Huang Long Development Co Ltd (3512)

3512
🏛️ 台湾 →
22.50
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 28.70 28.70 28.60 28.65 0.0M
2022-12-29 28.70 28.70 28.65 28.65 0.0M
2022-12-28 28.80 28.80 28.45 28.70 0.0M
2022-12-27 29.65 29.65 28.75 28.75 0.0M
2022-12-26 29.00 29.00 28.80 28.80 0.0M
2022-12-23 29.00 29.00 28.75 29.00 0.0M
2022-12-22 28.80 29.10 28.80 28.80 0.0M
2022-12-21 28.65 29.30 28.65 28.80 0.0M
2022-12-20 28.80 28.90 28.55 28.55 0.0M
2022-12-19 28.75 29.00 28.75 28.85 0.0M
2022-12-16 29.00 29.10 28.75 28.80 0.0M
2022-12-15 29.00 29.10 28.80 28.90 0.0M
2022-12-14 29.15 29.30 28.85 28.85 0.0M
2022-12-13 28.85 28.95 28.75 28.85 0.0M
2022-12-12 29.60 29.60 28.85 29.05 0.0M
2022-12-09 28.80 29.20 28.80 28.85 0.0M
2022-12-08 29.00 29.00 28.80 29.00 0.0M
2022-12-07 29.10 29.20 28.85 28.95 0.0M
2022-12-06 29.20 29.25 29.00 29.15 0.0M
2022-12-05 29.40 29.45 28.85 29.15 0.0M
2022-12-02 29.20 29.40 29.10 29.40 0.0M
2022-12-01 29.50 29.60 29.10 29.20 0.0M
2022-11-30 29.15 29.30 29.15 29.30 0.0M
2022-11-29 29.10 29.65 29.10 29.25 0.0M
2022-11-28 28.90 29.10 28.80 29.00 0.0M
2022-11-25 29.00 29.10 28.85 28.95 0.0M
2022-11-24 28.80 29.10 28.75 29.00 0.0M
2022-11-23 29.10 29.10 28.80 28.90 0.0M
2022-11-22 29.20 29.20 28.85 28.95 0.0M
2022-11-21 29.00 29.10 28.90 29.00 0.0M
2022-11-18 29.50 29.50 28.75 28.85 0.0M
2022-11-17 28.80 29.00 28.80 28.95 0.0M
2022-11-16 29.50 29.50 28.85 28.95 0.0M
2022-11-15 28.80 29.00 28.70 28.90 0.0M
2022-11-14 28.65 29.00 28.65 28.85 0.0M
2022-11-11 28.70 28.70 28.60 28.65 0.0M
2022-11-10 29.00 29.00 28.65 28.65 0.0M
2022-11-09 28.80 28.95 28.55 28.65 0.0M
2022-11-08 28.90 29.00 28.70 28.85 0.0M
2022-11-07 28.80 28.90 28.65 28.85 0.0M
2022-11-04 28.85 28.90 28.55 28.80 0.0M
2022-11-03 28.40 28.80 28.40 28.80 0.0M
2022-11-02 29.10 29.10 28.60 28.60 0.0M
2022-11-01 28.55 29.00 28.55 28.60 0.0M
2022-10-31 27.85 28.60 27.85 28.55 0.0M
2022-10-28 28.70 29.00 28.50 28.70 0.0M
2022-10-27 28.90 29.00 28.60 28.65 0.0M
2022-10-26 28.55 29.00 28.15 29.00 0.0M
2022-10-25 28.90 29.00 28.50 28.50 0.0M
2022-10-24 29.65 29.65 28.85 28.85 0.0M
2022-10-21 28.65 28.90 28.50 28.55 0.0M
2022-10-20 28.90 29.10 28.80 29.00 0.0M
2022-10-19 29.40 29.40 28.80 29.15 0.0M
2022-10-18 29.55 29.75 29.35 29.35 0.0M
2022-10-17 29.00 29.80 28.75 29.40 0.0M
2022-10-14 28.80 29.40 28.50 28.90 0.0M
2022-10-13 28.55 28.70 27.70 28.10 0.0M
2022-10-12 28.95 29.00 28.70 28.75 0.0M
2022-10-11 28.80 29.10 28.55 28.85 0.0M
2022-10-07 29.50 29.50 29.15 29.20 0.0M
2022-10-06 30.00 30.00 29.55 29.55 0.0M
2022-10-05 29.85 29.85 29.55 29.70 0.0M
2022-10-04 29.95 30.00 29.70 29.70 0.0M
2022-10-03 29.60 29.95 29.60 29.90 0.0M
2022-09-30 29.25 29.95 29.25 29.75 0.0M
2022-09-29 29.40 29.80 29.30 29.50 0.0M
2022-09-28 29.40 30.30 29.40 29.60 0.0M
2022-09-27 29.65 30.25 29.65 30.15 0.0M
2022-09-26 30.65 30.65 29.85 29.90 0.0M
2022-09-23 31.20 31.20 30.55 30.65 0.0M
2022-09-22 30.90 30.90 30.10 30.55 0.0M
2022-09-21 30.65 30.80 30.25 30.40 0.0M
2022-09-20 30.80 30.85 30.40 30.55 0.0M
2022-09-19 30.75 30.90 30.50 30.60 0.0M
2022-09-16 30.85 31.20 30.60 30.75 0.0M
2022-09-15 30.90 31.35 30.70 30.85 0.0M
2022-09-14 30.85 31.20 30.75 30.85 0.0M
2022-09-13 31.05 31.05 30.95 30.95 0.0M
2022-09-12 31.00 31.15 30.75 31.10 0.0M
2022-09-08 31.25 31.25 31.00 31.15 0.0M
2022-09-07 31.15 31.35 30.90 31.05 0.0M
2022-09-06 31.10 31.20 30.95 31.05 0.0M
2022-09-05 30.85 31.40 30.85 31.05 0.0M
2022-09-02 31.30 31.45 30.90 31.05 0.0M
2022-09-01 31.35 31.55 31.00 31.30 0.0M
2022-08-31 31.65 31.65 31.20 31.35 0.0M
2022-08-30 31.55 31.55 31.35 31.35 0.0M
2022-08-29 31.45 31.65 31.40 31.40 0.0M
2022-08-26 31.80 31.85 31.50 31.55 0.0M
2022-08-25 31.90 31.90 31.70 31.70 0.0M
2022-08-24 31.85 31.85 31.70 31.70 0.0M
2022-08-23 32.00 32.00 31.60 31.70 0.0M
2022-08-22 31.95 32.45 31.80 31.80 0.0M
2022-08-19 32.30 32.35 31.70 31.75 0.0M
2022-08-18 32.20 32.35 32.00 32.00 0.0M
2022-08-17 31.90 32.30 31.85 32.15 0.0M
2022-08-16 31.85 31.90 31.70 31.80 0.0M
2022-08-15 31.90 31.90 31.65 31.80 0.0M
2022-08-12 32.15 32.15 31.60 31.65 0.0M
2022-08-11 32.30 32.50 32.10 32.25 0.0M
2022-08-10 31.30 32.10 31.30 32.10 0.0M
2022-08-09 31.15 31.50 31.10 31.30 0.0M
2022-08-08 30.55 31.35 30.50 31.15 0.0M
2022-08-05 30.10 30.65 30.10 30.60 0.0M
2022-08-04 30.20 30.40 30.00 30.10 0.0M
2022-08-03 30.20 30.30 30.00 30.15 0.0M
2022-08-02 30.30 30.30 30.00 30.20 0.0M
2022-08-01 30.35 30.50 30.30 30.30 0.0M
2022-07-29 30.30 30.50 30.25 30.30 0.0M
2022-07-28 30.20 30.30 30.10 30.15 0.0M
2022-07-27 30.30 30.45 29.90 30.15 0.0M
2022-07-26 30.25 30.45 30.20 30.25 0.0M
2022-07-25 30.00 30.35 30.00 30.25 0.0M
2022-07-22 30.70 30.70 29.90 29.90 0.0M
2022-07-21 30.70 30.80 30.45 30.50 0.0M
2022-07-20 30.80 30.90 30.35 30.70 0.0M
2022-07-19 30.30 30.70 30.30 30.55 0.0M
2022-07-18 30.35 30.70 30.35 30.50 0.0M
2022-07-15 30.30 30.55 30.20 30.30 0.0M
2022-07-14 30.40 30.75 30.10 30.20 0.0M
2022-07-13 30.00 31.00 29.50 30.50 0.0M
2022-07-12 32.70 32.70 31.95 32.10 0.0M
2022-07-11 33.25 33.25 32.50 32.70 0.0M
2022-07-08 33.30 33.40 32.80 32.80 0.0M
2022-07-07 32.60 33.15 32.60 33.15 0.0M
2022-07-06 33.20 33.30 32.65 32.85 0.0M
2022-07-05 33.20 33.40 32.80 33.15 0.0M
2022-07-04 32.80 33.25 32.70 32.90 0.0M
2022-07-01 33.40 33.40 32.60 32.75 0.0M
2022-06-30 33.80 33.80 33.20 33.40 0.0M
2022-06-29 33.80 33.85 33.65 33.80 0.0M
2022-06-28 33.75 33.90 33.75 33.85 0.0M
2022-06-27 34.00 34.00 33.60 33.75 0.0M
2022-06-24 33.35 33.70 33.30 33.50 0.0M
2022-06-23 33.40 33.70 33.00 33.30 0.0M
2022-06-22 33.60 33.90 33.00 33.40 0.0M
2022-06-21 33.80 34.00 33.50 33.55 0.0M
2022-06-20 33.60 34.00 33.40 33.60 0.0M
2022-06-17 34.25 34.25 33.35 33.70 0.0M
2022-06-16 35.00 35.20 34.10 34.25 0.0M
2022-06-15 34.70 35.00 34.65 34.75 0.0M
2022-06-14 34.80 35.10 34.60 34.75 0.0M
2022-06-13 35.15 35.20 34.75 34.90 0.0M
2022-06-10 35.30 35.70 35.20 35.50 0.0M
2022-06-09 35.90 36.25 35.15 35.30 0.0M
2022-06-08 35.20 35.30 34.80 34.85 0.0M
2022-06-07 35.25 35.55 34.65 35.10 0.0M
2022-06-06 34.70 35.80 34.70 35.30 0.0M
2022-06-02 34.70 34.75 34.40 34.60 0.0M
2022-06-01 33.80 35.05 33.80 34.80 0.0M
2022-05-31 33.70 33.95 33.60 33.80 0.0M
2022-05-30 33.70 34.00 33.60 33.85 0.0M
2022-05-27 33.55 33.90 33.45 33.45 0.0M
2022-05-26 33.10 34.75 33.10 33.55 0.0M
2022-05-25 33.05 33.55 33.00 33.05 0.0M
2022-05-24 33.15 33.30 33.00 33.10 0.0M
2022-05-23 33.15 33.45 32.80 33.05 0.0M
2022-05-20 33.40 33.70 33.15 33.15 0.0M
2022-05-19 33.20 33.40 32.80 33.35 0.0M
2022-05-18 33.50 33.50 33.10 33.20 0.0M
2022-05-17 33.00 33.30 32.70 33.30 0.0M
2022-05-16 33.00 33.30 32.60 32.60 0.0M
2022-05-13 33.50 33.65 32.50 32.60 0.0M
2022-05-12 33.00 33.05 32.40 32.60 0.0M
2022-05-11 33.50 33.60 32.80 32.85 0.0M
2022-05-10 33.15 33.50 33.00 33.30 0.0M
2022-05-09 33.80 34.00 33.25 33.25 0.0M
2022-05-06 33.90 34.10 33.70 34.00 0.0M
2022-05-05 34.30 34.50 34.05 34.10 0.0M
2022-05-03 34.00 34.35 33.90 34.10 0.0M
2022-04-29 34.50 34.50 34.00 34.00 0.0M
2022-04-28 33.40 33.90 33.40 33.90 0.0M
2022-04-27 33.25 33.40 33.15 33.25 0.0M
2022-04-26 33.55 33.80 33.30 33.55 0.0M
2022-04-25 33.90 34.05 33.35 33.55 0.0M
2022-04-22 34.30 34.30 33.90 34.10 0.0M
2022-04-21 34.10 34.25 33.80 34.10 0.0M
2022-04-20 34.45 34.65 34.05 34.10 0.0M
2022-04-19 34.40 34.40 34.05 34.30 0.0M
2022-04-18 34.55 34.55 34.05 34.05 0.0M
2022-04-15 34.80 34.90 33.60 34.55 0.0M
2022-04-14 35.20 35.40 34.50 34.80 0.0M
2022-04-13 35.70 36.15 35.00 35.20 0.0M
2022-04-12 35.30 36.95 35.15 35.15 0.0M
2022-04-11 35.90 36.50 35.20 35.35 0.0M
2022-04-08 35.40 35.65 34.80 35.60 0.0M
2022-04-07 35.85 35.90 34.60 35.10 0.0M
2022-04-06 34.20 36.00 34.15 35.85 0.0M
2022-04-01 34.10 34.30 34.10 34.30 0.0M
2022-03-31 34.00 34.35 33.80 34.25 0.0M
2022-03-30 34.10 34.30 33.75 33.90 0.0M
2022-03-29 34.40 34.50 34.05 34.05 0.0M
2022-03-28 34.00 34.40 33.90 34.35 0.0M
2022-03-25 34.20 34.60 33.80 34.10 0.0M
2022-03-24 33.10 33.40 33.10 33.30 0.0M
2022-03-23 33.40 33.40 33.00 33.20 0.0M
2022-03-22 33.40 33.50 33.30 33.30 0.0M
2022-03-21 33.10 33.40 33.05 33.40 0.0M
2022-03-18 32.70 33.15 32.70 33.00 0.0M
2022-03-17 32.80 33.00 32.70 32.75 0.0M
2022-03-16 32.80 33.00 32.50 32.55 0.0M
2022-03-15 32.90 32.90 32.50 32.75 0.0M
2022-03-14 32.70 33.00 32.70 32.90 0.0M
2022-03-11 32.60 32.90 32.60 32.60 0.0M
2022-03-10 32.70 32.80 32.55 32.70 0.0M
2022-03-09 32.90 32.95 32.10 32.55 0.0M
2022-03-08 33.15 33.40 32.80 33.00 0.0M
2022-03-07 33.10 33.30 32.90 33.25 0.0M
2022-03-04 33.20 33.25 33.10 33.15 0.0M
2022-03-03 33.40 33.50 33.10 33.30 0.0M
2022-03-02 33.20 33.30 33.15 33.25 0.0M
2022-03-01 33.20 33.40 33.10 33.20 0.0M
2022-02-25 32.90 33.30 32.90 32.95 0.0M
2022-02-24 32.90 33.10 32.80 32.90 0.0M
2022-02-23 32.80 33.15 32.60 33.15 0.0M
2022-02-22 32.90 32.95 32.65 32.85 0.0M
2022-02-21 32.90 33.00 32.90 32.95 0.0M
2022-02-18 32.90 33.10 32.90 32.95 0.0M
2022-02-17 33.10 33.10 32.80 33.00 0.0M
2022-02-16 33.05 33.30 33.00 33.00 0.0M
2022-02-15 32.80 34.00 32.80 33.00 0.0M
2022-02-14 32.95 33.00 32.75 32.80 0.0M
2022-02-11 33.00 33.40 32.90 32.95 0.0M
2022-02-10 33.10 33.20 32.90 33.20 0.0M
2022-02-09 33.20 33.20 32.90 33.10 0.0M
2022-02-08 33.20 33.30 33.00 33.20 0.0M
2022-02-07 33.00 33.20 32.90 33.10 0.0M
2022-01-26 32.60 32.85 32.50 32.75 0.0M
2022-01-25 32.90 33.05 32.45 32.45 0.0M
2022-01-24 32.85 33.00 32.50 32.90 0.0M
2022-01-21 32.75 33.10 32.75 33.10 0.0M
2022-01-20 33.00 33.20 32.95 33.15 0.0M
2022-01-19 33.35 33.35 32.65 33.00 0.0M
2022-01-18 32.70 32.80 32.60 32.65 0.0M
2022-01-17 34.00 34.00 32.65 32.95 0.0M
2022-01-14 32.70 32.80 32.40 32.55 0.0M
2022-01-13 32.80 32.90 32.65 32.65 0.0M
2022-01-12 32.60 32.80 32.45 32.80 0.0M
2022-01-11 32.75 32.85 32.45 32.60 0.0M
2022-01-10 33.00 33.20 32.50 32.85 0.0M
2022-01-07 33.20 33.30 32.65 32.90 0.0M
2022-01-06 33.00 33.30 32.75 33.20 0.0M
2022-01-05 33.40 33.50 33.20 33.30 0.0M
2022-01-04 33.40 33.50 33.20 33.40 0.0M
2022-01-03 33.60 33.80 33.10 33.30 0.0M