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
2023-12-29 21.10 21.10 21.10 21.10 0.0M
2023-12-28 21.30 21.30 21.00 21.20 0.0M
2023-12-27 21.35 21.40 21.20 21.35 0.0M
2023-12-26 21.30 21.50 21.15 21.45 0.0M
2023-12-25 21.30 21.45 21.25 21.45 0.0M
2023-12-22 21.95 22.00 21.20 21.20 0.0M
2023-12-21 21.00 21.30 20.95 21.30 0.0M
2023-12-20 21.10 21.30 21.00 21.30 0.0M
2023-12-19 21.15 21.20 20.90 21.10 0.0M
2023-12-18 20.95 21.30 20.95 21.15 0.0M
2023-12-15 21.05 21.25 20.90 20.95 0.0M
2023-12-14 20.95 21.45 20.95 21.35 0.0M
2023-12-13 21.00 21.35 20.75 21.25 0.0M
2023-12-12 21.10 21.35 20.70 21.35 0.0M
2023-12-11 21.30 21.60 20.90 21.45 0.0M
2023-12-08 21.40 21.65 21.15 21.55 0.0M
2023-12-07 21.50 21.50 20.90 21.20 0.0M
2023-12-06 21.60 21.60 21.05 21.05 0.0M
2023-12-05 21.05 21.25 20.90 21.25 0.0M
2023-12-04 21.40 21.45 21.15 21.30 0.0M
2023-12-01 21.30 21.30 21.30 21.30 0.0M
2023-11-30 21.55 21.55 21.20 21.40 0.0M
2023-11-29 21.50 21.65 21.45 21.60 0.0M
2023-11-28 21.50 21.65 21.45 21.65 0.0M
2023-11-27 22.10 22.10 21.55 21.55 0.0M
2023-11-24 22.25 22.25 21.75 21.95 0.0M
2023-11-23 21.85 22.15 21.65 22.15 0.0M
2023-11-22 22.05 22.05 21.85 21.90 0.0M
2023-11-21 22.35 22.35 21.90 21.90 0.0M
2023-11-20 22.45 22.45 22.10 22.15 0.0M
2023-11-17 22.50 22.50 22.05 22.35 0.0M
2023-11-16 22.45 22.45 22.05 22.15 0.0M
2023-11-15 22.75 22.75 22.35 22.45 0.0M
2023-11-14 22.45 22.50 22.20 22.45 0.0M
2023-11-13 22.45 22.70 22.35 22.45 0.0M
2023-11-10 22.45 22.55 22.25 22.40 0.0M
2023-11-09 22.75 22.80 22.00 22.05 0.0M
2023-11-08 22.05 22.65 21.85 22.50 0.0M
2023-11-07 21.55 21.90 21.35 21.90 0.0M
2023-11-06 21.80 21.95 21.50 21.80 0.0M
2023-11-03 21.85 21.85 21.40 21.80 0.0M
2023-11-02 21.85 21.90 21.60 21.80 0.0M
2023-11-01 21.85 21.90 21.65 21.65 0.0M
2023-10-31 22.10 22.10 21.50 21.70 0.0M
2023-10-30 22.10 22.20 21.80 22.05 0.0M
2023-10-27 22.00 22.00 21.65 21.90 0.0M
2023-10-26 21.50 22.05 21.40 21.85 0.0M
2023-10-25 21.80 22.00 21.75 21.80 0.0M
2023-10-24 21.40 22.00 21.40 21.70 0.0M
2023-10-23 20.30 21.15 20.20 21.15 0.0M
2023-10-20 20.70 20.80 20.25 20.80 0.0M
2023-10-19 20.50 20.95 20.30 20.95 0.0M
2023-10-18 20.40 20.65 20.25 20.65 0.0M
2023-10-17 20.75 20.80 20.30 20.70 0.0M
2023-10-16 20.50 20.90 20.00 20.65 0.0M
2023-10-13 20.80 21.15 20.35 20.90 0.0M
2023-10-12 21.15 21.30 20.70 20.80 0.0M
2023-10-11 21.10 21.20 20.80 20.80 0.0M
2023-10-06 21.40 21.50 20.90 21.30 0.0M
2023-10-05 20.35 21.50 20.35 21.30 0.0M
2023-10-04 20.60 21.00 20.15 20.80 0.0M
2023-10-03 20.80 21.00 20.70 20.95 0.0M
2023-10-02 21.00 21.25 20.45 21.20 0.0M
2023-09-28 21.20 21.45 21.15 21.15 0.0M
2023-09-27 21.25 21.65 21.25 21.60 0.0M
2023-09-26 21.40 21.70 21.25 21.65 0.0M
2023-09-25 21.60 21.80 21.50 21.75 0.0M
2023-09-22 21.60 21.70 21.50 21.60 0.0M
2023-09-21 21.90 21.95 21.10 21.10 0.0M
2023-09-20 21.60 21.95 21.50 21.50 0.0M
2023-09-19 21.70 21.85 21.40 21.60 0.0M
2023-09-18 21.75 21.75 21.30 21.70 0.0M
2023-09-15 22.00 22.15 21.60 21.80 0.0M
2023-09-14 21.55 22.10 21.55 22.10 0.0M
2023-09-13 21.90 22.30 21.50 21.95 0.0M
2023-09-12 20.80 21.90 20.50 21.90 0.0M
2023-09-11 20.80 21.45 20.20 21.15 0.0M
2023-09-08 21.10 21.50 21.00 21.25 0.0M
2023-09-07 21.30 21.60 21.00 21.05 0.0M
2023-09-06 21.70 21.70 21.70 21.70 0.0M
2023-09-05 21.35 21.75 21.30 21.70 0.0M
2023-09-04 21.50 21.75 21.20 21.75 0.0M
2023-09-01 21.75 22.10 21.50 21.85 0.0M
2023-08-31 21.15 21.85 21.10 21.80 0.0M
2023-08-30 21.25 21.45 21.20 21.45 0.0M
2023-08-29 21.50 21.90 21.20 21.50 0.0M
2023-08-28 22.00 22.00 21.60 21.60 0.0M
2023-08-25 21.75 22.00 21.60 22.00 0.0M
2023-08-24 22.40 22.40 21.60 22.00 0.0M
2023-08-23 20.80 22.20 20.80 21.55 0.0M
2023-08-22 21.35 21.35 20.90 21.30 0.0M
2023-08-21 21.30 21.55 21.20 21.20 0.0M
2023-08-18 21.15 21.95 21.00 21.60 0.0M
2023-08-17 21.35 21.35 21.25 21.25 0.0M
2023-08-16 21.35 21.80 21.00 21.70 0.0M
2023-08-15 21.30 22.10 21.20 21.85 0.0M
2023-08-14 22.00 22.00 21.20 21.75 0.0M
2023-08-11 21.30 22.15 20.80 22.10 0.0M
2023-08-10 22.75 22.75 20.90 21.45 0.0M
2023-08-09 22.70 23.35 21.80 23.20 0.0M
2023-08-08 23.35 23.35 23.00 23.15 0.0M
2023-08-07 22.95 23.45 22.95 23.45 0.0M
2023-08-04 23.00 23.75 22.70 23.50 0.0M
2023-08-02 23.25 23.25 21.00 22.65 0.0M
2023-08-01 23.05 23.45 23.05 23.30 0.0M
2023-07-31 23.70 23.70 23.20 23.45 0.0M
2023-07-28 23.35 23.85 23.35 23.50 0.0M
2023-07-27 23.65 23.90 23.30 23.80 0.0M
2023-07-26 23.70 23.75 23.30 23.65 0.0M
2023-07-25 22.95 23.70 22.85 23.65 0.0M
2023-07-24 23.75 23.75 23.00 23.05 0.0M
2023-07-21 23.20 23.80 23.20 23.75 0.0M
2023-07-20 23.05 23.45 22.90 23.45 0.0M
2023-07-19 23.05 23.40 22.60 23.05 0.0M
2023-07-18 23.55 23.95 22.65 23.25 0.0M
2023-07-17 23.50 24.25 23.50 23.90 0.0M
2023-07-14 23.35 23.95 23.10 23.50 0.0M
2023-07-13 24.60 24.60 23.35 23.35 0.0M
2023-07-12 24.90 25.10 24.60 24.65 0.0M
2023-07-11 24.65 24.95 24.30 24.80 0.0M
2023-07-10 24.60 24.65 24.05 24.30 0.0M
2023-07-07 24.05 24.75 24.05 24.55 0.0M
2023-07-06 24.45 24.70 24.15 24.40 0.0M
2023-07-05 24.85 24.85 23.85 24.35 0.0M
2023-07-04 23.00 24.80 23.00 24.35 0.0M
2023-07-03 22.15 23.10 22.10 23.00 0.0M
2023-06-30 22.10 22.30 22.05 22.20 0.0M
2023-06-29 22.30 22.40 22.05 22.10 0.0M
2023-06-28 22.05 22.45 22.05 22.25 0.0M
2023-06-27 22.25 22.35 21.95 22.05 0.0M
2023-06-26 21.65 22.20 21.65 22.00 0.0M
2023-06-21 21.35 21.70 21.35 21.65 0.0M
2023-06-20 21.20 21.80 21.10 21.70 0.0M
2023-06-19 22.00 22.00 21.50 21.75 0.0M
2023-06-16 22.25 22.60 22.00 22.00 0.0M
2023-06-15 22.10 22.55 21.65 22.25 0.0M
2023-06-14 21.10 22.45 21.10 22.05 0.0M
2023-06-13 20.25 21.30 20.25 21.15 0.0M
2023-06-12 20.25 20.60 20.00 20.50 0.0M
2023-06-09 19.60 20.30 19.15 20.20 0.0M
2023-06-08 20.00 20.00 19.65 19.90 0.0M
2023-06-07 19.90 19.95 19.65 19.95 0.0M
2023-06-06 19.90 19.90 19.60 19.65 0.0M
2023-06-05 19.40 19.80 19.40 19.75 0.0M
2023-06-02 19.65 19.95 19.30 19.70 0.0M
2023-06-01 19.55 19.90 19.10 19.55 0.0M
2023-05-31 19.05 19.60 18.70 19.55 0.0M
2023-05-30 19.40 19.50 18.60 19.10 0.0M
2023-05-29 19.95 19.95 19.00 19.55 0.0M
2023-05-26 19.95 20.60 19.95 19.95 0.0M
2023-05-25 20.00 20.70 19.55 19.75 0.0M
2023-05-24 19.55 19.85 19.50 19.75 0.0M
2023-05-23 20.00 20.00 19.20 19.85 0.0M
2023-05-22 18.35 20.05 18.35 20.05 0.0M
2023-05-19 18.15 18.35 18.00 18.25 0.0M
2023-05-18 18.30 18.35 18.10 18.35 0.0M
2023-05-17 18.50 18.50 18.10 18.20 0.0M
2023-05-16 18.90 18.90 18.40 18.55 0.0M
2023-05-15 17.90 18.80 17.60 18.35 0.0M
2023-05-12 17.55 17.90 17.55 17.75 0.0M
2023-05-11 18.00 18.05 17.00 17.90 0.0M
2023-05-10 18.00 18.45 17.85 17.85 0.0M
2023-05-09 18.50 19.00 17.70 17.90 0.0M
2023-05-08 17.40 18.45 17.40 18.20 0.0M
2023-05-05 17.05 17.45 17.05 17.40 0.0M
2023-05-04 16.45 17.10 16.45 17.05 0.0M
2023-05-03 16.50 16.60 16.40 16.50 0.0M
2023-05-02 16.30 16.50 15.80 16.50 0.0M
2023-04-28 15.30 16.35 15.30 16.30 0.0M
2023-04-27 15.40 15.40 15.30 15.30 0.0M
2023-04-26 15.90 15.90 15.25 15.30 0.0M
2023-04-25 15.30 15.55 15.30 15.40 0.0M
2023-04-24 15.20 15.60 15.20 15.60 0.0M
2023-04-21 15.50 15.50 15.10 15.10 0.0M
2023-04-20 15.40 15.60 15.30 15.50 0.0M
2023-04-19 15.15 15.60 15.10 15.50 0.0M
2023-04-18 15.20 15.20 15.10 15.20 0.0M
2023-04-17 15.20 15.20 14.95 15.10 0.0M
2023-04-14 15.10 15.20 15.10 15.15 0.0M
2023-04-13 15.25 15.25 15.00 15.00 0.0M
2023-04-12 15.10 15.10 15.00 15.00 0.0M
2023-04-11 15.15 15.15 15.10 15.10 0.0M
2023-04-10 15.20 15.20 15.15 15.20 0.0M
2023-04-07 15.30 15.30 15.15 15.30 0.0M
2023-04-06 15.10 15.20 15.05 15.20 0.0M
2023-03-31 15.10 15.10 15.00 15.10 0.0M
2023-03-30 15.30 15.30 14.90 15.10 0.0M
2023-03-29 15.40 15.40 14.90 15.00 0.0M
2023-03-28 15.20 15.40 15.20 15.40 0.0M
2023-03-27 15.50 15.50 15.15 15.30 0.0M
2023-03-24 15.35 15.55 15.35 15.40 0.0M
2023-03-23 15.35 15.65 15.35 15.40 0.0M
2023-03-22 15.40 15.60 15.35 15.35 0.0M
2023-03-21 15.50 15.55 15.30 15.55 0.0M
2023-03-20 15.60 15.90 15.50 15.55 0.0M
2023-03-17 15.70 15.70 15.40 15.50 0.0M
2023-03-16 15.95 15.95 15.00 15.50 0.0M
2023-03-15 16.50 16.50 16.05 16.05 0.0M
2023-03-14 16.40 16.55 16.35 16.50 0.0M
2023-03-13 16.55 16.70 15.90 16.50 0.0M
2023-03-10 15.30 16.65 15.30 16.45 0.0M
2023-03-09 15.20 15.50 15.20 15.20 0.0M
2023-03-08 15.10 15.15 15.00 15.10 0.0M
2023-03-07 15.05 15.15 14.90 14.95 0.0M
2023-03-06 15.05 15.05 14.90 14.95 0.0M
2023-03-03 15.20 15.30 14.95 15.05 0.0M
2023-03-02 15.00 15.10 15.00 15.00 0.0M
2023-03-01 15.15 15.15 15.00 15.00 0.0M
2023-02-24 14.90 14.95 14.90 14.90 0.0M
2023-02-23 14.95 15.10 14.90 14.90 0.0M
2023-02-22 14.95 15.15 14.70 14.90 0.0M
2023-02-21 14.75 15.00 14.60 14.95 0.0M
2023-02-20 14.65 14.85 14.65 14.75 0.0M
2023-02-17 14.60 14.80 14.45 14.65 0.0M
2023-02-16 14.70 14.70 14.55 14.70 0.0M
2023-02-15 14.60 14.75 14.55 14.75 0.0M
2023-02-14 14.50 14.60 14.50 14.60 0.0M
2023-02-13 14.45 14.60 14.45 14.60 0.0M
2023-02-10 14.65 14.65 14.25 14.45 0.0M
2023-02-09 14.60 14.75 14.50 14.75 0.0M
2023-02-08 14.95 14.95 14.60 14.65 0.0M
2023-02-07 14.60 14.60 14.60 14.60 0.0M
2023-02-06 14.45 14.80 14.45 14.80 0.0M
2023-02-03 14.80 14.80 14.80 14.80 0.0M
2023-02-02 14.85 14.85 14.85 14.85 0.0M
2023-02-01 14.50 14.85 14.30 14.85 0.0M
2023-01-31 14.90 15.05 14.80 14.80 0.0M
2023-01-30 15.30 15.30 14.90 14.90 0.0M
2023-01-17 14.90 14.95 14.85 14.95 0.0M
2023-01-16 14.85 14.90 14.70 14.90 0.0M
2023-01-13 14.90 14.90 14.80 14.90 0.0M
2023-01-12 14.70 14.90 14.60 14.90 0.0M
2023-01-11 14.90 14.95 14.70 14.95 0.0M
2023-01-10 15.05 15.10 14.65 15.00 0.0M
2023-01-09 15.05 15.10 14.90 15.00 0.0M
2023-01-06 15.00 15.15 14.95 15.05 0.0M
2023-01-05 15.10 15.10 15.00 15.00 0.0M
2023-01-04 15.00 15.10 14.90 15.10 0.0M
2023-01-03 14.50 15.00 14.50 15.00 0.0M