 0.0M
2021-09-22 11.40 11.60 11.40 11.60 0.0M
2021-09-17 11.50 11.60 11.40 11.50 0.0M
2021-09-16 11.65 11.65 11.50 11.50 0.0M
2021-09-15 11.65 11.65 11.60 11.65 0.0M
2021-09-14 11.70 11.70 11.70 11.70 0.0M
2021-09-13 11.70 11.70 11.65 11.65 0.0M
2021-09-10 11.70 11.70 11.60 11.70 0.0M
2021-09-09 11.60 11.70 11.60 11.70 0.0M
2021-09-08 11.65 11.65 11.45 11.45 0.0M
2021-09-07 11.55 11.60 11.55 11.55 0.0M
2021-09-06 11.70 11.70 11.60 11.60 0.0M
2021-09-03 11.80 11.85 11.55 11.70 0.0M
2021-09-02 11.90 11.90 11.65 11.75 0.0M
2021-09-01 11.80 11.90 11.80 11.90 0.0M
2021-08-31 11.80 11.90 11.65 11.80 0.0M
2021-08-30 11.90 11.95 11.90 11.95 0.0M
2021-08-27 11.90 11.90 11.80 11.85 0.0M
2021-08-26 11.80 11.85 11.75 11.80 0.0M
2021-08-25 11.90 11.90 11.70 11.90 0.0M
2021-08-24 11.95 12.00 11.85 11.95 0.0M
2021-08-23 12.25 12.30 11.80 11.80 0.0M
2021-08-20 11.85 12.00 11.80 12.00 0.0M
2021-08-18 11.80 11.80 11.55 11.80 0.0M
2021-08-17 11.80 11.80 11.70 11.70 0.0M
2021-08-16 11.90 12.00 11.70 11.70 0.0M
2021-08-13 11.95 11.95 11.80 11.90 0.0M
2021-08-12 11.95 12.05 11.75 11.95 0.0M
2021-08-11 12.10 12.10 11.95 11.95 0.0M
2021-08-10 12.10 12.10 12.10 12.10 0.0M
2021-08-09 11.95 12.00 11.95 12.00 0.0M
2021-08-06 12.00 12.10 12.00 12.00 0.0M
2021-08-05 12.00 12.60 12.00 12.05 0.0M
2021-08-04 12.10 12.10 12.10 12.10 0.0M
2021-08-03 12.00 12.10 12.00 12.00 0.0M
2021-08-02 12.00 12.00 12.00 12.00 0.0M
2021-07-30 11.85 11.85 11.85 11.85 0.0M
2021-07-29 11.95 11.95 11.85 11.85 0.0M
2021-07-28 11.85 12.05 11.80 11.95 0.0M
2021-07-27 11.95 11.95 11.95 11.95 0.0M
2021-07-26 12.15 12.15 12.00 12.00 0.0M
2021-07-23 12.30 12.30 12.20 12.20 0.0M
2021-07-22 12.10 12.20 12.10 12.15 0.0M
2021-07-21 12.15 12.30 12.10 12.10 0.0M
2021-07-20 12.10 12.10 11.75 12.05 0.0M
2021-07-19 11.90 12.05 11.90 11.95 0.0M
2021-07-16 12.15 12.15 11.95 11.95 0.0M
2021-07-15 12.05 12.20 11.90 12.05 0.0M
2021-07-14 12.10 12.10 12.05 12.05 0.0M
2021-07-13 12.15 12.20 12.05 12.05 0.0M
2021-07-12 12.30 12.30 12.00 12.05 0.0M
2021-07-09 12.40 12.50 12.10 12.40 0.0M
2021-07-08 12.60 12.60 12.20 12.50 0.0M
2021-07-07 13.20 13.20 12.60 12.60 0.0M
2021-07-06 13.35 13.35 13.15 13.20 0.0M
2021-07-05 13.35 13.65 13.15 13.30 0.0M
2021-07-02 13.50 13.95 13.30 13.30 0.0M
2021-07-01 11.95 13.00 11.90 13.00 0.0M
2021-06-30 11.90 12.00 11.70 11.85 0.0M
2021-06-29 11.85 11.90 11.70 11.90 0.0M
2021-06-28 11.85 11.85 11.75 11.75 0.0M
2021-06-25 11.90 11.90 11.70 11.75 0.0M
2021-06-24 11.75 11.75 11.75 11.75 0.0M
2021-06-23 11.75 11.75 11.70 11.70 0.0M
2021-06-22 11.65 11.75 11.65 11.75 0.0M
2021-06-21 11.85 11.85 11.40 11.60 0.0M
2021-06-18 11.95 12.00 11.85 11.90 0.0M
2021-06-17 12.00 12.20 12.00 12.00 0.0M
2021-06-16 11.90 12.20 11.80 12.15 0.0M
2021-06-15 12.20 12.25 12.10 12.10 0.0M
2021-06-11 12.30 12.30 12.20 12.20 0.0M
2021-06-08 12.10 12.30 12.10 12.30 0.0M
2021-06-04 12.30 12.40 12.20 12.20 0.0M
2021-06-03 12.20 12.50 12.15 12.30 0.0M
2021-06-02 12.30 12.40 12.30 12.35 0.0M
2021-06-01 12.45 12.50 12.45 12.50 0.0M
2021-05-31 12.25 12.45 12.25 12.45 0.0M
2021-05-28 12.60 12.60 12.30 12.30 0.0M
2021-05-27 12.65 12.65 12.60 12.60 0.0M
2021-05-26 12.55 12.65 12.55 12.65 0.0M
2021-05-25 12.60 12.75 12.40 12.60 0.0M
2021-05-24 12.35 12.60 12.20 12.45 0.0M
2021-05-21 12.80 12.80 12.80 12.80 0.0M
2021-05-20 12.60 12.70 12.60 12.65 0.0M
2021-05-19 12.65 12.65 12.65 12.65 0.0M
2021-05-18 12.00 12.55 12.00 12.35 0.0M
2021-05-17 12.65 12.80 12.00 12.00 0.0M
2021-05-14 13.00 13.30 13.00 13.30 0.0M
2021-05-13 12.80 13.30 12.80 13.00 0.0M
2021-05-12 13.40 13.50 13.00 13.00 0.0M
2021-05-11 13.55 13.55 13.30 13.30 0.0M
2021-05-10 13.50 13.55 13.50 13.55 0.0M
2021-05-07 13.50 13.60 13.50 13.50 0.0M
2021-05-06 13.80 13.80 13.45 13.50 0.0M
2021-05-05 13.25 13.55 13.25 13.45 0.0M
2021-05-04 13.80 13.80 13.50 13.50 0.0M
2021-05-03 14.00 14.00 13.80 13.80 0.0M
2021-04-29 14.05 14.10 14.00 14.05 0.0M
2021-04-28 14.05 14.10 14.00 14.10 0.0M
2021-04-27 14.05 14.10 13.95 13.95 0.0M
2021-04-26 14.15 14.15 14.00 14.00 0.0M
2021-04-23 14.30 14.45 14.10 14.15 0.0M
2021-04-22 14.30 14.45 14.25 14.30 0.0M
2021-04-21 14.45 14.50 14.05 14.50 0.0M
2021-04-20 14.55 14.55 14.40 14.55 0.0M
2021-04-19 14.60 14.60 14.50 14.55 0.0M
2021-04-16 14.50 14.70 14.50 14.70 0.0M
2021-04-15 14.55 14.75 14.50 14.55 0.0M
2021-04-14 14.85 14.95 14.70 14.80 0.0M
2021-04-13 14.85 14.95 14.65 14.95 0.0M
2021-04-12 14.70 15.00 14.50 15.00 0.0M
2021-04-09 14.90 14.90 14.85 14.90 0.0M
2021-04-08 14.90 15.10 14.80 15.05 0.0M
2021-04-07 14.90 15.00 14.75 15.00 0.0M
2021-04-06 14.85 14.95 14.80 14.90 0.0M
2021-04-01 14.85 15.00 14.80 15.00 0.0M
2021-03-31 15.00 15.00 14.70 15.00 0.0M
2021-03-30 15.05 15.05 14.85 15.00 0.0M
2021-03-29 15.30 15.30 14.80 15.05 0.0M
2021-03-26 14.40 14.95 14.40 14.90 0.0M
2021-03-25 14.85 14.90 14.85 14.90 0.0M
2021-03-24 15.00 15.30 14.70 15.20 0.0M
2021-03-23 14.70 15.00 14.50 15.00 0.0M
2021-03-22 14.60 14.90 14.60 14.70 0.0M
2021-03-19 14.60 14.60 14.60 14.60 0.0M
2021-03-18 14.55 14.60 14.55 14.60 0.0M
2021-03-17 14.50 15.00 14.20 14.65 0.0M
2021-03-16 14.60 14.70 14.60 14.70 0.0M
2021-03-15 14.45 14.70 14.20 14.60 0.0M
2021-03-12 15.00 15.00 14.40 14.70 0.0M
2021-03-11 15.00 15.00 14.80 15.00 0.0M
2021-03-10 15.15 15.15 14.90 15.00 0.0M
2021-03-09 14.95 15.20 14.80 15.20 0.0M
2021-03-08 15.00 15.50 14.40 14.90 0.0M
2021-03-05 14.70 14.70 14.70 14.70 0.0M
2021-03-04 14.65 14.70 14.25 14.70 0.0M
2021-03-03 14.75 14.90 14.70 14.80 0.0M
2021-03-02 14.90 15.15 14.75 14.90 0.0M
2021-02-26 15.00 15.00 14.75 14.90 0.0M
2021-02-25 14.85 15.05 14.80 15.05 0.0M
2021-02-24 15.10 15.10 14.90 14.90 0.0M
2021-02-23 15.40 15.50 15.00 15.05 0.0M
2021-02-22 15.60 15.60 15.40 15.50 0.0M
2021-02-19 15.55 15.60 15.30 15.60 0.0M
2021-02-18 15.35 15.55 15.35 15.55 0.0M
2021-02-17 15.20 15.35 15.05 15.35 0.0M
2021-02-05 15.15 15.55 15.15 15.20 0.0M
2021-02-04 15.35 15.50 15.25 15.25 0.0M
2021-02-03 15.25 15.55 15.20 15.55 0.0M
2021-02-02 15.35 15.40 15.05 15.30 0.0M
2021-02-01 15.50 15.50 15.00 15.35 0.0M
2021-01-29 15.60 15.60 15.45 15.45 0.0M
2021-01-28 15.70 15.90 15.50 15.50 0.0M
2021-01-27 15.75 15.90 15.60 15.60 0.0M
2021-01-26 15.80 15.80 15.75 15.75 0.0M
2021-01-25 15.90 16.00 15.70 15.80 0.0M
2021-01-22 15.90 15.90 15.80 15.85 0.0M
2021-01-21 15.95 15.95 15.85 15.85 0.0M
2021-01-20 15.90 16.00 15.65 15.90 0.0M
2021-01-19 16.10 16.10 15.90 16.00 0.0M
2021-01-18 15.90 15.95 15.80 15.90 0.0M
2021-01-15 16.00 16.00 15.90 15.90 0.0M
2021-01-14 15.90 16.10 15.70 15.95 0.0M
2021-01-13 15.90 16.00 15.90 15.95 0.0M
2021-01-12 16.05 16.20 15.90 15.90 0.0M
2021-01-11 16.10 16.20 16.10 16.20 0.0M
2021-01-08 16.30 16.30 16.15 16.15 0.0M
2021-01-07 16.50 16.50 16.25 16.40 0.0M
2021-01-06 16.55 16.55 16.25 16.40 0.0M
2021-01-05 16.30 16.55 16.30 16.55 0.0M
2021-01-04 16.05 16.30 16.00 16.30 0.0M