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
2024-12-31 15.35 15.65 15.35 15.35 0.1M
2024-12-30 15.40 15.45 15.30 15.30 0.1M
2024-12-27 15.50 15.50 15.40 15.45 0.1M
2024-12-26 15.80 15.80 15.45 15.45 0.2M
2024-12-25 15.50 15.50 15.40 15.45 0.1M
2024-12-24 15.50 15.60 15.40 15.50 0.1M
2024-12-23 15.60 15.80 15.50 15.55 0.1M
2024-12-20 15.95 16.00 15.50 15.60 0.1M
2024-12-19 15.55 15.65 15.50 15.55 0.0M
2024-12-18 15.70 15.75 15.55 15.75 0.1M
2024-12-17 15.65 15.75 15.50 15.75 0.1M
2024-12-16 15.85 16.10 15.70 15.75 0.1M
2024-12-13 16.00 16.00 15.90 15.90 0.0M
2024-12-12 15.95 16.05 15.95 15.95 0.1M
2024-12-11 15.90 16.00 15.90 15.95 0.0M
2024-12-10 16.05 16.05 15.85 15.90 0.1M
2024-12-09 16.10 16.10 16.05 16.05 0.0M
2024-12-06 16.05 16.15 16.05 16.15 0.0M
2024-12-05 16.20 16.25 16.15 16.15 0.1M
2024-12-04 16.20 16.20 16.05 16.15 0.1M
2024-12-03 16.20 16.20 15.95 16.20 0.1M
2024-12-02 16.00 16.10 15.95 16.10 0.1M
2024-11-29 15.80 16.20 15.80 16.00 0.1M
2024-11-28 15.90 15.95 15.80 15.85 0.1M
2024-11-27 15.85 16.05 15.85 15.90 0.1M
2024-11-26 16.05 16.15 16.05 16.10 0.1M
2024-11-25 16.20 16.20 16.10 16.20 0.0M
2024-11-22 16.10 16.30 15.95 16.10 0.2M
2024-11-21 15.90 16.00 15.70 15.95 0.2M
2024-11-20 16.20 16.20 15.95 16.00 0.1M
2024-11-19 16.05 16.20 16.05 16.10 0.1M
2024-11-18 16.20 16.25 16.00 16.05 0.1M
2024-11-15 16.00 16.25 16.00 16.15 0.1M
2024-11-14 16.15 16.15 15.75 15.80 0.5M
2024-11-13 16.15 16.20 16.10 16.20 0.1M
2024-11-12 16.20 16.45 16.05 16.30 0.2M
2024-11-11 16.40 16.55 16.30 16.30 0.1M
2024-11-08 16.55 16.55 16.35 16.35 0.1M
2024-11-07 16.40 16.65 16.40 16.55 0.1M
2024-11-06 16.60 16.60 16.40 16.40 0.1M
2024-11-05 16.65 16.75 16.60 16.70 0.0M
2024-11-04 16.50 16.80 16.50 16.65 0.1M
2024-11-01 16.30 16.65 16.30 16.50 0.1M
2024-10-30 16.60 16.60 16.30 16.55 0.1M
2024-10-29 16.70 16.75 16.65 16.70 0.0M
2024-10-28 16.85 16.95 16.75 16.85 0.1M
2024-10-25 16.75 16.90 16.70 16.75 0.1M
2024-10-24 16.70 16.75 16.60 16.65 0.1M
2024-10-23 16.65 16.75 16.60 16.65 0.1M
2024-10-22 16.75 16.80 16.65 16.70 0.0M
2024-10-21 16.85 16.95 16.75 16.80 0.1M
2024-10-18 16.95 16.95 16.80 16.85 0.1M
2024-10-17 17.00 17.00 16.75 16.80 0.1M
2024-10-16 16.85 16.85 16.80 16.80 0.0M
2024-10-15 16.90 17.00 16.70 16.90 0.1M
2024-10-14 17.00 17.05 16.90 16.90 0.2M
2024-10-11 17.00 17.00 16.85 16.90 0.1M
2024-10-09 16.95 17.05 16.85 16.95 0.1M
2024-10-08 16.95 17.05 16.85 16.90 0.1M
2024-10-07 17.10 17.10 16.95 17.05 0.1M
2024-10-04 17.15 17.15 16.85 17.00 0.1M
2024-10-01 17.20 17.20 17.00 17.15 0.1M
2024-09-30 16.90 17.10 16.90 17.10 0.2M
2024-09-27 16.90 17.00 16.85 17.00 0.2M
2024-09-26 16.95 17.00 16.90 16.90 0.0M
2024-09-25 16.90 16.95 16.85 16.95 0.1M
2024-09-24 16.90 16.95 16.80 16.90 0.1M
2024-09-23 16.85 16.95 16.80 16.90 0.0M
2024-09-20 16.85 16.95 16.80 16.85 0.1M
2024-09-19 16.80 16.90 16.75 16.85 0.1M
2024-09-18 16.90 16.90 16.80 16.85 0.1M
2024-09-16 16.70 16.90 16.60 16.90 0.1M
2024-09-13 16.55 16.85 16.55 16.85 0.1M
2024-09-12 16.70 16.75 16.65 16.70 0.1M
2024-09-11 16.45 16.75 16.45 16.70 0.1M
2024-09-10 16.60 16.65 16.45 16.45 0.1M
2024-09-09 16.45 16.70 16.40 16.55 0.1M
2024-09-06 16.95 16.95 16.60 16.70 0.2M
2024-09-05 16.75 16.95 16.70 16.75 0.1M
2024-09-04 16.90 16.95 16.65 16.70 0.2M
2024-09-03 17.05 17.10 16.95 17.05 0.1M
2024-09-02 17.20 17.25 17.05 17.10 0.1M
2024-08-30 17.10 17.15 17.00 17.15 0.1M
2024-08-29 17.15 17.15 17.10 17.10 0.1M
2024-08-28 17.15 17.25 17.10 17.15 0.2M
2024-08-27 17.10 17.15 17.05 17.05 0.1M
2024-08-26 17.10 17.25 17.10 17.15 0.2M
2024-08-23 17.00 17.10 16.90 17.10 0.2M
2024-08-22 17.00 17.15 16.90 17.05 0.4M
2024-08-21 16.85 16.95 16.85 16.95 0.2M
2024-08-20 16.95 16.95 16.80 16.85 0.1M
2024-08-19 16.70 16.90 16.65 16.85 0.2M
2024-08-16 16.75 16.75 16.60 16.70 0.1M
2024-08-15 16.50 16.70 16.50 16.60 0.2M
2024-08-14 16.45 16.65 16.40 16.45 0.3M
2024-08-13 16.45 16.50 16.40 16.40 0.1M
2024-08-12 16.50 16.55 16.40 16.40 0.1M
2024-08-09 16.40 16.55 16.40 16.40 0.2M
2024-08-08 16.50 16.50 16.40 16.40 0.1M
2024-08-07 16.35 16.55 16.10 16.50 0.2M
2024-08-06 15.90 16.40 15.65 16.05 0.3M
2024-08-05 16.60 16.60 15.80 15.80 0.4M
2024-08-02 16.55 16.70 16.55 16.60 0.1M
2024-08-01 16.65 16.75 16.60 16.70 0.1M
2024-07-31 16.65 16.65 16.45 16.65 0.1M
2024-07-30 16.70 16.70 16.55 16.65 0.0M
2024-07-29 16.60 16.75 16.60 16.70 0.1M
2024-07-26 16.60 16.60 16.50 16.60 0.1M
2024-07-23 16.60 16.90 16.50 16.65 0.2M
2024-07-22 16.60 16.65 16.45 16.50 0.1M
2024-07-19 16.75 16.75 16.55 16.70 0.2M
2024-07-18 16.85 16.85 16.75 16.80 0.2M
2024-07-17 16.90 16.90 16.65 16.80 0.2M
2024-07-16 16.90 16.90 16.80 16.90 0.0M
2024-07-15 17.00 17.00 16.85 16.90 0.1M
2024-07-12 16.90 17.05 16.90 17.00 0.2M
2024-07-11 16.85 17.00 16.80 17.00 0.3M
2024-07-10 16.85 17.10 16.85 16.95 0.2M
2024-07-09 16.85 17.10 16.75 16.95 0.3M
2024-07-08 17.00 17.05 16.90 16.90 0.1M
2024-07-05 16.85 17.30 16.85 17.00 0.3M
2024-07-04 16.85 17.00 16.75 16.95 0.2M
2024-07-03 16.55 16.75 16.55 16.75 0.3M
2024-07-02 16.75 16.80 16.70 16.80 0.4M
2024-07-01 16.85 16.90 16.75 16.85 0.3M
2024-06-28 16.90 17.05 16.80 16.85 0.3M
2024-06-27 16.85 17.10 16.85 16.90 0.1M
2024-06-26 17.00 17.10 16.80 16.95 0.2M
2024-06-25 17.00 17.20 16.85 16.95 0.4M
2024-06-24 17.15 17.15 16.90 16.95 0.2M
2024-06-21 17.10 17.15 17.05 17.15 0.1M
2024-06-20 17.00 17.10 17.00 17.10 0.1M
2024-06-19 17.15 17.15 17.00 17.00 0.1M
2024-06-18 17.05 17.25 17.05 17.10 0.1M
2024-06-17 17.10 17.10 17.00 17.05 0.1M
2024-06-14 17.05 17.15 17.05 17.05 0.1M
2024-06-13 17.00 17.30 17.00 17.10 0.1M
2024-06-12 17.20 17.30 17.05 17.10 0.2M
2024-06-11 17.25 17.40 17.20 17.20 0.1M
2024-06-07 17.10 17.30 17.10 17.25 0.2M
2024-06-06 17.15 17.20 17.00 17.05 0.1M
2024-06-05 17.35 17.45 17.10 17.10 0.3M
2024-06-04 17.15 17.20 16.85 17.00 0.1M
2024-06-03 16.90 17.15 16.90 17.00 0.1M
2024-05-31 17.00 17.00 16.80 16.90 0.0M
2024-05-30 17.00 17.05 16.95 17.00 0.1M
2024-05-29 17.00 17.00 16.90 16.90 0.1M
2024-05-28 17.05 17.10 16.95 17.05 0.1M
2024-05-27 17.05 17.45 16.90 17.05 0.1M
2024-05-24 16.90 16.95 16.85 16.85 0.1M
2024-05-23 17.15 17.15 16.65 16.95 0.2M
2024-05-22 17.05 17.20 17.05 17.15 0.1M
2024-05-21 17.10 17.15 17.05 17.10 0.1M
2024-05-20 17.10 17.30 17.05 17.20 0.2M
2024-05-17 17.35 17.35 17.05 17.05 0.2M
2024-05-16 17.25 17.25 17.05 17.10 0.2M
2024-05-15 17.15 17.15 17.00 17.15 0.1M
2024-05-14 17.35 17.35 17.00 17.15 0.2M
2024-05-13 17.55 17.55 17.20 17.40 0.2M
2024-05-10 17.45 17.45 17.25 17.35 0.1M
2024-05-09 17.40 17.55 17.35 17.40 0.2M
2024-05-08 17.40 17.40 17.20 17.40 0.2M
2024-05-07 17.85 17.85 17.40 17.40 0.2M
2024-05-06 17.60 17.85 17.55 17.65 0.5M
2024-05-03 17.65 17.70 17.50 17.50 0.1M
2024-05-02 17.20 17.55 17.20 17.50 0.4M
2024-04-30 17.10 17.30 17.05 17.20 0.2M
2024-04-29 17.05 17.25 17.05 17.15 0.2M
2024-04-26 16.95 17.00 16.90 17.00 0.3M
2024-04-25 16.90 17.00 16.85 16.85 0.1M
2024-04-24 17.00 17.05 16.85 16.95 0.1M
2024-04-23 16.85 17.00 16.85 16.95 0.1M
2024-04-22 16.75 16.95 16.75 16.85 0.1M
2024-04-19 16.70 16.75 16.60 16.75 0.1M
2024-04-18 16.65 16.95 16.55 16.80 0.2M
2024-04-17 16.55 17.00 16.55 16.75 0.2M
2024-04-16 16.95 16.95 16.50 16.55 0.3M
2024-04-15 16.95 17.00 16.90 16.95 0.1M
2024-04-12 17.00 17.00 16.75 17.00 0.1M
2024-04-11 16.95 17.25 16.95 17.05 0.3M
2024-04-10 16.85 16.95 16.80 16.95 0.1M
2024-04-09 16.75 16.95 16.75 16.85 0.3M
2024-04-08 16.70 16.80 16.70 16.75 0.2M
2024-04-03 16.50 16.70 16.50 16.65 0.3M
2024-04-02 16.40 16.45 16.35 16.35 0.1M
2024-04-01 16.40 16.45 16.35 16.35 0.0M
2024-03-29 16.40 16.45 16.30 16.30 0.1M
2024-03-28 16.35 16.40 16.35 16.35 0.1M
2024-03-27 16.25 16.40 16.25 16.35 0.1M
2024-03-26 16.30 16.50 16.20 16.30 0.4M
2024-03-25 16.25 16.45 16.20 16.25 0.2M
2024-03-22 16.35 16.50 16.20 16.25 0.2M
2024-03-21 16.40 16.40 16.20 16.30 0.1M
2024-03-20 16.45 16.50 16.40 16.40 0.0M
2024-03-19 16.50 16.60 16.30 16.45 0.2M
2024-03-18 16.20 16.55 16.20 16.35 0.1M
2024-03-15 16.60 16.60 16.25 16.25 0.1M
2024-03-14 16.40 16.65 16.40 16.50 0.1M
2024-03-13 16.50 16.50 16.30 16.50 0.1M
2024-03-12 16.25 16.75 16.25 16.55 0.2M
2024-03-11 16.25 16.25 16.20 16.25 0.2M
2024-03-08 16.40 16.40 16.20 16.25 0.3M
2024-03-07 16.50 16.55 16.40 16.45 0.1M
2024-03-06 16.60 16.60 16.45 16.50 0.1M
2024-03-05 16.65 16.65 16.45 16.55 0.2M
2024-03-04 16.65 16.90 16.60 16.60 0.2M
2024-03-01 16.80 16.90 16.60 16.75 0.2M
2024-02-29 16.85 17.00 16.85 16.95 0.1M
2024-02-27 17.00 17.00 16.85 16.85 0.1M
2024-02-26 16.95 17.00 16.85 17.00 0.1M
2024-02-23 17.05 17.05 16.90 16.95 0.1M
2024-02-22 17.10 17.10 17.00 17.05 0.1M
2024-02-21 17.00 17.10 17.00 17.10 0.1M
2024-02-20 17.00 17.05 16.90 17.00 0.1M
2024-02-19 16.95 17.05 16.90 17.00 0.1M
2024-02-16 16.75 17.10 16.65 16.95 0.2M
2024-02-15 16.80 16.80 16.75 16.80 0.0M
2024-02-05 16.85 16.85 16.70 16.85 0.1M
2024-02-02 16.85 16.95 16.75 16.85 0.1M
2024-02-01 16.80 16.90 16.75 16.90 0.1M
2024-01-31 16.90 17.00 16.80 16.80 0.0M
2024-01-30 16.90 16.95 16.80 16.95 0.1M
2024-01-29 16.90 17.10 16.85 17.00 0.1M
2024-01-26 16.85 17.00 16.80 16.90 0.0M
2024-01-25 16.95 17.15 16.85 16.95 0.2M
2024-01-24 17.00 17.00 16.90 16.95 0.0M
2024-01-23 16.95 17.00 16.95 16.95 0.0M
2024-01-22 16.95 16.95 16.85 16.95 0.2M
2024-01-19 16.90 17.15 16.90 16.90 0.2M
2024-01-18 17.10 17.10 16.90 16.95 0.1M
2024-01-17 17.05 17.30 17.05 17.10 0.2M
2024-01-16 17.20 17.20 17.10 17.10 0.1M
2024-01-15 17.30 17.45 17.20 17.25 0.2M
2024-01-12 17.20 17.40 17.15 17.25 0.2M
2024-01-11 17.35 17.40 17.15 17.25 0.2M
2024-01-10 17.25 17.50 17.25 17.30 0.1M
2024-01-09 17.35 17.40 17.25 17.30 0.1M
2024-01-08 17.40 17.40 17.30 17.40 0.1M
2024-01-05 17.40 17.65 17.35 17.45 0.2M
2024-01-04 17.35 17.60 17.35 17.35 0.2M
2024-01-03 17.30 17.45 17.20 17.30 0.2M
2024-01-02 17.40 17.40 17.25 17.30 0.0M