Hwang Chang General Contractor Co Ltd (2543)

2543
🏛️ 台湾 →
71.30
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 9.11 9.19 9.08 9.13 0.0M
2022-12-29 9.32 9.32 9.02 9.10 0.1M
2022-12-28 9.00 9.17 9.00 9.10 0.1M
2022-12-27 9.01 9.18 9.00 9.02 0.1M
2022-12-26 8.95 9.19 8.95 9.00 0.1M
2022-12-23 8.88 8.91 8.83 8.91 0.0M
2022-12-22 8.83 8.94 8.83 8.91 0.0M
2022-12-21 9.02 9.02 8.83 8.83 0.1M
2022-12-20 9.01 9.04 8.85 8.90 0.1M
2022-12-19 8.85 9.04 8.85 9.04 0.1M
2022-12-16 9.00 9.06 8.84 8.90 0.1M
2022-12-15 9.22 9.27 9.01 9.01 0.3M
2022-12-14 8.99 9.71 8.95 9.18 1.2M
2022-12-13 8.74 8.83 8.72 8.83 0.0M
2022-12-12 8.67 8.95 8.67 8.73 0.0M
2022-12-09 8.78 8.80 8.70 8.72 0.1M
2022-12-08 8.74 8.78 8.63 8.78 0.0M
2022-12-07 8.79 8.84 8.71 8.83 0.1M
2022-12-06 8.81 8.90 8.80 8.84 0.0M
2022-12-05 8.82 8.90 8.73 8.90 0.1M
2022-12-02 8.72 8.72 8.60 8.72 0.1M
2022-12-01 8.80 8.80 8.67 8.72 0.1M
2022-11-30 8.53 8.67 8.52 8.67 0.1M
2022-11-29 8.51 8.54 8.46 8.53 0.1M
2022-11-28 8.45 8.50 8.43 8.50 0.1M
2022-11-25 8.52 8.54 8.45 8.51 0.1M
2022-11-24 8.47 8.51 8.45 8.50 0.1M
2022-11-23 8.50 8.51 8.43 8.49 0.0M
2022-11-22 8.49 8.49 8.42 8.48 0.0M
2022-11-21 8.56 8.56 8.41 8.41 0.1M
2022-11-18 8.54 8.57 8.48 8.48 0.0M
2022-11-17 8.58 8.58 8.52 8.54 0.0M
2022-11-16 8.60 8.70 8.51 8.52 0.1M
2022-11-15 8.57 8.62 8.55 8.56 0.1M
2022-11-14 8.58 8.68 8.52 8.66 0.1M
2022-11-11 8.58 8.70 8.55 8.65 0.1M
2022-11-10 8.56 8.56 8.46 8.52 0.0M
2022-11-09 8.47 8.58 8.47 8.56 0.1M
2022-11-08 8.50 8.53 8.40 8.40 0.1M
2022-11-07 8.38 8.43 8.37 8.42 0.1M
2022-11-04 8.35 8.44 8.34 8.35 0.1M
2022-11-03 8.28 8.38 8.28 8.35 0.0M
2022-11-02 8.29 8.41 8.27 8.37 0.1M
2022-11-01 8.21 8.32 8.21 8.27 0.0M
2022-10-31 8.21 8.26 8.20 8.20 0.1M
2022-10-28 8.33 8.51 8.21 8.21 0.1M
2022-10-27 8.29 8.33 8.26 8.33 0.1M
2022-10-26 8.30 8.31 8.25 8.25 0.1M
2022-10-25 8.40 8.40 8.30 8.30 0.1M
2022-10-24 8.40 8.58 8.40 8.40 0.1M
2022-10-21 8.24 8.40 8.24 8.40 0.1M
2022-10-20 8.23 8.41 8.23 8.41 0.0M
2022-10-19 8.31 8.40 8.31 8.40 0.1M
2022-10-18 8.41 8.43 8.33 8.33 0.1M
2022-10-17 8.38 8.39 8.13 8.39 0.1M
2022-10-14 8.26 8.44 8.26 8.39 0.1M
2022-10-13 8.53 8.53 8.10 8.16 0.4M
2022-10-12 8.50 8.51 8.45 8.48 0.1M
2022-10-11 8.56 8.56 8.45 8.48 0.3M
2022-10-07 8.63 8.69 8.60 8.69 0.1M
2022-10-06 8.71 8.81 8.69 8.73 0.1M
2022-10-05 8.73 8.79 8.65 8.66 0.2M
2022-10-04 8.75 8.81 8.67 8.71 0.1M
2022-10-03 8.71 8.71 8.63 8.66 0.1M
2022-09-30 8.67 8.76 8.60 8.70 0.2M
2022-09-29 8.69 8.82 8.69 8.71 0.1M
2022-09-28 8.76 8.86 8.65 8.67 0.3M
2022-09-27 8.67 8.77 8.67 8.77 0.2M
2022-09-26 8.67 8.75 8.66 8.71 0.3M
2022-09-23 8.85 8.92 8.80 8.80 0.2M
2022-09-22 8.82 8.93 8.75 8.82 0.2M
2022-09-21 9.08 9.08 8.86 8.87 0.3M
2022-09-20 9.12 9.12 9.01 9.01 0.2M
2022-09-19 9.37 9.37 9.02 9.04 0.2M
2022-09-16 9.04 9.06 9.03 9.06 0.2M
2022-09-15 9.12 9.29 9.11 9.11 0.2M
2022-09-14 9.16 9.23 9.07 9.13 0.2M
2022-09-13 9.44 9.44 9.21 9.26 0.2M
2022-09-12 9.55 9.55 9.26 9.29 0.5M
2022-09-08 9.34 9.42 9.32 9.36 0.3M
2022-09-07 9.28 9.36 9.19 9.35 0.2M
2022-09-06 9.54 9.54 9.32 9.39 0.3M
2022-09-05 9.65 9.65 9.50 9.54 0.2M
2022-09-02 9.55 9.67 9.54 9.60 0.3M
2022-09-01 9.66 9.67 9.45 9.54 0.3M
2022-08-31 9.61 9.75 9.60 9.65 0.2M
2022-08-30 9.62 9.70 9.60 9.70 0.2M
2022-08-29 9.74 9.74 9.51 9.60 0.2M
2022-08-26 9.86 10.00 9.81 9.89 0.4M
2022-08-25 9.85 9.92 9.72 9.78 0.5M
2022-08-24 9.82 9.97 9.65 9.69 0.4M
2022-08-23 9.95 9.95 9.63 9.69 0.8M
2022-08-22 10.75 10.80 9.80 9.90 3.1M
2022-08-19 9.50 10.40 9.50 10.40 4.8M
2022-08-18 9.75 9.76 9.32 9.49 0.6M
2022-08-17 10.00 10.00 9.60 9.67 0.6M
2022-08-16 10.15 10.20 9.52 9.85 2.7M
2022-08-15 9.85 9.85 9.52 9.85 1.8M
2022-08-12 8.43 8.96 8.37 8.96 0.7M
2022-08-11 8.36 8.36 8.06 8.15 0.1M
2022-08-10 8.17 8.33 8.10 8.25 0.0M
2022-08-09 8.18 8.26 8.18 8.20 0.1M
2022-08-08 8.67 8.67 8.10 8.14 1.9M
2022-08-05 8.69 8.69 8.40 8.45 0.1M
2022-08-04 8.79 8.79 8.35 8.46 0.1M
2022-08-03 8.74 8.74 8.60 8.61 0.2M
2022-08-02 8.42 8.61 8.42 8.60 0.1M
2022-08-01 8.57 8.78 8.52 8.75 0.2M
2022-07-29 8.47 8.55 8.32 8.55 0.2M
2022-07-28 8.20 8.49 8.18 8.30 0.2M
2022-07-27 8.22 8.24 8.20 8.20 0.1M
2022-07-26 8.25 8.29 8.20 8.20 0.1M
2022-07-25 8.27 8.27 8.12 8.24 0.1M
2022-07-22 8.21 8.25 8.16 8.22 0.1M
2022-07-21 8.13 8.20 8.10 8.20 0.1M
2022-07-20 8.11 8.30 8.10 8.13 0.2M
2022-07-19 8.13 8.15 8.09 8.15 0.0M
2022-07-18 8.08 8.29 8.08 8.14 0.3M
2022-07-15 8.06 8.15 8.03 8.10 0.1M
2022-07-14 8.08 8.22 8.08 8.14 0.2M
2022-07-13 8.04 8.24 8.04 8.14 0.1M
2022-07-12 8.11 8.19 7.92 8.04 0.2M
2022-07-11 8.38 8.38 8.11 8.20 0.2M
2022-07-08 8.46 8.53 8.40 8.48 0.1M
2022-07-07 8.55 8.55 8.30 8.42 0.1M
2022-07-06 8.52 8.65 8.30 8.58 0.1M
2022-07-05 8.56 8.88 8.47 8.53 0.0M
2022-07-04 8.42 8.59 8.22 8.37 0.0M
2022-07-01 8.61 8.61 8.20 8.40 0.2M
2022-06-30 8.82 8.84 8.58 8.60 0.1M
2022-06-29 8.97 8.97 8.70 8.79 0.2M
2022-06-28 8.85 8.91 8.77 8.78 0.1M
2022-06-27 8.79 9.00 8.78 8.86 0.1M
2022-06-24 8.82 8.92 8.73 8.73 0.2M
2022-06-23 8.98 9.30 8.55 8.68 0.8M
2022-06-22 9.56 9.57 8.90 8.90 0.5M
2022-06-21 9.27 9.78 8.95 9.57 0.9M
2022-06-20 9.38 9.38 8.85 9.28 0.5M
2022-06-17 9.15 9.35 9.09 9.30 0.1M
2022-06-16 9.53 9.53 9.25 9.40 0.6M
2022-06-15 9.36 9.49 9.28 9.42 0.4M
2022-06-14 9.12 9.36 9.01 9.36 0.3M
2022-06-13 9.21 9.22 9.10 9.15 0.3M
2022-06-10 9.49 9.58 9.23 9.37 0.2M
2022-06-09 9.28 9.55 9.24 9.54 0.3M
2022-06-08 9.18 9.42 9.16 9.39 0.5M
2022-06-07 9.28 9.28 9.16 9.16 0.2M
2022-06-06 9.06 9.33 9.06 9.30 0.4M
2022-06-02 8.97 9.37 8.85 9.05 0.5M
2022-06-01 8.72 8.87 8.72 8.87 0.3M
2022-05-31 8.80 8.80 8.74 8.76 0.2M
2022-05-30 8.74 8.86 8.72 8.77 0.1M
2022-05-27 8.75 8.93 8.68 8.72 0.2M
2022-05-26 8.86 8.86 8.67 8.74 0.3M
2022-05-25 8.71 8.88 8.70 8.74 0.3M
2022-05-24 9.25 9.26 8.63 8.70 1.3M
2022-05-23 9.11 9.50 9.11 9.25 0.5M
2022-05-20 9.60 9.90 9.45 9.61 0.9M
2022-05-19 8.85 9.75 8.51 9.60 1.3M
2022-05-18 8.24 9.10 8.24 9.10 0.8M
2022-05-17 8.15 8.32 8.12 8.28 0.3M
2022-05-16 8.48 8.48 8.07 8.15 0.3M
2022-05-13 7.90 8.03 7.90 7.95 0.2M
2022-05-12 8.00 8.00 7.85 7.90 0.3M
2022-05-11 8.02 8.13 8.01 8.01 0.3M
2022-05-10 7.95 8.02 7.89 8.02 0.1M
2022-05-09 8.02 8.02 7.92 7.94 0.3M
2022-05-06 7.91 8.04 7.88 8.02 0.2M
2022-05-05 7.95 8.28 7.95 8.11 0.2M
2022-05-04 8.15 8.15 8.02 8.11 0.1M
2022-05-03 8.04 8.20 8.04 8.13 0.1M
2022-04-29 8.12 8.31 8.02 8.14 0.3M
2022-04-28 7.95 8.18 7.94 8.11 0.3M
2022-04-27 7.98 8.04 7.78 7.95 0.4M
2022-04-26 8.10 8.30 8.05 8.06 0.6M
2022-04-25 8.72 8.75 8.03 8.05 1.2M
2022-04-22 8.89 8.97 8.70 8.81 0.7M
2022-04-21 8.78 9.18 8.70 9.07 0.8M
2022-04-20 8.74 8.90 8.69 8.69 0.6M
2022-04-19 8.83 8.98 8.60 8.91 0.7M
2022-04-18 9.21 9.21 8.75 8.83 1.1M
2022-04-15 9.98 9.98 9.14 9.18 1.8M
2022-04-14 11.20 11.25 9.91 10.15 2.8M
2022-04-13 11.35 11.65 10.10 10.80 4.8M
2022-04-12 9.76 10.60 9.74 10.60 2.7M
2022-04-11 10.25 10.25 9.50 9.66 1.3M
2022-04-08 10.25 10.25 9.63 10.15 4.1M
2022-04-07 9.50 9.61 9.37 9.61 2.4M
2022-04-06 8.18 8.74 8.17 8.74 0.4M
2022-04-01 7.77 7.95 7.77 7.95 0.1M
2022-03-31 7.80 7.81 7.75 7.77 0.0M
2022-03-30 7.86 7.87 7.70 7.80 0.1M
2022-03-29 7.62 7.73 7.62 7.70 0.0M
2022-03-28 7.70 7.70 7.61 7.61 0.0M
2022-03-25 7.94 7.94 7.68 7.70 0.1M
2022-03-24 7.67 7.68 7.62 7.64 0.1M
2022-03-23 7.70 7.70 7.60 7.67 0.0M
2022-03-22 7.66 7.70 7.61 7.64 0.0M
2022-03-21 7.64 7.70 7.63 7.66 0.1M
2022-03-18 7.66 7.68 7.63 7.63 0.0M
2022-03-17 7.62 7.68 7.61 7.65 0.0M
2022-03-16 7.53 7.62 7.53 7.60 0.0M
2022-03-15 7.51 7.61 7.48 7.61 0.1M
2022-03-14 7.56 7.60 7.56 7.56 0.0M
2022-03-11 7.57 7.57 7.54 7.54 0.0M
2022-03-10 7.55 7.59 7.55 7.57 0.0M
2022-03-09 7.65 7.65 7.48 7.51 0.0M
2022-03-08 7.54 7.68 7.42 7.42 0.0M
2022-03-07 7.52 7.64 7.52 7.53 0.1M
2022-03-04 7.65 7.75 7.65 7.75 0.0M
2022-03-03 7.73 7.74 7.65 7.74 0.0M
2022-03-02 7.87 7.87 7.60 7.74 0.1M
2022-03-01 7.77 7.84 7.68 7.77 0.1M
2022-02-25 8.10 8.10 7.59 7.78 0.1M
2022-02-24 7.68 7.68 7.59 7.59 0.1M
2022-02-23 7.67 7.74 7.58 7.70 0.0M
2022-02-22 7.78 7.78 7.59 7.68 0.0M
2022-02-21 7.79 7.79 7.56 7.70 0.0M
2022-02-18 7.65 7.69 7.65 7.69 0.0M
2022-02-17 7.68 7.68 7.60 7.60 0.0M
2022-02-16 7.58 7.64 7.58 7.58 0.0M
2022-02-15 7.51 7.65 7.51 7.60 0.1M
2022-02-14 7.69 7.69 7.50 7.55 0.1M
2022-02-11 7.64 7.87 7.63 7.69 0.0M
2022-02-10 7.81 7.81 7.67 7.77 0.0M
2022-02-09 7.78 7.80 7.70 7.80 0.1M
2022-02-08 7.70 7.77 7.65 7.75 0.2M
2022-02-07 7.42 7.77 7.42 7.54 0.0M
2022-01-26 7.42 7.63 7.42 7.42 0.0M
2022-01-25 7.44 7.53 7.42 7.42 0.1M
2022-01-24 7.58 7.58 7.43 7.44 0.0M
2022-01-21 7.66 7.66 7.41 7.43 0.1M
2022-01-20 7.45 7.75 7.45 7.51 0.1M
2022-01-19 7.59 7.60 7.47 7.47 0.1M
2022-01-18 7.60 7.63 7.53 7.53 0.1M
2022-01-17 7.63 7.65 7.41 7.56 0.1M
2022-01-14 7.69 7.70 7.61 7.63 0.1M
2022-01-13 7.64 7.70 7.62 7.70 0.1M
2022-01-12 7.88 7.88 7.67 7.67 0.0M
2022-01-11 7.88 7.88 7.70 7.70 0.0M
2022-01-10 7.93 7.93 7.68 7.82 0.2M
2022-01-07 7.86 7.89 7.85 7.89 0.0M
2022-01-06 7.95 7.95 7.85 7.85 0.0M
2022-01-05 7.90 7.94 7.84 7.91 0.1M
2022-01-04 7.88 7.97 7.82 7.92 0.0M
2022-01-03 7.93 7.93 7.87 7.92 0.0M