Honyi Precision Industry Co Ltd (4530)

4530
🏛️ 台湾 →
11.50
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
2025-09-26 11.20 11.55 11.15 11.50 0.0M
2025-09-25 11.40 11.40 11.30 11.40 0.0M
2025-09-24 11.20 11.40 11.20 11.40 0.0M
2025-09-23 11.70 11.80 11.70 11.70 0.0M
2025-09-22 11.65 11.85 11.65 11.80 0.0M
2025-09-19 11.55 11.55 11.55 11.55 0.0M
2025-09-18 11.65 11.65 11.65 11.65 0.0M
2025-09-17 11.70 11.70 11.70 11.70 0.0M
2025-09-16 11.55 11.55 11.55 11.55 0.0M
2025-09-15 11.50 11.55 11.45 11.50 0.0M
2025-09-12 11.70 11.80 11.55 11.55 0.0M
2025-09-11 11.55 11.70 11.35 11.70 0.0M
2025-09-10 11.60 11.80 11.35 11.45 0.1M
2025-09-09 11.60 12.00 11.40 12.00 0.0M
2025-09-08 12.05 12.05 12.00 12.05 0.0M
2025-09-05 12.15 12.15 11.70 11.85 0.0M
2025-09-04 11.85 11.85 11.40 11.75 0.0M
2025-09-03 11.60 11.95 11.60 11.95 0.0M
2025-09-02 11.90 12.00 11.15 12.00 0.0M
2025-09-01 12.15 12.55 11.95 12.10 0.0M
2025-08-29 12.30 12.35 12.25 12.25 0.0M
2025-08-28 12.40 12.40 12.30 12.30 0.0M
2025-08-27 12.55 12.55 12.45 12.50 0.0M
2025-08-26 12.55 12.70 12.55 12.60 0.0M
2025-08-25 12.80 13.00 12.60 12.65 0.0M
2025-08-22 12.55 12.55 12.55 12.55 0.0M
2025-08-21 12.80 12.80 12.55 12.55 0.0M
2025-08-20 12.50 12.55 12.50 12.55 0.0M
2025-08-19 12.55 12.55 12.50 12.50 0.0M
2025-08-18 12.85 13.00 12.45 12.50 0.0M
2025-08-15 12.50 12.55 12.45 12.50 0.0M
2025-08-14 12.35 12.50 12.35 12.45 0.0M
2025-08-13 12.45 12.50 12.40 12.40 0.0M
2025-08-12 12.35 12.35 12.30 12.35 0.0M
2025-08-11 12.50 12.50 12.35 12.35 0.0M
2025-08-08 12.45 12.50 12.45 12.50 0.0M
2025-08-07 12.60 12.60 12.25 12.30 0.0M
2025-08-06 12.70 12.75 12.40 12.40 0.0M
2025-08-05 12.50 12.50 12.40 12.40 0.0M
2025-08-04 12.50 12.50 12.30 12.50 0.0M
2025-08-01 12.35 12.55 12.35 12.55 0.0M
2025-07-31 12.40 12.40 12.30 12.35 0.0M
2025-07-30 12.40 12.40 12.35 12.35 0.0M
2025-07-29 12.60 12.60 12.30 12.30 0.0M
2025-07-28 12.50 12.50 12.00 12.30 0.0M
2025-07-25 12.55 12.70 12.45 12.45 0.0M
2025-07-24 12.65 13.00 12.50 12.90 0.0M
2025-07-23 12.70 12.90 12.40 12.90 0.1M
2025-07-22 13.20 13.20 12.30 13.00 0.1M
2025-07-21 12.55 12.55 12.40 12.40 0.0M
2025-07-18 12.70 13.00 12.50 12.55 0.0M
2025-07-17 12.30 13.40 12.30 12.50 0.2M
2025-07-16 12.10 13.15 12.10 12.30 0.1M
2025-07-15 11.10 12.20 11.10 12.20 0.4M
2025-07-14 11.55 11.55 11.10 11.10 0.0M
2025-07-11 11.55 11.55 11.30 11.55 0.0M
2025-07-10 11.45 11.55 11.20 11.20 0.0M
2025-07-09 11.20 11.45 11.10 11.10 0.0M
2025-07-08 11.20 11.50 11.15 11.20 0.0M
2025-07-07 11.20 11.45 11.10 11.45 0.0M
2025-07-04 11.35 11.75 11.25 11.35 0.0M
2025-07-03 11.05 11.75 11.00 11.35 0.0M
2025-07-02 11.15 11.80 11.00 11.80 0.0M
2025-07-01 11.45 12.00 11.00 11.85 0.0M
2025-06-30 11.10 11.10 11.10 11.10 0.0M
2025-06-27 11.50 11.60 11.50 11.60 0.0M
2025-06-26 11.70 11.70 11.65 11.65 0.0M
2025-06-25 11.70 11.75 11.70 11.70 0.0M
2025-06-24 11.15 11.85 11.15 11.85 0.0M
2025-06-23 10.85 11.80 10.85 11.80 0.0M
2025-06-19 11.20 11.20 11.10 11.10 0.0M
2025-06-18 11.20 11.50 11.20 11.40 0.0M
2025-06-17 11.35 11.35 11.25 11.35 0.0M
2025-06-16 11.80 11.80 10.70 11.50 0.0M
2025-06-13 10.90 11.80 10.85 11.80 0.1M
2025-06-12 11.00 11.50 10.65 11.15 0.0M
2025-06-11 12.00 12.00 10.90 10.90 0.0M
2025-06-10 11.55 11.55 10.80 11.50 0.0M
2025-06-09 11.00 11.65 11.00 11.65 0.0M
2025-06-06 11.20 11.50 10.80 11.50 0.0M
2025-06-05 11.20 11.20 11.20 11.20 0.0M
2025-06-04 11.15 11.45 11.15 11.40 0.0M
2025-06-03 11.50 11.50 11.50 11.50 0.0M
2025-06-02 11.30 11.30 11.30 11.30 0.0M
2025-05-29 11.90 11.90 11.40 11.40 0.0M
2025-05-28 11.25 11.25 11.25 11.25 0.0M
2025-05-27 11.40 11.40 11.40 11.40 0.0M
2025-05-26 11.95 12.20 11.95 12.20 0.0M
2025-05-23 11.60 11.60 11.60 11.60 0.0M
2025-05-21 11.90 11.95 11.85 11.90 0.0M
2025-05-20 11.80 11.90 11.80 11.90 0.0M
2025-05-19 11.50 11.95 11.45 11.95 0.0M
2025-05-16 11.70 12.05 11.65 11.90 0.0M
2025-05-15 11.90 12.00 11.20 11.95 0.0M
2025-05-12 12.20 12.20 12.20 12.20 0.0M
2025-05-09 11.95 11.95 11.95 11.95 0.0M
2025-05-08 11.90 11.95 11.90 11.95 0.0M
2025-05-07 12.10 12.10 11.90 11.90 0.0M
2025-05-06 12.10 12.20 12.05 12.10 0.0M
2025-05-05 11.75 12.45 11.75 12.10 0.0M
2025-05-02 12.25 13.00 12.25 12.75 0.0M
2025-04-30 11.85 11.85 11.85 11.85 0.0M
2025-04-29 12.10 12.10 12.10 12.10 0.0M
2025-04-28 12.00 12.00 12.00 12.00 0.0M
2025-04-23 11.40 12.15 11.40 12.15 0.0M
2025-04-22 11.80 11.80 11.15 11.15 0.0M
2025-04-21 11.90 11.95 11.50 11.50 0.0M
2025-04-18 11.50 12.00 10.70 12.00 0.0M
2025-04-17 11.85 12.05 11.80 11.85 0.0M
2025-04-16 11.80 11.80 11.45 11.70 0.0M
2025-04-15 11.50 11.80 11.50 11.70 0.0M
2025-04-14 10.90 11.90 10.90 11.50 0.0M
2025-04-11 9.96 10.95 9.96 10.95 0.0M
2025-04-10 9.96 9.96 9.96 9.96 0.0M
2025-04-09 9.50 9.99 9.06 9.06 0.0M
2025-04-08 9.41 10.00 9.41 9.50 0.1M
2025-04-07 10.45 10.45 10.45 10.45 0.0M
2025-04-02 11.60 11.65 11.55 11.60 0.0M
2025-04-01 11.45 12.55 11.45 11.50 0.0M
2025-03-31 11.80 11.85 11.45 11.45 0.1M
2025-03-28 11.85 12.00 11.75 11.85 0.1M
2025-03-27 11.85 11.85 11.75 11.80 0.0M
2025-03-26 11.95 11.95 11.50 11.50 0.2M
2025-03-25 12.20 12.20 12.05 12.10 0.0M
2025-03-24 12.10 12.20 12.10 12.20 0.0M
2025-03-21 12.20 12.35 11.85 12.05 0.0M
2025-03-20 12.15 12.25 12.00 12.20 0.0M
2025-03-19 12.50 12.50 12.25 12.25 0.0M
2025-03-18 12.50 12.55 12.50 12.55 0.0M
2025-03-17 12.30 12.45 12.05 12.40 0.1M
2025-03-14 12.50 13.30 12.20 12.30 0.3M
2025-03-13 13.30 13.30 12.50 12.50 0.1M
2025-03-12 13.20 13.30 13.05 13.30 0.0M
2025-03-11 13.35 13.85 13.20 13.20 0.1M
2025-03-10 13.25 13.45 13.25 13.45 0.0M
2025-03-07 13.50 13.55 13.45 13.50 0.0M
2025-03-06 13.75 13.75 13.45 13.55 0.1M
2025-03-05 13.55 13.70 13.50 13.55 0.0M
2025-03-04 13.55 13.60 13.55 13.55 0.1M
2025-03-03 13.50 13.55 13.50 13.55 0.1M
2025-02-27 13.65 13.85 13.60 13.60 0.0M
2025-02-26 13.70 13.70 13.00 13.60 0.0M
2025-02-25 13.55 13.55 13.55 13.55 0.0M
2025-02-24 13.50 13.80 13.50 13.70 0.0M
2025-02-21 13.50 13.55 13.15 13.55 0.0M
2025-02-20 13.30 13.60 13.30 13.60 0.0M
2025-02-19 13.10 14.00 13.10 13.30 0.0M
2025-02-18 12.95 13.05 12.90 13.00 0.0M
2025-02-17 12.85 13.00 12.85 12.90 0.0M
2025-02-14 12.80 12.90 12.80 12.85 0.0M
2025-02-13 12.85 12.85 12.75 12.80 0.0M
2025-02-12 12.80 12.80 12.75 12.80 0.0M
2025-02-11 12.85 12.85 12.65 12.65 0.0M
2025-02-10 12.80 12.85 12.80 12.85 0.0M
2025-02-07 12.90 12.90 12.85 12.85 0.0M
2025-02-06 12.30 13.10 12.30 12.90 0.0M
2025-02-05 13.00 13.00 12.60 12.90 0.0M
2025-02-04 12.40 12.60 12.35 12.60 0.0M
2025-02-03 12.50 12.60 12.50 12.60 0.0M
2025-01-22 12.70 12.70 12.50 12.50 0.0M
2025-01-21 12.75 12.75 12.50 12.55 0.0M
2025-01-20 12.50 12.75 12.50 12.65 0.0M
2025-01-17 12.20 12.50 12.20 12.35 0.0M
2025-01-16 12.50 12.55 11.70 12.15 0.0M
2025-01-15 12.65 12.65 12.25 12.45 0.0M
2025-01-14 12.55 12.75 12.30 12.60 0.0M
2025-01-13 12.70 12.80 12.45 12.55 0.0M
2025-01-10 11.60 12.90 11.60 12.70 0.1M
2025-01-09 12.70 13.00 12.70 12.85 0.0M
2025-01-08 12.85 12.85 12.80 12.80 0.0M
2025-01-07 12.80 13.00 12.65 13.00 0.0M
2025-01-06 12.75 13.00 12.75 13.00 0.0M
2025-01-03 12.90 13.05 12.90 13.00 0.0M
2025-01-02 12.85 13.00 12.85 12.95 0.0M