Hsing Ta Cement Co Ltd (1109)

1109
🏛️ 台湾 →
15.70
最終更新: 2025-10-03
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 20.45 20.95 20.45 20.80 0.9M
2021-12-29 20.35 20.45 20.25 20.40 0.4M
2021-12-28 20.25 20.35 20.15 20.30 0.3M
2021-12-27 20.30 20.35 20.15 20.15 0.3M
2021-12-24 20.25 20.30 20.15 20.20 0.1M
2021-12-23 20.25 20.25 20.10 20.20 0.3M
2021-12-22 20.30 20.30 20.10 20.20 0.3M
2021-12-21 20.05 20.25 20.05 20.20 0.2M
2021-12-20 20.10 20.15 20.00 20.05 0.3M
2021-12-17 20.00 20.10 19.95 20.00 0.2M
2021-12-16 19.90 20.00 19.90 19.95 0.1M
2021-12-15 20.00 20.00 19.80 19.85 0.3M
2021-12-14 20.00 20.05 19.85 19.95 0.5M
2021-12-13 20.20 20.20 20.05 20.15 0.1M
2021-12-10 20.25 20.45 20.05 20.10 0.4M
2021-12-09 20.10 20.15 20.05 20.10 0.3M
2021-12-08 20.10 20.15 20.00 20.10 0.4M
2021-12-07 20.05 20.15 20.00 20.00 0.2M
2021-12-06 20.05 20.10 19.95 20.05 0.1M
2021-12-03 19.90 20.15 19.90 20.05 0.1M
2021-12-02 20.15 20.15 19.90 19.90 0.2M
2021-12-01 19.90 20.15 19.90 20.15 0.2M
2021-11-30 20.10 20.25 20.00 20.00 0.4M
2021-11-29 20.00 20.20 19.70 20.05 0.7M
2021-11-26 20.65 20.70 20.25 20.35 0.6M
2021-11-25 20.85 20.85 20.65 20.75 0.5M
2021-11-24 20.90 21.00 20.80 20.95 0.3M
2021-11-23 21.10 21.15 20.90 20.95 0.5M
2021-11-22 21.25 21.40 21.15 21.15 0.3M
2021-11-19 21.05 21.35 21.00 21.25 0.5M
2021-11-18 21.10 21.20 21.00 21.05 0.1M
2021-11-17 21.15 21.30 21.05 21.05 0.3M
2021-11-16 21.25 21.35 21.15 21.20 0.4M
2021-11-15 21.30 21.45 21.15 21.25 0.4M
2021-11-12 21.30 21.50 21.10 21.20 0.2M
2021-11-11 21.60 21.60 21.30 21.30 0.2M
2021-11-10 21.20 21.55 21.05 21.50 0.5M
2021-11-09 21.10 21.20 21.05 21.15 0.2M
2021-11-08 21.00 21.15 20.95 21.10 0.4M
2021-11-05 20.95 21.00 20.80 20.80 0.3M
2021-11-04 20.90 21.00 20.90 20.95 0.3M
2021-11-03 20.90 21.00 20.85 20.90 0.2M
2021-11-02 20.90 21.00 20.85 20.95 0.1M
2021-11-01 21.05 21.05 20.85 20.90 0.2M
2021-10-29 20.95 21.25 20.90 21.05 0.2M
2021-10-28 20.95 21.00 20.85 20.95 0.3M
2021-10-27 21.10 21.10 20.90 20.95 0.3M
2021-10-26 21.10 21.20 21.05 21.10 0.2M
2021-10-25 21.00 21.15 20.95 21.10 0.2M
2021-10-22 21.80 21.80 21.05 21.10 0.7M
2021-10-21 21.10 22.10 20.85 21.70 2.6M
2021-10-20 21.35 21.40 21.15 21.15 0.3M
2021-10-19 21.20 21.35 21.05 21.35 0.3M
2021-10-18 21.15 21.30 20.95 21.20 0.4M
2021-10-15 21.10 21.25 20.95 21.15 0.5M
2021-10-14 21.35 21.35 20.85 21.05 0.6M
2021-10-13 21.45 21.60 21.10 21.30 0.4M
2021-10-12 20.90 21.70 20.45 21.45 1.7M
2021-10-08 21.50 21.60 21.25 21.35 0.4M
2021-10-07 21.60 21.65 21.40 21.65 0.3M
2021-10-06 21.55 21.65 21.20 21.30 0.3M
2021-10-05 21.30 21.50 21.10 21.45 0.3M
2021-10-04 21.90 22.00 21.45 21.45 0.4M
2021-10-01 22.35 22.35 21.70 21.90 0.6M
2021-09-30 22.40 22.45 22.00 22.35 0.3M
2021-09-29 22.70 22.70 22.30 22.35 0.7M
2021-09-28 23.20 23.20 22.80 22.85 0.3M
2021-09-27 23.10 23.40 22.65 23.20 0.8M
2021-09-24 24.10 24.10 23.10 23.15 1.0M
2021-09-23 23.80 24.20 23.55 23.70 0.3M
2021-09-22 23.50 24.20 23.15 23.45 1.2M
2021-09-17 24.10 24.50 24.00 24.10 1.0M
2021-09-16 23.80 24.35 23.60 24.00 1.7M
2021-09-15 23.45 23.80 23.00 23.20 1.0M
2021-09-14 22.65 23.75 22.30 23.60 3.5M
2021-09-13 21.30 23.00 21.30 22.65 2.1M
2021-09-10 20.75 21.35 20.75 21.10 0.2M
2021-09-09 20.80 20.80 20.65 20.75 0.3M
2021-09-08 21.30 21.30 20.80 20.85 0.6M
2021-09-07 21.40 21.55 21.30 21.30 0.2M
2021-09-06 21.85 22.00 21.45 21.55 0.3M
2021-09-03 21.75 21.85 21.60 21.80 0.2M
2021-09-02 21.80 21.95 21.70 21.70 0.4M
2021-09-01 21.55 21.80 21.55 21.70 0.4M
2021-08-31 21.60 21.60 21.35 21.55 0.3M
2021-08-30 21.25 21.65 21.25 21.60 0.3M
2021-08-27 20.90 21.35 20.90 21.20 0.2M
2021-08-26 21.00 21.00 20.90 20.90 0.2M
2021-08-25 20.90 21.25 20.90 21.05 0.4M
2021-08-24 21.10 21.10 20.85 20.95 0.4M
2021-08-23 20.80 21.25 20.80 21.05 0.3M
2021-08-20 21.00 21.00 20.55 20.70 0.6M
2021-08-19 21.55 21.55 21.00 21.00 0.4M
2021-08-18 21.10 21.45 20.60 21.45 0.5M
2021-08-17 21.75 21.75 21.10 21.25 0.4M
2021-08-16 21.50 22.00 21.00 21.75 1.1M
2021-08-13 21.95 21.95 21.50 21.50 0.8M
2021-08-12 21.85 22.00 21.80 21.95 0.3M
2021-08-11 22.00 22.15 21.65 21.80 1.0M
2021-08-10 22.50 22.60 22.00 22.20 0.7M
2021-08-09 22.85 22.85 22.30 22.40 0.7M
2021-08-06 23.05 23.05 22.70 22.85 0.6M
2021-08-05 23.40 23.40 23.10 23.10 0.7M
2021-08-04 24.00 24.00 23.35 23.35 1.0M
2021-08-03 23.75 24.10 23.75 24.00 1.1M
2021-08-02 25.30 25.40 25.00 25.25 1.5M
2021-07-30 25.20 25.50 25.20 25.35 0.6M
2021-07-29 25.40 25.55 25.35 25.35 0.6M
2021-07-28 25.75 25.80 25.05 25.30 0.6M
2021-07-27 26.40 26.40 25.80 25.90 0.5M
2021-07-26 25.80 26.55 25.75 26.40 1.1M
2021-07-23 25.65 25.85 25.40 25.80 0.4M
2021-07-22 25.40 25.70 25.35 25.55 0.5M
2021-07-21 25.65 25.70 25.00 25.40 0.5M
2021-07-20 25.65 25.70 25.40 25.60 0.3M
2021-07-19 25.40 25.75 25.40 25.75 0.4M
2021-07-16 25.35 25.60 25.20 25.40 0.4M
2021-07-15 25.05 25.35 25.05 25.35 0.2M
2021-07-14 25.45 25.45 24.75 25.35 0.6M
2021-07-13 25.60 25.90 25.25 25.30 0.9M
2021-07-12 26.05 26.05 25.20 25.60 1.3M
2021-07-09 26.55 26.80 26.10 26.40 1.0M
2021-07-08 25.85 27.80 25.85 27.05 2.3M
2021-07-07 25.70 26.10 25.60 25.80 0.4M
2021-07-06 25.70 25.90 25.55 25.80 0.4M
2021-07-05 25.80 25.85 25.55 25.75 0.4M
2021-07-02 25.95 26.05 25.75 25.75 0.3M
2021-07-01 25.75 25.90 25.55 25.75 0.4M
2021-06-30 25.50 26.00 25.50 26.00 0.5M
2021-06-29 25.70 25.70 25.35 25.50 0.3M
2021-06-28 25.75 25.75 25.20 25.70 0.4M
2021-06-25 25.90 25.90 25.10 25.40 0.5M
2021-06-24 25.25 25.95 25.05 25.80 0.7M
2021-06-23 25.40 25.45 25.15 25.20 0.3M
2021-06-22 24.95 25.50 24.95 25.30 0.4M
2021-06-21 24.85 24.85 24.50 24.75 0.7M
2021-06-18 25.30 25.30 25.05 25.10 0.4M
2021-06-17 25.25 25.30 25.10 25.30 0.2M
2021-06-16 25.30 25.40 25.25 25.25 0.4M
2021-06-15 25.80 25.80 25.30 25.50 0.4M
2021-06-11 25.75 26.00 25.50 25.55 0.8M
2021-06-10 25.90 26.15 25.70 26.15 0.4M
2021-06-09 26.20 26.25 25.70 26.10 0.6M
2021-06-08 26.40 26.40 26.00 26.30 0.2M
2021-06-07 26.75 26.75 25.65 26.35 0.6M
2021-06-04 27.15 27.30 26.80 26.85 0.6M
2021-06-03 27.05 27.30 26.90 27.20 0.4M
2021-06-02 27.20 27.40 26.70 26.90 0.8M
2021-06-01 26.50 27.20 26.25 27.15 0.9M
2021-05-31 26.00 26.65 25.95 26.25 0.7M
2021-05-28 25.60 26.35 25.60 26.05 0.6M
2021-05-27 25.75 26.10 25.60 25.80 0.4M
2021-05-26 25.90 26.20 25.50 26.00 0.4M
2021-05-25 26.20 26.40 25.60 25.70 1.0M
2021-05-24 25.30 26.50 25.30 26.15 0.4M
2021-05-21 25.55 26.30 25.55 26.10 1.0M
2021-05-20 25.70 25.75 25.10 25.25 0.5M
2021-05-19 25.60 25.80 24.60 25.70 0.9M
2021-05-18 23.90 25.50 23.90 25.50 1.3M
2021-05-17 24.00 25.25 23.10 23.70 2.1M
2021-05-14 25.60 26.45 24.80 25.25 2.4M
2021-05-13 25.95 26.75 25.05 25.40 2.0M
2021-05-12 28.00 28.25 25.05 26.35 4.6M
2021-05-11 29.15 31.50 27.30 27.40 11.2M
2021-05-10 28.40 29.90 28.40 29.90 2.9M
2021-05-07 29.30 29.35 27.95 28.40 1.7M
2021-05-06 29.45 30.30 27.95 29.00 3.2M
2021-05-05 27.00 28.85 27.00 28.20 1.7M
2021-05-04 28.85 29.00 26.25 28.00 2.8M
2021-05-03 29.05 29.55 28.30 28.50 1.3M
2021-04-29 28.80 29.40 28.55 29.05 1.3M
2021-04-28 29.15 29.25 28.60 28.85 1.6M
2021-04-27 29.55 29.55 28.65 29.15 1.4M
2021-04-26 28.00 29.45 28.00 29.15 3.3M
2021-04-23 28.55 28.90 27.50 27.85 3.4M
2021-04-22 29.40 31.20 28.20 28.95 7.4M
2021-04-21 28.45 29.20 27.80 28.85 2.3M
2021-04-20 28.90 29.50 28.05 28.10 3.4M
2021-04-19 29.15 29.80 28.30 28.90 5.2M
2021-04-16 26.50 28.30 26.45 28.15 3.5M
2021-04-15 25.90 26.45 25.75 26.35 1.7M
2021-04-14 26.50 26.70 25.15 25.85 2.5M
2021-04-13 25.60 26.90 25.50 26.25 3.1M
2021-04-12 25.75 25.75 24.95 25.10 2.5M
2021-04-09 24.00 24.10 23.70 24.05 1.0M
2021-04-08 23.30 24.05 23.10 24.00 1.6M
2021-04-07 23.60 23.70 22.95 23.30 2.7M
2021-04-06 24.50 24.55 23.55 23.60 2.4M
2021-04-01 23.30 23.95 23.00 23.80 1.9M
2021-03-31 22.85 23.80 22.80 23.05 4.1M
2021-03-30 22.35 22.70 22.05 22.40 1.1M
2021-03-29 21.80 22.25 21.70 22.00 1.2M
2021-03-26 21.20 21.80 21.20 21.65 1.7M
2021-03-25 21.15 21.30 21.05 21.15 0.7M
2021-03-24 20.80 21.20 20.75 21.00 0.7M
2021-03-23 20.95 21.05 20.75 20.85 0.7M
2021-03-22 20.75 21.00 20.75 20.85 1.2M
2021-03-19 20.50 20.55 20.25 20.50 0.4M
2021-03-18 20.50 20.50 20.40 20.50 0.8M
2021-03-17 19.95 20.70 19.95 20.40 1.4M
2021-03-16 19.95 20.00 19.90 19.95 0.4M
2021-03-15 19.65 19.95 19.65 19.95 0.5M
2021-03-12 19.90 19.90 19.55 19.70 0.4M
2021-03-11 19.90 19.95 19.70 19.80 1.0M
2021-03-10 20.10 20.10 19.95 20.05 0.4M
2021-03-09 20.00 20.10 20.00 20.05 0.5M
2021-03-08 19.85 20.15 19.85 20.00 0.8M
2021-03-05 19.80 19.90 19.70 19.85 0.3M
2021-03-04 19.80 19.95 19.70 19.85 0.4M
2021-03-03 19.80 20.00 19.70 19.85 0.4M
2021-03-02 19.85 19.90 19.60 19.65 0.5M
2021-02-26 19.55 19.75 19.50 19.65 0.4M
2021-02-25 19.70 19.85 19.70 19.80 0.3M
2021-02-24 19.75 19.85 19.60 19.70 0.2M
2021-02-23 19.50 19.75 19.50 19.75 0.4M
2021-02-22 19.30 19.60 19.30 19.45 0.4M
2021-02-19 19.05 19.35 19.05 19.35 0.2M
2021-02-18 19.00 19.30 19.00 19.15 0.3M
2021-02-17 18.90 19.00 18.75 18.95 0.4M
2021-02-05 18.70 18.70 18.50 18.65 0.1M
2021-02-04 18.40 18.75 18.30 18.65 0.2M
2021-02-03 18.40 18.60 18.40 18.45 0.1M
2021-02-02 18.30 18.50 18.30 18.40 0.2M
2021-02-01 18.40 18.50 18.05 18.40 0.2M
2021-01-29 18.30 18.50 18.30 18.40 0.2M
2021-01-28 18.60 18.65 18.45 18.65 0.2M
2021-01-27 18.75 18.80 18.60 18.70 0.2M
2021-01-26 18.70 18.85 18.65 18.75 0.3M
2021-01-25 18.35 18.70 18.30 18.60 0.5M
2021-01-22 18.35 18.35 18.00 18.30 0.4M
2021-01-21 18.35 18.60 18.20 18.35 0.4M
2021-01-20 18.90 18.90 18.25 18.35 0.8M
2021-01-19 19.00 19.05 18.90 18.90 0.4M
2021-01-18 19.15 19.15 18.60 18.95 0.3M
2021-01-15 19.60 19.60 19.15 19.15 0.5M
2021-01-14 19.55 19.65 19.50 19.60 0.2M
2021-01-13 19.50 19.70 19.40 19.60 0.4M
2021-01-12 19.85 19.95 19.35 19.45 0.6M
2021-01-11 19.75 20.00 19.75 19.85 0.6M
2021-01-08 19.75 19.75 19.40 19.55 0.8M
2021-01-07 19.70 19.80 19.65 19.75 0.6M
2021-01-06 19.85 19.90 19.35 19.55 0.8M
2021-01-05 19.85 20.00 19.85 19.85 0.2M
2021-01-04 20.00 20.05 19.95 19.95 0.4M