Ho Tung Chemical Corp (1714)

1714
🏛️ 台湾 →
7.91
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 11.25 11.30 11.15 11.15 2.4M
2021-12-29 11.00 11.30 11.00 11.20 5.4M
2021-12-28 10.95 11.10 10.95 10.95 3.0M
2021-12-27 10.85 11.00 10.85 10.95 2.4M
2021-12-24 10.90 10.90 10.85 10.85 1.6M
2021-12-23 10.90 10.95 10.80 10.90 2.0M
2021-12-22 10.90 11.00 10.80 10.85 1.9M
2021-12-21 10.75 10.95 10.70 10.85 2.0M
2021-12-20 10.80 10.80 10.60 10.75 3.2M
2021-12-17 10.85 10.95 10.80 10.80 2.8M
2021-12-16 11.00 11.05 10.80 10.85 2.8M
2021-12-15 10.85 10.95 10.80 10.90 2.0M
2021-12-14 11.00 11.00 10.80 10.85 2.8M
2021-12-13 11.10 11.15 10.95 11.00 4.0M
2021-12-10 11.25 11.25 11.05 11.10 3.4M
2021-12-09 11.40 11.40 11.20 11.25 2.9M
2021-12-08 11.60 11.65 11.30 11.30 3.7M
2021-12-07 11.50 11.55 11.40 11.45 2.5M
2021-12-06 11.65 11.65 11.35 11.35 4.9M
2021-12-03 11.80 11.85 11.60 11.60 10.9M
2021-12-02 11.25 11.65 11.25 11.60 11.3M
2021-12-01 11.10 11.40 11.10 11.25 3.0M
2021-11-30 11.15 11.30 11.10 11.20 3.1M
2021-11-29 11.00 11.15 10.75 11.05 5.7M
2021-11-26 11.40 11.45 10.95 11.00 15.6M
2021-11-25 11.60 11.70 11.40 11.60 7.6M
2021-11-24 11.70 11.75 11.35 11.50 9.9M
2021-11-23 11.25 11.70 11.15 11.55 27.5M
2021-11-22 11.05 11.25 11.00 11.20 3.9M
2021-11-19 11.25 11.35 10.90 11.00 7.6M
2021-11-18 10.90 11.30 10.90 11.25 14.9M
2021-11-17 10.95 10.95 10.80 10.90 3.5M
2021-11-16 10.90 11.00 10.80 10.85 4.8M
2021-11-15 10.90 10.90 10.70 10.90 4.1M
2021-11-12 10.85 10.95 10.70 10.80 4.0M
2021-11-11 10.75 10.85 10.65 10.75 3.1M
2021-11-10 10.85 11.10 10.75 10.85 9.2M
2021-11-09 10.60 10.80 10.50 10.70 6.2M
2021-11-08 10.60 10.70 10.50 10.55 2.7M
2021-11-05 10.50 10.75 10.45 10.50 5.7M
2021-11-04 10.50 10.60 10.40 10.45 3.5M
2021-11-03 10.30 10.50 10.25 10.45 4.3M
2021-11-02 10.40 10.45 10.20 10.30 4.9M
2021-11-01 10.45 10.45 10.30 10.35 3.3M
2021-10-29 10.50 10.55 10.35 10.40 2.6M
2021-10-28 10.45 10.55 10.40 10.50 2.8M
2021-10-27 10.55 10.55 10.40 10.45 3.3M
2021-10-26 10.80 10.80 10.50 10.50 3.8M
2021-10-25 10.80 10.85 10.65 10.75 2.8M
2021-10-22 11.00 11.05 10.70 10.75 5.4M
2021-10-21 10.80 11.10 10.70 11.10 8.7M
2021-10-20 11.00 11.00 10.75 10.75 4.1M
2021-10-19 11.15 11.15 10.75 10.95 9.9M
2021-10-18 10.45 10.95 10.45 10.90 14.4M
2021-10-15 10.60 10.65 10.40 10.40 6.9M
2021-10-14 10.40 11.30 10.40 10.50 38.1M
2021-10-13 10.45 10.45 10.25 10.30 2.5M
2021-10-12 10.45 10.50 10.30 10.35 1.9M
2021-10-08 10.55 10.60 10.45 10.45 2.9M
2021-10-07 10.40 10.60 10.35 10.50 5.6M
2021-10-06 10.25 10.45 10.20 10.25 3.7M
2021-10-05 10.10 10.25 9.95 10.20 4.4M
2021-10-04 10.40 10.45 10.05 10.10 3.7M
2021-10-01 10.70 10.70 10.30 10.30 4.6M
2021-09-30 10.45 10.80 10.45 10.65 9.1M
2021-09-29 10.35 10.65 10.30 10.40 4.9M
2021-09-28 10.50 10.50 10.35 10.45 2.2M
2021-09-27 10.15 10.55 10.15 10.45 6.4M
2021-09-24 10.15 10.30 10.10 10.15 3.5M
2021-09-23 10.20 10.25 10.05 10.05 3.4M
2021-09-22 10.25 10.25 10.05 10.10 4.4M
2021-09-17 10.50 10.60 10.35 10.40 3.4M
2021-09-16 10.60 10.70 10.40 10.50 5.2M
2021-09-15 10.60 10.75 10.40 10.50 8.6M
2021-09-14 10.20 10.95 10.15 10.70 22.5M
2021-09-13 10.10 10.20 10.05 10.20 2.1M
2021-09-10 10.10 10.20 10.05 10.15 2.4M
2021-09-09 10.10 10.20 9.96 10.15 3.3M
2021-09-08 10.30 10.40 9.95 10.05 5.8M
2021-09-07 10.15 10.40 10.05 10.35 4.4M
2021-09-06 10.20 10.25 10.05 10.05 3.6M
2021-09-03 10.25 10.30 10.20 10.20 2.5M
2021-09-02 10.40 10.40 10.20 10.20 4.0M
2021-09-01 10.60 10.60 10.35 10.40 4.6M
2021-08-31 10.60 10.65 10.50 10.55 2.5M
2021-08-30 10.65 10.75 10.50 10.55 11.4M
2021-08-27 11.30 11.40 11.25 11.35 9.5M
2021-08-26 11.30 11.40 11.25 11.30 6.0M
2021-08-25 11.30 11.35 11.20 11.25 4.2M
2021-08-24 11.10 11.30 11.05 11.20 4.4M
2021-08-23 10.90 11.15 10.90 11.10 2.5M
2021-08-20 10.95 11.00 10.75 10.85 4.3M
2021-08-19 11.05 11.20 10.85 10.90 4.0M
2021-08-18 10.85 11.15 10.70 11.15 6.7M
2021-08-17 11.10 11.15 10.90 10.90 5.4M
2021-08-16 11.40 11.40 10.95 11.05 9.4M
2021-08-13 11.45 11.50 11.30 11.35 6.1M
2021-08-12 11.20 11.50 11.15 11.40 6.6M
2021-08-11 11.20 11.25 11.00 11.10 5.0M
2021-08-10 11.40 11.50 11.15 11.20 5.0M
2021-08-09 11.40 11.45 11.30 11.40 3.0M
2021-08-06 11.30 11.50 11.25 11.40 4.7M
2021-08-05 11.45 11.45 11.20 11.30 7.3M
2021-08-04 11.40 11.45 11.35 11.45 3.7M
2021-08-03 11.35 11.45 11.30 11.35 2.2M
2021-08-02 11.30 11.40 11.20 11.35 3.3M
2021-07-30 11.35 11.40 11.25 11.25 2.8M
2021-07-29 11.25 11.45 11.25 11.35 4.9M
2021-07-28 11.25 11.35 10.95 11.20 7.6M
2021-07-27 11.50 11.55 11.25 11.25 5.0M
2021-07-26 11.55 11.65 11.40 11.45 4.9M
2021-07-23 11.30 11.55 11.30 11.45 5.7M
2021-07-22 11.40 11.55 11.20 11.25 6.0M
2021-07-21 11.45 11.55 11.30 11.35 6.5M
2021-07-20 11.80 11.80 11.30 11.30 21.8M
2021-07-19 11.85 11.90 11.75 11.80 3.6M
2021-07-16 11.85 11.95 11.80 11.85 3.2M
2021-07-15 11.70 11.90 11.65 11.85 4.5M
2021-07-14 11.60 11.75 11.40 11.70 6.5M
2021-07-13 12.00 12.05 11.50 11.60 14.7M
2021-07-12 12.20 12.25 11.90 11.90 14.6M
2021-07-09 12.50 12.85 12.10 12.20 75.2M
2021-07-08 12.45 12.95 12.40 12.70 21.7M
2021-07-07 12.65 12.75 12.40 12.45 12.4M
2021-07-06 12.65 12.75 12.50 12.65 17.2M
2021-07-05 12.30 12.55 12.10 12.50 17.5M
2021-07-02 12.50 13.10 12.15 12.20 45.7M
2021-07-01 12.35 12.65 12.15 12.40 26.8M
2021-06-30 12.05 12.30 11.95 12.25 11.6M
2021-06-29 12.40 12.45 11.95 11.95 14.2M
2021-06-28 12.10 12.40 12.05 12.30 18.1M
2021-06-25 11.95 12.20 11.80 11.90 12.9M
2021-06-24 11.80 11.95 11.70 11.85 6.7M
2021-06-23 12.25 12.25 11.70 11.75 15.5M
2021-06-22 11.55 12.10 11.50 11.90 20.3M
2021-06-21 11.65 11.65 11.35 11.40 10.5M
2021-06-18 11.80 12.00 11.70 11.70 9.4M
2021-06-17 11.55 11.85 11.50 11.80 6.9M
2021-06-16 11.65 11.85 11.60 11.60 8.3M
2021-06-15 11.65 11.85 11.50 11.65 9.6M
2021-06-11 11.70 11.85 11.50 11.55 12.5M
2021-06-10 11.90 12.00 11.45 11.65 32.1M
2021-06-09 12.15 12.35 11.70 11.80 48.1M
2021-06-08 13.00 13.10 12.15 12.15 85.0M
2021-06-07 12.80 13.50 12.40 13.50 97.8M
2021-06-04 12.35 12.60 12.20 12.30 23.7M
2021-06-03 12.15 12.50 12.05 12.20 33.5M
2021-06-02 11.75 12.10 11.60 11.95 35.0M
2021-06-01 11.30 11.60 11.25 11.55 20.1M
2021-05-31 11.20 11.30 11.10 11.25 11.1M
2021-05-28 11.25 11.35 11.10 11.20 10.6M
2021-05-27 11.30 11.50 11.15 11.20 21.0M
2021-05-26 11.10 11.30 11.00 11.25 8.7M
2021-05-25 11.20 11.40 11.00 11.00 13.9M
2021-05-24 11.10 11.40 11.10 11.15 19.1M
2021-05-21 11.15 11.30 10.90 11.00 17.9M
2021-05-20 11.40 11.70 10.85 10.95 29.0M
2021-05-19 11.80 11.80 11.30 11.35 29.9M
2021-05-18 12.05 12.05 11.20 11.65 66.6M
2021-05-17 11.70 12.20 11.40 12.20 97.8M
2021-05-14 11.85 11.95 11.00 11.10 54.4M
2021-05-13 10.90 11.20 10.50 11.20 41.6M
2021-05-12 10.30 11.55 10.05 10.25 51.2M
2021-05-11 11.00 11.30 10.40 10.55 16.2M
2021-05-10 11.15 11.45 11.05 11.25 14.5M
2021-05-07 11.30 11.40 10.70 11.15 11.7M
2021-05-06 11.20 11.55 10.80 11.20 15.9M
2021-05-05 11.15 11.65 10.75 11.10 27.0M
2021-05-04 12.45 12.80 11.25 11.30 40.5M
2021-05-03 12.10 13.20 12.10 12.50 56.7M
2021-04-29 13.05 13.30 12.05 12.10 57.5M
2021-04-28 11.75 12.70 11.70 12.70 64.2M
2021-04-27 11.55 11.80 11.45 11.55 15.5M
2021-04-26 11.30 11.50 11.10 11.40 11.4M
2021-04-23 11.55 11.75 11.20 11.20 12.8M
2021-04-22 11.60 11.90 11.10 11.40 32.3M
2021-04-21 11.15 11.60 11.10 11.30 21.5M
2021-04-20 11.45 11.45 11.00 11.25 15.2M
2021-04-19 10.85 11.40 10.80 11.35 40.0M
2021-04-16 10.65 10.80 10.50 10.75 20.4M
2021-04-15 10.25 10.70 10.20 10.60 18.4M
2021-04-14 10.30 10.40 10.05 10.15 14.7M
2021-04-13 10.65 10.65 10.20 10.30 21.9M
2021-04-12 9.96 10.85 9.91 10.75 70.1M
2021-04-09 10.10 10.10 9.85 9.97 7.0M
2021-04-08 9.92 9.99 9.83 9.97 7.6M
2021-04-07 9.70 9.85 9.65 9.81 4.9M
2021-04-06 9.65 9.72 9.62 9.65 4.4M
2021-04-01 9.93 10.00 9.67 9.67 9.2M
2021-03-31 10.10 10.15 9.87 9.88 12.5M
2021-03-30 9.76 10.05 9.76 10.05 14.1M
2021-03-29 9.71 9.80 9.69 9.71 7.9M
2021-03-26 9.58 9.68 9.56 9.63 7.1M
2021-03-25 9.56 9.61 9.50 9.53 2.3M
2021-03-24 9.39 9.64 9.39 9.53 7.4M
2021-03-23 9.55 9.55 9.39 9.45 4.7M
2021-03-22 9.50 9.62 9.43 9.51 5.7M
2021-03-19 9.55 9.55 9.45 9.48 3.2M
2021-03-18 9.61 9.63 9.56 9.58 2.3M
2021-03-17 9.76 9.76 9.56 9.59 3.9M
2021-03-16 9.65 9.78 9.56 9.76 6.0M
2021-03-15 9.60 9.66 9.56 9.61 4.4M
2021-03-12 9.57 9.58 9.51 9.55 2.2M
2021-03-11 9.53 9.63 9.50 9.51 3.9M
2021-03-10 9.53 9.58 9.50 9.51 2.7M
2021-03-09 9.63 9.63 9.43 9.52 4.6M
2021-03-08 9.34 9.60 9.30 9.59 9.8M
2021-03-05 9.29 9.34 9.27 9.27 2.0M
2021-03-04 9.29 9.39 9.24 9.28 3.4M
2021-03-03 9.42 9.44 9.28 9.30 7.2M
2021-03-02 9.55 9.56 9.40 9.40 2.3M
2021-02-26 9.46 9.55 9.42 9.44 2.8M
2021-02-25 9.52 9.60 9.50 9.58 2.2M
2021-02-24 9.72 9.74 9.46 9.46 4.0M
2021-02-23 9.49 9.74 9.47 9.70 4.6M
2021-02-22 9.44 9.57 9.44 9.54 3.3M
2021-02-19 9.40 9.45 9.32 9.43 2.4M
2021-02-18 9.28 9.45 9.27 9.38 3.1M
2021-02-17 9.24 9.32 9.20 9.26 3.0M
2021-02-05 9.25 9.28 9.14 9.16 3.1M
2021-02-04 9.30 9.34 9.23 9.25 2.4M
2021-02-03 9.22 9.47 9.06 9.40 7.5M
2021-02-02 9.03 9.24 9.03 9.17 2.5M
2021-02-01 9.24 9.24 8.96 9.08 2.4M
2021-01-29 9.30 9.32 9.11 9.17 3.4M
2021-01-28 9.45 9.48 9.27 9.28 3.4M
2021-01-27 9.87 9.88 9.53 9.55 3.1M
2021-01-26 9.92 10.05 9.76 9.77 5.3M
2021-01-25 9.45 9.94 9.45 9.86 11.2M
2021-01-22 9.48 9.49 9.17 9.24 3.7M
2021-01-21 9.23 9.44 9.16 9.40 7.1M
2021-01-20 9.63 9.65 9.10 9.19 8.3M
2021-01-19 9.62 9.82 9.61 9.61 3.0M
2021-01-18 9.68 9.69 9.40 9.59 2.4M
2021-01-15 9.92 9.95 9.57 9.64 5.7M
2021-01-14 10.00 10.00 9.90 9.91 3.8M
2021-01-13 10.15 10.15 9.98 10.00 4.3M
2021-01-12 10.15 10.20 9.95 10.05 6.6M
2021-01-11 10.05 10.20 10.05 10.10 2.6M
2021-01-08 10.30 10.30 9.99 10.10 4.1M
2021-01-07 10.20 10.30 10.15 10.20 2.6M
2021-01-06 10.45 10.45 10.00 10.10 6.5M
2021-01-05 10.45 10.55 10.35 10.35 3.5M
2021-01-04 10.60 10.65 10.40 10.45 7.7M