I Yuan Precision Ind Co Ltd (2235)

2235
🏛️ 台湾 →
36.70
最終更新: 2025-09-25
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
2024-12-31 46.75 46.80 46.75 46.80 0.0M
2024-12-30 46.00 46.00 46.00 46.00 0.0M
2024-12-23 46.70 46.80 46.70 46.80 0.0M
2024-12-20 46.00 47.50 46.00 46.00 0.0M
2024-12-17 46.10 46.20 46.10 46.20 0.0M
2024-12-16 48.45 48.45 46.20 46.20 0.0M
2024-12-12 47.80 47.80 47.80 47.80 0.0M
2024-12-09 48.50 49.85 48.50 49.20 0.0M
2024-12-06 48.30 49.90 47.55 48.50 0.0M
2024-12-05 47.80 48.30 47.80 48.30 0.0M
2024-12-04 47.65 49.20 47.65 49.20 0.0M
2024-12-02 47.00 47.65 47.00 47.65 0.0M
2024-11-29 47.05 47.65 47.00 47.65 0.0M
2024-11-28 47.90 47.90 47.90 47.90 0.0M
2024-11-27 47.80 49.30 47.70 47.70 0.0M
2024-11-26 47.80 47.80 47.80 47.80 0.0M
2024-11-25 47.80 47.80 47.80 47.80 0.0M
2024-11-21 47.05 47.95 47.05 47.95 0.0M
2024-11-20 47.05 47.05 47.05 47.05 0.0M
2024-11-19 47.05 48.20 47.05 48.20 0.0M
2024-11-18 47.05 47.05 46.65 46.65 0.0M
2024-11-15 47.05 47.05 47.05 47.05 0.0M
2024-11-14 46.80 46.80 46.80 46.80 0.0M
2024-11-13 46.85 48.25 46.00 47.50 0.0M
2024-11-12 49.45 49.45 45.85 46.85 0.0M
2024-11-11 47.80 47.80 47.25 47.25 0.0M
2024-11-07 47.90 47.90 47.90 47.90 0.0M
2024-11-06 48.25 48.25 47.90 47.90 0.0M
2024-11-05 48.30 48.30 48.30 48.30 0.0M
2024-11-04 48.15 48.30 48.00 48.30 0.0M
2024-11-01 48.85 48.85 48.85 48.85 0.0M
2024-10-30 48.15 49.60 48.00 48.35 0.0M
2024-10-29 49.55 49.55 49.55 49.55 0.0M
2024-10-28 49.20 49.25 49.20 49.25 0.0M
2024-10-25 48.65 49.35 48.60 49.35 0.0M
2024-10-24 50.10 50.10 48.40 49.40 0.0M
2024-10-23 48.85 50.30 47.50 49.40 0.0M
2024-10-22 47.20 48.85 47.10 48.85 0.0M
2024-10-21 48.50 48.50 48.00 48.00 0.0M
2024-10-18 48.90 48.90 48.90 48.90 0.0M
2024-10-14 48.75 48.75 48.70 48.70 0.0M
2024-10-09 48.70 48.70 48.70 48.70 0.0M
2024-09-27 48.70 48.70 48.70 48.70 0.0M
2024-09-23 49.00 49.95 49.00 49.00 0.0M
2024-09-20 49.00 49.00 49.00 49.00 0.0M
2024-09-19 49.00 49.00 48.95 49.00 0.0M
2024-09-16 49.00 49.00 48.85 48.85 0.0M
2024-09-13 49.20 49.20 48.85 48.85 0.0M
2024-09-12 50.10 51.00 49.35 49.35 0.0M
2024-09-10 51.20 51.50 49.15 50.70 0.0M
2024-09-09 50.00 50.50 49.80 50.50 0.0M
2024-09-06 49.40 50.50 48.60 50.50 0.0M
2024-09-05 49.05 49.80 48.90 49.70 0.0M
2024-09-04 50.70 50.70 50.70 50.70 0.0M
2024-09-03 48.70 49.25 48.65 49.25 0.0M
2024-08-30 48.70 50.40 48.50 50.40 0.0M
2024-08-29 49.20 49.85 48.50 49.85 0.0M
2024-08-28 48.85 49.95 48.60 49.20 0.0M
2024-08-27 48.50 48.95 48.50 48.85 0.0M
2024-08-21 48.05 48.65 48.00 48.65 0.0M
2024-08-20 48.50 48.50 48.50 48.50 0.0M
2024-08-19 48.85 48.85 48.85 48.85 0.0M
2024-08-16 48.95 49.00 47.80 48.30 0.0M
2024-08-15 48.15 48.15 48.15 48.15 0.0M
2024-08-14 49.20 49.20 48.15 48.15 0.0M
2024-08-13 49.20 49.20 49.20 49.20 0.0M
2024-08-12 49.00 49.00 47.00 48.35 0.0M
2024-08-09 48.00 48.00 47.90 47.90 0.0M
2024-08-08 47.65 48.55 47.50 48.55 0.0M
2024-08-07 48.95 49.90 48.05 48.85 0.0M
2024-08-06 46.65 49.75 46.65 48.95 0.0M
2024-08-05 48.40 48.40 45.00 46.80 0.0M
2024-07-31 48.30 49.90 48.15 49.90 0.0M
2024-07-30 48.15 50.50 47.85 50.50 0.0M
2024-07-29 50.30 50.30 48.60 49.65 0.0M
2024-07-26 47.30 50.50 46.50 49.95 0.0M
2024-07-23 47.30 47.30 47.30 47.30 0.0M
2024-07-22 48.15 48.90 47.25 47.25 0.0M
2024-07-19 48.25 48.30 48.00 48.00 0.0M
2024-07-18 48.60 49.90 48.60 48.75 0.0M
2024-07-17 48.60 50.00 48.20 50.00 0.0M
2024-07-16 48.80 48.80 48.60 48.60 0.0M
2024-07-15 49.05 49.05 49.00 49.00 0.0M
2024-07-12 49.05 49.25 49.00 49.25 0.0M
2024-07-11 48.80 49.35 48.65 49.20 0.0M
2024-07-10 51.00 52.00 51.00 51.80 0.0M
2024-07-09 52.00 52.00 50.80 51.20 0.0M
2024-07-08 52.90 54.20 52.00 52.00 0.0M
2024-07-05 51.30 52.10 51.30 52.10 0.0M
2024-07-04 51.50 51.50 51.20 51.30 0.0M
2024-07-03 51.30 51.50 51.10 51.50 0.0M
2024-07-02 51.90 51.90 51.90 51.90 0.0M
2024-07-01 53.00 53.00 52.10 52.30 0.0M
2024-06-28 53.30 54.40 52.60 52.90 0.0M
2024-06-27 55.00 55.00 53.70 54.40 0.0M
2024-06-26 53.40 54.90 52.70 53.50 0.0M
2024-06-25 51.60 52.50 51.60 52.00 0.0M
2024-06-24 51.50 51.70 51.30 51.70 0.0M
2024-06-21 53.30 53.30 52.00 52.70 0.0M
2024-06-20 50.50 51.90 50.50 51.80 0.0M
2024-06-19 51.20 51.80 51.00 51.10 0.0M
2024-06-18 51.70 52.00 51.70 51.90 0.0M
2024-06-17 52.50 53.50 52.20 52.20 0.0M
2024-06-14 51.50 53.30 50.20 50.90 0.0M
2024-06-13 49.80 50.50 49.65 50.20 0.0M
2024-06-12 49.90 50.60 49.65 49.65 0.0M
2024-06-11 52.40 52.50 49.90 50.10 0.0M
2024-06-07 57.40 57.40 55.40 55.40 0.0M
2024-06-06 58.70 59.30 57.40 57.90 0.0M
2024-06-05 59.10 59.60 57.20 58.70 0.0M
2024-06-04 58.00 59.80 55.10 59.10 0.0M
2024-06-03 59.90 59.90 58.10 58.10 0.0M
2024-05-31 58.00 59.70 58.00 59.70 0.0M
2024-05-30 55.40 59.10 54.20 59.10 0.0M
2024-05-29 55.20 56.60 54.00 56.20 0.0M
2024-05-28 53.70 56.10 53.10 55.40 0.0M
2024-05-27 50.90 54.00 50.90 53.80 0.0M
2024-05-24 50.50 50.90 50.50 50.80 0.0M
2024-05-23 51.30 51.40 51.00 51.10 0.0M
2024-05-22 50.80 54.50 50.80 51.70 0.0M
2024-05-21 48.45 50.50 48.45 50.50 0.0M
2024-05-20 48.20 48.20 48.20 48.20 0.0M
2024-05-17 48.15 48.20 47.90 48.20 0.0M
2024-05-16 48.20 48.45 48.15 48.15 0.0M
2024-05-15 48.10 48.95 47.95 48.15 0.0M
2024-05-14 48.35 48.35 48.10 48.10 0.0M
2024-05-13 48.55 48.70 48.35 48.35 0.0M
2024-05-10 48.55 48.55 48.55 48.55 0.0M
2024-05-09 47.90 48.40 47.70 48.40 0.0M
2024-05-08 49.25 49.30 48.10 48.10 0.0M
2024-05-07 48.20 49.00 48.20 48.65 0.0M
2024-05-06 47.20 47.40 47.00 47.40 0.0M
2024-05-03 47.20 47.20 46.75 46.85 0.0M
2024-05-02 47.95 47.95 47.05 47.35 0.0M
2024-04-29 47.05 47.30 47.05 47.20 0.0M
2024-04-26 46.30 47.00 46.25 46.90 0.0M
2024-04-25 47.20 47.35 47.05 47.10 0.0M
2024-04-24 47.00 47.50 47.00 47.50 0.0M
2024-04-23 47.00 47.00 46.95 46.95 0.0M
2024-04-22 46.60 47.05 46.50 46.70 0.0M
2024-04-19 46.70 46.90 46.70 46.90 0.0M
2024-04-18 48.50 49.45 48.05 48.05 0.0M
2024-04-17 46.85 47.60 46.85 47.60 0.0M
2024-04-16 47.60 47.60 46.60 46.70 0.0M
2024-04-15 47.95 48.60 47.80 48.25 0.0M
2024-04-12 48.25 49.00 48.25 48.90 0.0M
2024-04-11 48.50 48.60 48.00 48.25 0.0M
2024-04-10 48.75 48.75 48.25 48.55 0.0M
2024-04-09 48.60 48.85 48.60 48.75 0.0M
2024-04-08 49.15 49.15 48.70 48.85 0.0M
2024-04-02 49.30 49.60 49.30 49.55 0.0M
2024-04-01 49.30 49.75 48.20 49.65 0.0M
2024-03-29 48.80 49.10 48.55 49.00 0.0M
2024-03-28 49.55 49.55 48.80 48.80 0.0M
2024-03-27 48.75 49.70 48.75 49.20 0.0M
2024-03-26 48.00 49.25 48.00 49.15 0.0M
2024-03-25 46.70 48.30 46.70 47.60 0.0M
2024-03-22 45.90 46.00 45.40 45.80 0.0M
2024-03-21 46.25 46.25 45.80 45.80 0.0M
2024-03-20 46.35 46.55 46.10 46.25 0.0M
2024-03-19 46.35 46.80 46.05 46.35 0.0M
2024-03-18 45.70 46.40 45.50 46.35 0.0M
2024-03-15 46.25 46.30 45.80 46.30 0.0M
2024-03-14 45.85 46.05 45.85 46.05 0.0M
2024-03-13 46.20 46.20 46.00 46.00 0.0M
2024-03-12 45.15 46.70 45.15 46.70 0.0M
2024-03-11 45.80 45.80 45.10 45.10 0.0M
2024-03-08 45.90 46.45 45.45 45.45 0.0M
2024-03-07 45.20 46.80 45.20 46.10 0.0M
2024-03-06 45.80 45.85 45.80 45.85 0.0M
2024-03-05 46.00 46.00 45.90 45.90 0.0M
2024-03-04 46.40 46.45 46.10 46.35 0.0M
2024-03-01 46.80 46.95 46.10 46.40 0.0M
2024-02-29 46.50 46.95 46.00 46.00 0.0M
2024-02-27 44.85 46.25 44.85 45.95 0.0M
2024-02-26 44.95 46.20 44.85 44.85 0.0M
2024-02-23 44.85 44.85 44.85 44.85 0.0M
2024-02-22 44.30 44.90 44.30 44.85 0.0M
2024-02-21 44.35 44.60 44.15 44.60 0.0M
2024-02-19 44.05 44.45 44.05 44.45 0.0M
2024-02-16 44.15 45.20 43.80 44.05 0.0M
2024-02-15 45.10 45.10 44.00 44.30 0.0M
2024-02-05 44.95 44.95 44.30 44.50 0.0M
2024-02-02 44.25 45.15 44.25 44.65 0.0M
2024-02-01 44.00 45.20 44.00 45.20 0.0M
2024-01-31 45.50 45.85 45.00 45.00 0.0M
2024-01-30 46.35 46.40 45.50 45.50 0.0M
2024-01-29 45.50 46.40 45.40 45.40 0.0M
2024-01-26 46.25 46.25 45.20 45.35 0.0M
2024-01-25 45.00 45.00 45.00 45.00 0.0M
2024-01-24 45.00 45.80 45.00 45.10 0.0M
2024-01-23 45.10 45.80 44.95 45.10 0.0M
2024-01-22 44.50 44.60 44.50 44.60 0.0M
2024-01-19 45.00 45.00 44.50 44.50 0.0M
2024-01-18 45.45 45.45 45.45 45.45 0.0M
2024-01-17 45.70 45.70 45.10 45.45 0.0M
2024-01-16 46.55 46.55 46.15 46.15 0.0M
2024-01-15 45.20 47.10 45.20 46.30 0.0M
2024-01-12 45.45 47.30 44.25 45.25 0.0M
2024-01-11 45.45 45.70 44.70 45.15 0.0M
2024-01-10 44.35 45.90 44.30 45.90 0.0M
2024-01-09 43.80 45.00 43.80 44.40 0.0M
2024-01-08 44.50 45.05 44.50 45.05 0.0M
2024-01-02 45.80 45.80 45.45 45.45 0.0M