Hong Yi Fiber Industry Co Ltd (1452)

1452
🏛️ 台湾 →
13.50
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
2022-12-30 17.50 17.55 17.50 17.55 0.0M
2022-12-29 17.60 17.60 17.30 17.45 0.1M
2022-12-28 17.50 17.60 17.50 17.55 0.0M
2022-12-27 17.70 17.70 17.55 17.55 0.1M
2022-12-26 17.80 17.80 17.70 17.75 0.0M
2022-12-23 17.50 17.85 17.50 17.80 0.1M
2022-12-22 17.50 17.65 17.50 17.60 0.1M
2022-12-21 17.25 17.50 17.25 17.45 0.1M
2022-12-20 17.40 17.45 17.25 17.25 0.1M
2022-12-19 17.35 17.40 17.30 17.40 0.0M
2022-12-16 17.40 17.45 17.35 17.35 0.1M
2022-12-15 17.45 17.50 17.35 17.50 0.1M
2022-12-14 17.40 17.55 17.40 17.40 0.1M
2022-12-13 17.55 17.60 17.40 17.45 0.1M
2022-12-12 17.65 17.65 17.35 17.45 0.1M
2022-12-09 17.70 17.90 17.45 17.60 0.2M
2022-12-08 17.55 17.60 17.40 17.60 0.1M
2022-12-07 17.80 17.80 17.50 17.55 0.2M
2022-12-06 18.00 18.00 17.75 17.80 0.1M
2022-12-05 18.20 18.20 18.00 18.15 0.1M
2022-12-02 18.10 18.15 18.00 18.15 0.1M
2022-12-01 18.00 18.30 18.00 18.20 0.1M
2022-11-30 17.60 18.05 17.60 18.05 0.1M
2022-11-29 17.50 17.60 17.45 17.60 0.1M
2022-11-28 17.45 17.55 17.45 17.55 0.0M
2022-11-25 17.50 17.55 17.45 17.55 0.1M
2022-11-24 17.45 17.50 17.45 17.50 0.0M
2022-11-23 17.40 17.50 17.30 17.50 0.1M
2022-11-22 17.35 17.50 17.20 17.45 0.1M
2022-11-21 17.55 17.55 17.40 17.50 0.0M
2022-11-18 17.75 17.75 17.50 17.50 0.1M
2022-11-17 17.75 17.75 17.70 17.75 0.0M
2022-11-16 17.75 17.85 17.65 17.70 0.1M
2022-11-15 17.75 17.80 17.65 17.80 0.1M
2022-11-14 17.45 17.80 17.40 17.70 0.2M
2022-11-11 17.70 17.75 17.45 17.45 0.1M
2022-11-10 17.40 17.50 17.40 17.50 0.0M
2022-11-09 17.25 17.80 17.25 17.60 0.2M
2022-11-08 17.00 17.25 17.00 17.25 0.0M
2022-11-07 17.20 17.25 17.15 17.20 0.1M
2022-11-04 17.10 17.20 17.00 17.20 0.1M
2022-11-03 17.15 17.15 16.95 17.15 0.0M
2022-11-02 17.05 17.20 17.05 17.15 0.0M
2022-11-01 17.00 17.10 17.00 17.10 0.1M
2022-10-31 16.95 17.10 16.85 17.00 0.2M
2022-10-28 17.20 17.20 16.90 17.00 0.0M
2022-10-27 17.15 17.20 16.95 17.15 0.0M
2022-10-26 16.95 17.10 16.80 17.10 0.0M
2022-10-25 16.95 17.05 16.90 17.05 0.1M
2022-10-24 17.05 17.05 16.90 16.95 0.1M
2022-10-21 16.75 16.95 16.75 16.95 0.0M
2022-10-20 16.80 16.85 16.65 16.85 0.0M
2022-10-19 17.05 17.15 16.90 16.90 0.0M
2022-10-18 17.20 17.20 16.80 17.05 0.1M
2022-10-17 16.90 17.00 16.10 17.00 0.1M
2022-10-14 17.00 17.20 16.95 17.15 0.1M
2022-10-13 17.20 17.20 16.70 16.75 0.1M
2022-10-12 17.00 17.35 17.00 17.20 0.0M
2022-10-11 17.00 17.15 16.95 17.15 0.1M
2022-10-07 17.40 17.40 17.25 17.30 0.0M
2022-10-06 17.40 17.40 17.20 17.40 0.0M
2022-10-05 17.35 17.60 17.35 17.40 0.1M
2022-10-04 17.40 17.40 17.20 17.35 0.1M
2022-10-03 17.25 17.50 17.15 17.35 0.1M
2022-09-30 17.35 17.60 17.20 17.55 0.1M
2022-09-29 17.50 17.65 17.30 17.45 0.1M
2022-09-28 17.85 17.85 17.15 17.25 0.2M
2022-09-27 17.85 17.90 17.75 17.85 0.1M
2022-09-26 18.05 18.10 17.80 17.85 0.2M
2022-09-23 18.20 18.30 18.05 18.15 0.1M
2022-09-22 18.25 18.30 18.10 18.15 0.1M
2022-09-21 18.45 18.45 18.35 18.35 0.1M
2022-09-20 18.55 18.55 18.45 18.50 0.1M
2022-09-19 18.55 18.60 18.50 18.60 0.0M
2022-09-16 18.65 18.80 18.50 18.70 0.1M
2022-09-15 18.65 18.90 18.65 18.90 0.1M
2022-09-14 18.75 18.75 18.60 18.75 0.1M
2022-09-13 18.85 18.85 18.80 18.80 0.1M
2022-09-12 18.65 18.80 18.65 18.80 0.1M
2022-09-08 18.50 18.65 18.50 18.65 0.1M
2022-09-07 18.65 18.65 18.50 18.50 0.1M
2022-09-06 18.80 18.85 18.70 18.75 0.1M
2022-09-05 18.90 18.95 18.80 18.85 0.0M
2022-09-02 18.90 19.00 18.85 18.95 0.1M
2022-09-01 18.75 19.00 18.75 18.95 0.1M
2022-08-31 19.00 19.00 18.85 18.90 0.2M
2022-08-30 19.00 19.00 18.85 18.90 0.2M
2022-08-29 19.15 19.15 18.90 19.10 0.1M
2022-08-26 19.25 19.30 19.15 19.25 0.1M
2022-08-25 19.00 19.25 19.00 19.25 0.1M
2022-08-24 19.10 19.15 19.00 19.05 0.1M
2022-08-23 19.10 19.10 19.00 19.05 0.0M
2022-08-22 18.95 19.15 18.85 19.05 0.1M
2022-08-19 18.90 19.10 18.90 19.00 0.1M
2022-08-18 19.05 19.10 18.85 18.90 0.2M
2022-08-17 18.60 19.05 18.60 19.05 0.3M
2022-08-16 18.45 18.65 18.45 18.60 0.2M
2022-08-15 18.50 18.55 18.45 18.45 0.2M
2022-08-12 18.45 18.60 18.40 18.45 0.1M
2022-08-11 18.50 18.50 18.40 18.40 0.1M
2022-08-10 18.50 18.50 18.35 18.40 0.1M
2022-08-09 18.40 18.55 18.40 18.50 0.0M
2022-08-08 18.50 18.55 18.35 18.45 0.0M
2022-08-05 18.20 18.50 18.20 18.50 0.1M
2022-08-04 18.40 18.50 18.05 18.30 0.1M
2022-08-03 18.40 18.50 18.35 18.40 0.1M
2022-08-02 18.45 18.50 18.40 18.50 0.1M
2022-08-01 18.60 18.60 18.40 18.55 0.1M
2022-07-29 18.50 18.60 18.50 18.60 0.0M
2022-07-28 18.50 18.55 18.50 18.50 0.1M
2022-07-27 18.50 18.65 18.50 18.50 0.0M
2022-07-26 18.65 18.65 18.50 18.60 0.0M
2022-07-25 18.40 18.65 18.40 18.65 0.0M
2022-07-22 18.50 18.60 18.45 18.50 0.0M
2022-07-21 18.50 18.60 18.50 18.50 0.0M
2022-07-20 18.60 18.70 18.50 18.55 0.1M
2022-07-19 18.60 18.70 18.60 18.60 0.0M
2022-07-18 18.55 18.60 18.45 18.55 0.1M
2022-07-15 18.25 18.60 18.25 18.60 0.1M
2022-07-14 18.10 18.50 18.00 18.50 0.1M
2022-07-13 18.10 18.50 18.10 18.10 0.1M
2022-07-12 18.20 18.40 17.95 18.05 0.1M
2022-07-11 18.50 18.50 18.40 18.45 0.0M
2022-07-08 18.50 18.60 18.35 18.50 0.1M
2022-07-07 18.20 18.80 17.80 18.50 0.3M
2022-07-06 18.65 18.65 18.15 18.15 0.2M
2022-07-05 19.00 19.00 18.50 18.65 0.2M
2022-07-04 19.20 19.20 18.65 18.75 0.4M
2022-07-01 21.50 21.50 21.15 21.20 0.7M
2022-06-30 21.95 21.95 21.50 21.50 0.4M
2022-06-29 21.90 21.90 21.65 21.85 0.1M
2022-06-28 21.90 22.00 21.80 21.90 0.1M
2022-06-27 21.80 21.90 21.65 21.90 0.1M
2022-06-24 21.50 21.65 21.50 21.60 0.1M
2022-06-23 21.75 21.80 21.45 21.50 0.1M
2022-06-22 21.90 21.90 21.50 21.50 0.1M
2022-06-21 21.55 21.85 21.55 21.85 0.2M
2022-06-20 22.05 22.05 21.50 21.55 0.3M
2022-06-17 22.15 22.15 21.95 22.10 0.2M
2022-06-16 22.45 22.45 22.10 22.15 0.1M
2022-06-15 22.30 22.35 22.15 22.35 0.1M
2022-06-14 22.00 22.50 22.00 22.20 0.3M
2022-06-13 22.05 22.20 22.05 22.15 0.2M
2022-06-10 22.35 22.35 22.20 22.30 0.1M
2022-06-09 22.35 22.40 22.25 22.35 0.1M
2022-06-08 22.20 22.35 22.20 22.30 0.1M
2022-06-07 22.30 22.40 22.10 22.30 0.1M
2022-06-06 22.25 22.30 22.25 22.30 0.1M
2022-06-02 22.10 22.20 22.00 22.20 0.1M
2022-06-01 22.15 22.25 22.15 22.20 0.1M
2022-05-31 22.15 22.25 22.10 22.10 0.1M
2022-05-30 22.20 22.30 22.10 22.10 0.1M
2022-05-27 22.15 22.15 22.00 22.15 0.0M
2022-05-26 22.05 22.20 22.00 22.00 0.1M
2022-05-25 22.20 22.20 22.00 22.15 0.1M
2022-05-24 22.30 22.30 22.10 22.20 0.1M
2022-05-23 22.10 22.25 21.85 22.20 0.2M
2022-05-20 22.10 22.25 22.00 22.15 0.1M
2022-05-19 21.90 22.05 21.60 22.05 0.2M
2022-05-18 21.85 22.15 21.85 22.10 0.1M
2022-05-17 22.20 22.20 21.75 21.85 0.1M
2022-05-16 21.40 22.05 21.40 22.00 0.3M
2022-05-13 21.25 21.50 21.25 21.30 0.3M
2022-05-12 21.30 21.35 21.10 21.25 0.6M
2022-05-11 21.55 21.90 21.30 21.55 0.3M
2022-05-10 21.50 21.60 21.15 21.55 0.2M
2022-05-09 22.40 22.40 21.50 21.65 0.7M
2022-05-06 22.40 22.60 22.30 22.60 0.4M
2022-05-05 22.90 22.95 22.70 22.80 0.4M
2022-05-04 23.15 23.15 22.30 22.85 1.8M
2022-05-03 23.50 23.50 23.30 23.40 0.1M
2022-04-29 23.60 23.60 23.40 23.60 0.3M
2022-04-28 23.50 23.50 23.30 23.45 0.1M
2022-04-26 23.80 23.95 23.70 23.75 0.2M
2022-04-22 24.15 24.25 24.10 24.20 0.1M
2022-04-21 24.15 24.25 24.10 24.10 0.2M
2022-04-20 24.20 24.20 24.10 24.15 0.2M
2022-04-19 24.15 24.30 24.10 24.10 0.2M
2022-04-18 24.10 24.20 24.00 24.15 0.3M
2022-04-15 24.05 24.20 24.05 24.10 0.3M
2022-04-14 24.35 24.35 24.10 24.30 0.2M
2022-04-13 24.15 24.30 24.10 24.30 0.2M
2022-04-12 24.25 24.25 24.05 24.10 0.4M
2022-04-11 24.60 24.60 24.20 24.30 0.4M
2022-04-08 24.60 24.65 24.55 24.60 0.3M
2022-04-07 24.85 24.90 24.60 24.60 0.4M
2022-04-06 24.70 24.90 24.65 24.85 0.4M
2022-04-01 24.70 24.70 24.50 24.65 0.3M
2022-03-31 24.55 24.70 24.50 24.60 0.4M
2022-03-30 24.60 24.65 24.50 24.55 0.3M
2022-03-29 24.65 24.70 24.50 24.60 0.2M
2022-03-28 24.65 24.65 24.45 24.60 0.2M
2022-03-25 24.80 24.80 24.60 24.60 0.4M
2022-03-24 24.55 25.00 24.50 24.70 0.7M
2022-03-23 24.55 24.65 24.45 24.55 0.5M
2022-03-22 24.55 24.60 24.45 24.55 0.2M
2022-03-21 24.45 24.70 24.40 24.50 0.5M
2022-03-18 24.50 24.55 24.40 24.45 0.2M
2022-03-17 24.45 24.65 24.40 24.45 0.3M
2022-03-16 24.50 24.50 24.25 24.35 0.2M
2022-03-15 24.50 24.50 24.25 24.25 0.6M
2022-03-14 24.75 24.80 24.35 24.50 0.4M
2022-03-11 24.40 24.70 24.35 24.65 0.5M
2022-03-10 24.30 24.50 24.20 24.40 0.6M
2022-03-09 24.05 24.15 23.95 24.10 0.3M
2022-03-08 24.00 24.25 23.75 23.95 0.8M
2022-03-07 24.50 24.50 24.05 24.25 0.7M
2022-03-04 24.80 24.80 24.45 24.55 0.6M
2022-03-03 24.45 24.75 24.35 24.65 1.2M
2022-03-02 24.00 24.35 23.90 24.35 0.7M
2022-03-01 24.30 24.40 23.70 24.10 1.6M
2022-02-25 23.90 24.25 23.85 24.10 0.6M
2022-02-24 24.00 24.15 23.60 23.75 0.8M
2022-02-23 23.50 24.55 23.50 24.20 0.9M
2022-02-22 23.85 23.85 23.30 23.55 0.3M
2022-02-21 23.60 23.90 23.45 23.85 0.3M
2022-02-18 23.40 23.60 23.40 23.60 0.1M
2022-02-17 23.45 23.65 23.45 23.60 0.3M
2022-02-16 23.60 23.60 23.35 23.40 0.2M
2022-02-15 23.30 23.45 23.30 23.35 0.2M
2022-02-14 23.40 23.40 23.10 23.30 0.2M
2022-02-11 23.40 23.55 23.35 23.40 0.1M
2022-02-10 23.65 23.65 23.35 23.45 0.2M
2022-02-09 23.60 23.60 23.35 23.50 0.3M
2022-02-08 23.20 23.75 23.20 23.65 0.4M
2022-02-07 22.80 23.25 22.80 23.20 0.3M
2022-01-26 22.55 22.80 22.55 22.75 0.3M
2022-01-25 22.75 22.75 22.50 22.55 0.6M
2022-01-24 23.05 23.05 22.65 22.75 0.5M
2022-01-21 23.15 23.20 23.00 23.00 0.5M
2022-01-20 23.25 23.30 23.15 23.15 0.2M
2022-01-19 23.10 23.25 23.05 23.20 0.3M
2022-01-18 23.20 23.35 23.10 23.25 0.2M
2022-01-17 23.20 23.20 23.05 23.20 0.2M
2022-01-14 23.55 23.55 23.10 23.20 0.2M
2022-01-13 23.30 23.55 23.30 23.45 0.3M
2022-01-12 23.40 23.45 23.20 23.35 0.2M
2022-01-11 23.50 23.50 23.35 23.40 0.2M
2022-01-10 23.30 23.50 23.10 23.30 0.3M
2022-01-07 23.85 23.85 23.30 23.30 0.7M
2022-01-06 23.80 23.90 23.70 23.75 0.1M
2022-01-05 23.85 24.00 23.65 23.80 0.6M
2022-01-04 24.10 24.10 23.90 23.95 0.2M
2022-01-03 24.20 24.20 23.90 24.00 0.2M