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
2023-12-29 24.90 25.25 24.55 24.55 2.2M
2023-12-28 25.10 25.40 24.80 24.80 1.5M
2023-12-27 25.35 25.45 24.90 25.05 2.7M
2023-12-26 25.50 25.75 25.20 25.20 1.6M
2023-12-25 26.00 26.40 25.30 25.35 2.3M
2023-12-22 26.80 28.05 25.65 25.75 4.4M
2023-12-21 27.50 27.80 26.60 26.60 2.7M
2023-12-20 28.10 28.30 27.60 27.60 1.3M
2023-12-19 28.25 28.70 27.50 27.90 2.1M
2023-12-18 28.40 29.30 28.10 28.10 1.4M
2023-12-15 28.60 29.90 28.25 28.30 2.8M
2023-12-14 30.50 30.90 29.20 29.30 3.9M
2023-12-13 29.55 31.50 29.50 30.50 9.3M
2023-12-12 29.30 31.20 28.60 29.75 7.8M
2023-12-11 27.65 30.70 27.45 30.00 8.9M
2023-12-08 28.55 28.85 27.55 28.00 3.5M
2023-12-07 28.50 30.30 28.50 29.00 6.6M
2023-12-06 29.50 29.85 27.15 28.20 9.4M
2023-12-05 32.15 32.50 29.95 29.95 8.1M
2023-12-04 37.75 38.00 33.25 33.25 5.6M
2023-12-01 34.65 36.90 34.35 36.90 2.5M
2023-11-30 35.00 35.60 34.05 34.90 1.5M
2023-11-29 33.90 35.00 33.85 34.80 2.2M
2023-11-28 33.70 34.10 32.20 33.30 2.3M
2023-11-27 32.25 33.70 32.25 33.30 2.4M
2023-11-24 33.00 33.00 31.95 32.20 1.8M
2023-11-23 34.20 34.20 32.60 33.30 2.6M
2023-11-22 32.60 34.25 32.50 34.25 3.6M
2023-11-21 34.00 34.00 31.80 32.35 6.9M
2023-11-20 36.70 36.70 34.30 34.55 28.2M
2023-11-17 31.80 33.40 30.00 33.40 28.4M
2023-11-16 29.90 30.40 29.20 30.40 10.8M
2023-11-15 26.20 27.65 26.05 27.65 9.4M
2023-11-14 22.90 25.15 22.65 25.15 11.2M
2023-11-13 22.10 23.35 21.85 22.90 8.1M
2023-11-10 20.70 22.40 20.40 21.30 7.2M
2023-11-09 20.50 20.90 19.45 20.50 3.0M
2023-11-08 20.50 21.10 20.35 20.50 3.1M
2023-11-07 20.45 21.25 20.25 20.40 2.8M
2023-11-06 19.65 20.85 19.35 20.55 4.7M
2023-11-03 21.00 21.00 18.70 19.30 6.8M
2023-11-02 20.50 21.90 20.20 20.50 13.8M
2023-11-01 18.95 21.00 18.95 20.90 8.3M
2023-10-31 19.10 19.55 18.75 19.10 1.9M
2023-10-30 18.65 19.65 18.55 19.05 2.1M
2023-10-27 19.20 19.40 18.55 18.55 2.3M
2023-10-26 19.30 19.90 18.65 19.00 4.6M
2023-10-25 18.15 19.70 17.90 19.35 8.5M
2023-10-24 17.50 18.30 17.35 18.05 4.4M
2023-10-23 16.40 17.70 16.30 17.60 3.5M
2023-10-20 16.10 16.70 15.75 16.50 1.4M
2023-10-19 15.60 16.25 15.05 16.10 3.3M
2023-10-18 16.30 16.55 15.60 16.10 2.5M
2023-10-17 17.75 18.35 16.35 16.35 10.0M
2023-10-16 15.15 16.80 15.15 16.80 5.2M
2023-10-13 15.80 15.95 15.30 15.30 0.8M
2023-10-12 15.70 16.10 15.20 15.50 2.7M
2023-10-11 15.00 15.45 14.60 15.30 1.9M
2023-10-06 14.95 15.15 14.60 14.80 1.1M
2023-10-05 15.20 15.40 14.90 14.95 1.3M
2023-10-04 15.00 15.95 14.55 15.10 2.4M
2023-10-03 15.55 16.90 15.20 15.20 5.6M
2023-10-02 14.55 15.80 14.55 15.80 4.4M
2023-09-28 15.75 15.75 14.05 14.40 4.1M
2023-09-27 15.35 16.00 14.55 15.50 3.4M
2023-09-26 15.40 16.30 15.05 15.35 8.7M
2023-09-25 14.25 15.50 14.25 15.50 6.6M
2023-09-22 12.80 14.10 12.80 14.10 3.7M
2023-09-21 13.10 13.10 12.65 12.85 0.7M
2023-09-20 12.95 13.25 12.80 13.05 0.7M
2023-09-19 12.45 13.10 12.45 12.90 0.9M
2023-09-18 12.05 12.85 11.95 12.65 1.1M
2023-09-15 12.10 12.10 11.85 11.95 0.4M
2023-09-14 11.90 12.15 11.85 12.00 0.4M
2023-09-13 11.85 12.15 11.70 11.90 0.5M
2023-09-12 12.00 12.25 11.70 11.80 1.0M
2023-09-11 11.90 12.10 11.20 12.00 1.4M
2023-09-08 12.25 12.30 11.90 11.90 0.5M
2023-09-07 11.90 12.40 11.70 12.05 1.1M
2023-09-06 11.90 12.10 11.75 11.85 0.6M
2023-09-05 12.05 12.10 11.50 11.75 1.7M
2023-09-04 11.40 12.10 11.30 12.00 2.2M
2023-09-01 10.95 11.40 10.95 11.35 1.1M
2023-08-31 11.00 11.10 10.85 11.00 0.5M
2023-08-30 10.95 11.00 10.85 10.90 0.4M
2023-08-29 10.60 10.90 10.60 10.80 0.4M
2023-08-28 10.75 10.90 10.55 10.60 0.4M
2023-08-25 10.95 11.15 10.75 10.75 0.4M
2023-08-24 11.15 11.55 10.85 10.95 1.1M
2023-08-23 10.60 11.20 10.40 11.15 2.3M
2023-08-22 10.40 10.40 10.20 10.25 0.2M
2023-08-21 10.30 10.40 10.25 10.35 0.2M
2023-08-18 10.55 10.60 10.25 10.25 0.4M
2023-08-17 10.80 10.85 10.20 10.50 0.6M
2023-08-16 10.70 11.05 10.50 10.55 1.1M
2023-08-15 10.50 10.70 10.25 10.50 0.8M
2023-08-14 10.35 11.05 10.25 10.40 2.5M
2023-08-11 9.99 10.75 9.99 10.30 3.8M
2023-08-10 9.73 9.90 9.71 9.80 0.3M
2023-08-09 9.68 9.73 9.67 9.73 0.1M
2023-08-08 9.69 9.73 9.60 9.68 0.2M
2023-08-07 9.70 9.75 9.68 9.69 0.1M
2023-08-04 9.72 9.77 9.70 9.72 0.1M
2023-08-02 9.82 9.83 9.70 9.72 0.4M
2023-08-01 9.87 9.94 9.86 9.88 0.1M
2023-07-31 9.84 9.90 9.79 9.87 0.2M
2023-07-28 9.91 9.93 9.71 9.89 0.2M
2023-07-27 9.98 9.99 9.88 9.90 0.1M
2023-07-26 9.91 9.91 9.86 9.87 0.0M
2023-07-25 9.88 10.00 9.87 9.90 0.1M
2023-07-24 9.90 9.90 9.80 9.86 0.2M
2023-07-21 9.98 9.98 9.87 9.89 0.1M
2023-07-20 9.88 9.96 9.88 9.89 0.1M
2023-07-19 9.96 9.96 9.81 9.86 0.2M
2023-07-18 10.00 10.00 9.91 9.93 0.2M
2023-07-17 10.00 10.05 9.99 9.99 0.1M
2023-07-14 10.00 10.00 9.97 9.97 0.3M
2023-07-13 10.05 10.05 9.97 9.97 0.2M
2023-07-12 9.87 10.20 9.87 9.99 0.3M
2023-07-11 9.89 10.05 9.84 9.89 0.5M
2023-07-10 9.90 9.91 9.81 9.84 0.2M
2023-07-07 9.94 9.94 9.77 9.90 0.2M
2023-07-06 9.86 10.00 9.86 9.94 0.1M
2023-07-05 10.00 10.00 9.96 9.99 0.0M
2023-07-04 10.00 10.00 9.98 9.99 0.1M
2023-07-03 10.00 10.05 9.97 9.99 0.2M
2023-06-30 10.00 10.00 9.98 9.99 0.2M
2023-06-29 10.05 10.05 9.95 10.00 0.4M
2023-06-28 10.05 10.05 9.90 9.92 0.2M
2023-06-27 9.98 10.10 9.92 9.96 0.3M
2023-06-26 10.10 10.10 9.96 9.98 0.3M
2023-06-21 10.15 10.20 10.00 10.15 0.2M
2023-06-20 10.25 10.25 10.00 10.00 0.4M
2023-06-19 10.15 10.30 10.10 10.25 0.1M
2023-06-16 10.30 10.35 10.00 10.15 0.6M
2023-06-15 10.45 10.55 10.25 10.30 0.2M
2023-06-14 10.45 10.60 10.35 10.35 0.4M
2023-06-13 10.45 10.70 10.15 10.25 1.1M
2023-06-12 9.98 10.10 9.98 9.99 0.3M
2023-06-09 9.90 10.00 9.90 9.95 0.2M
2023-06-08 10.05 10.25 9.95 10.00 0.4M
2023-06-07 10.00 10.10 9.97 10.05 0.4M
2023-06-06 9.88 10.05 9.88 9.97 0.4M
2023-06-05 9.63 9.90 9.63 9.86 0.4M
2023-06-02 9.65 9.71 9.62 9.62 0.1M
2023-06-01 9.66 9.70 9.60 9.62 0.2M
2023-05-31 9.55 9.65 9.45 9.60 0.1M
2023-05-30 9.55 9.57 9.51 9.51 0.0M
2023-05-29 9.52 9.55 9.49 9.55 0.0M
2023-05-26 9.63 9.63 9.53 9.53 0.1M
2023-05-25 9.64 9.64 9.58 9.59 0.0M
2023-05-24 9.51 9.66 9.45 9.64 0.1M
2023-05-23 9.61 9.61 9.50 9.60 0.1M
2023-05-22 9.70 9.70 9.52 9.59 0.1M
2023-05-19 9.57 9.60 9.55 9.55 0.0M
2023-05-18 9.64 9.64 9.53 9.62 0.2M
2023-05-17 9.73 9.73 9.59 9.62 0.1M
2023-05-16 9.68 9.80 9.55 9.65 0.1M
2023-05-15 9.56 9.60 9.46 9.50 0.1M
2023-05-12 9.46 9.71 9.46 9.56 0.1M
2023-05-11 9.82 9.84 9.33 9.46 0.2M
2023-05-10 9.52 9.53 9.41 9.41 0.1M
2023-05-09 9.48 9.56 9.47 9.51 0.1M
2023-05-08 9.41 9.48 9.41 9.47 0.0M
2023-05-05 9.39 9.44 9.37 9.38 0.0M
2023-05-04 9.40 9.45 9.37 9.39 0.1M
2023-05-03 9.38 9.50 9.36 9.37 0.1M
2023-05-02 9.40 9.59 9.40 9.42 0.0M
2023-04-28 9.43 9.47 9.40 9.40 0.0M
2023-04-27 9.30 9.41 9.30 9.40 0.0M
2023-04-26 9.16 9.30 9.16 9.30 0.0M
2023-04-25 9.32 9.32 9.22 9.22 0.2M
2023-04-24 9.41 9.41 9.30 9.36 0.4M
2023-04-21 9.56 9.56 9.36 9.38 0.3M
2023-04-20 9.85 9.85 9.55 9.56 0.1M
2023-04-19 9.57 9.64 9.55 9.57 0.0M
2023-04-18 9.66 9.66 9.51 9.53 0.2M
2023-04-17 9.71 9.75 9.65 9.66 0.1M
2023-04-14 9.74 9.89 9.70 9.70 0.4M
2023-04-13 10.00 10.00 9.62 9.69 0.7M
2023-04-12 9.34 9.40 9.29 9.39 0.2M
2023-04-11 9.35 9.43 9.35 9.37 0.1M
2023-04-10 9.49 9.49 9.34 9.35 0.1M
2023-04-07 9.43 9.46 9.33 9.33 0.0M
2023-04-06 9.33 9.36 9.30 9.34 0.1M
2023-03-31 9.33 9.38 9.30 9.33 0.0M
2023-03-30 9.30 9.31 9.28 9.28 0.1M
2023-03-29 9.44 9.44 9.28 9.32 0.1M
2023-03-28 9.27 9.33 9.27 9.33 0.1M
2023-03-27 9.30 9.33 9.27 9.29 0.1M
2023-03-24 9.43 9.43 9.26 9.35 0.1M
2023-03-23 9.24 9.37 9.24 9.31 0.1M
2023-03-22 9.20 9.26 9.17 9.22 0.1M
2023-03-21 9.20 9.26 9.15 9.21 0.1M
2023-03-20 9.20 9.24 9.13 9.13 0.1M
2023-03-17 9.16 9.25 9.08 9.15 0.1M
2023-03-16 9.21 9.21 9.07 9.15 0.1M
2023-03-15 9.22 9.28 9.20 9.21 0.1M
2023-03-14 9.22 9.28 9.12 9.22 0.0M
2023-03-13 9.18 9.24 9.10 9.23 0.1M
2023-03-10 9.06 9.20 9.06 9.15 0.0M
2023-03-09 9.11 9.19 9.11 9.18 0.1M
2023-03-08 9.14 9.17 9.10 9.16 0.0M
2023-03-07 9.23 9.23 9.06 9.14 0.1M
2023-03-06 9.18 9.23 9.18 9.20 0.1M
2023-03-03 9.20 9.23 9.17 9.18 0.1M
2023-03-02 9.16 9.21 9.12 9.19 0.0M
2023-03-01 9.16 9.26 9.15 9.22 0.0M
2023-02-24 9.30 9.30 9.17 9.27 0.0M
2023-02-23 9.55 9.55 9.20 9.30 0.2M
2023-02-22 9.00 9.28 8.99 9.13 0.1M
2023-02-21 9.03 9.09 9.03 9.07 0.0M
2023-02-20 9.07 9.14 8.99 9.01 0.1M
2023-02-17 9.00 9.10 9.00 9.05 0.1M
2023-02-16 9.00 9.00 9.00 9.00 0.0M
2023-02-15 9.01 9.01 8.97 9.00 0.0M
2023-02-14 8.94 9.02 8.94 9.01 0.0M
2023-02-13 9.03 9.03 8.99 8.99 0.0M
2023-02-10 9.01 9.06 8.98 9.06 0.0M
2023-02-09 8.96 9.02 8.96 9.01 0.1M
2023-02-08 8.97 9.06 8.97 9.01 0.1M
2023-02-07 8.94 9.04 8.94 9.01 0.0M
2023-02-06 9.00 9.07 8.95 9.00 0.0M
2023-02-03 8.93 9.12 8.93 9.05 0.1M
2023-02-02 9.01 9.10 8.99 9.10 0.0M
2023-02-01 9.00 9.05 9.00 9.01 0.1M
2023-01-31 8.89 9.00 8.88 9.00 0.1M
2023-01-30 8.92 8.99 8.91 8.93 0.1M
2023-01-17 9.02 9.03 8.91 8.91 0.0M
2023-01-16 8.97 8.98 8.91 8.91 0.1M
2023-01-13 8.96 8.99 8.93 8.97 0.0M
2023-01-12 9.06 9.08 8.96 8.96 0.1M
2023-01-11 9.16 9.16 9.01 9.04 0.2M
2023-01-10 9.35 9.35 9.15 9.20 0.1M
2023-01-09 9.30 9.35 9.27 9.27 0.1M
2023-01-06 9.38 9.38 9.20 9.28 0.2M
2023-01-05 9.14 9.19 9.10 9.18 0.1M
2023-01-04 9.11 9.13 8.97 9.13 0.0M
2023-01-03 9.13 9.13 9.06 9.12 0.0M