Jian Sin Industrial Co Ltd (4502)

4502
🏛️ 台湾 →
16.80
最終更新: 2025-10-02
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 19.50 19.65 19.45 19.50 0.0M
2024-12-30 19.90 19.90 19.45 19.60 0.0M
2024-12-27 19.75 19.85 19.40 19.55 0.1M
2024-12-26 20.10 20.10 19.65 19.75 0.0M
2024-12-25 20.10 20.20 20.05 20.05 0.0M
2024-12-24 20.10 20.15 20.00 20.15 0.0M
2024-12-23 19.85 20.05 19.80 20.05 0.0M
2024-12-20 19.35 20.20 19.35 20.00 0.0M
2024-12-19 19.70 19.70 19.45 19.50 0.0M
2024-12-18 19.40 20.20 19.40 19.70 0.1M
2024-12-17 19.70 19.70 19.30 19.30 0.0M
2024-12-16 19.90 20.30 19.00 19.30 0.0M
2024-12-13 19.90 20.40 19.90 19.90 0.0M
2024-12-12 20.75 20.80 19.70 20.05 0.0M
2024-12-11 20.75 21.20 20.45 20.45 0.0M
2024-12-10 21.50 21.50 20.90 20.95 0.0M
2024-12-09 21.65 22.30 20.75 21.30 0.0M
2024-12-06 23.70 23.75 21.35 21.60 0.0M
2024-12-05 24.30 24.30 23.70 23.70 0.0M
2024-12-04 24.50 24.50 24.00 24.00 0.0M
2024-12-03 24.20 25.00 24.10 24.10 0.0M
2024-12-02 24.30 24.50 24.10 24.10 0.0M
2024-11-29 24.25 24.30 24.20 24.20 0.0M
2024-11-28 24.35 24.35 24.15 24.25 0.0M
2024-11-27 24.45 24.45 24.15 24.15 0.0M
2024-11-26 24.10 24.55 24.10 24.40 0.0M
2024-11-25 24.55 24.75 24.20 24.45 0.0M
2024-11-22 24.60 24.90 24.20 24.55 0.0M
2024-11-21 24.65 25.05 24.50 24.75 0.0M
2024-11-20 25.30 25.35 24.85 24.85 0.0M
2024-11-19 25.35 25.50 25.30 25.30 0.0M
2024-11-18 25.65 25.65 25.30 25.30 0.0M
2024-11-15 25.90 27.25 25.30 25.65 0.0M
2024-11-14 25.60 27.25 25.25 25.80 0.0M
2024-11-13 25.55 25.80 25.05 25.05 0.0M
2024-11-12 25.10 26.20 24.30 25.00 0.0M
2024-11-11 25.05 25.05 24.35 24.70 0.0M
2024-11-08 25.30 25.35 25.05 25.05 0.0M
2024-11-07 25.30 25.30 25.10 25.20 0.0M
2024-11-06 25.70 25.70 25.30 25.30 0.0M
2024-11-05 25.75 26.50 25.20 25.30 0.0M
2024-11-04 25.40 25.45 25.20 25.20 0.0M
2024-11-01 25.45 25.60 25.30 25.40 0.0M
2024-10-30 25.70 25.70 25.30 25.50 0.0M
2024-10-29 25.25 25.70 25.20 25.30 0.1M
2024-10-28 25.20 25.50 25.15 25.20 0.0M
2024-10-25 25.55 25.55 25.30 25.30 0.0M
2024-10-24 25.55 25.65 25.40 25.40 0.0M
2024-10-23 25.75 25.75 25.50 25.55 0.0M
2024-10-22 25.65 26.00 25.30 25.80 0.0M
2024-10-21 25.65 25.65 25.05 25.30 0.0M
2024-10-18 25.70 25.80 25.60 25.60 0.0M
2024-10-17 26.00 28.05 25.55 25.60 0.0M
2024-10-16 25.35 25.50 25.25 25.50 0.0M
2024-10-15 25.15 25.35 25.15 25.20 0.0M
2024-10-14 25.20 25.45 25.20 25.30 0.0M
2024-10-11 25.60 25.60 25.20 25.50 0.0M
2024-10-09 26.20 26.25 25.35 25.60 0.0M
2024-10-08 26.05 26.25 26.05 26.05 0.0M
2024-10-07 26.15 26.50 26.00 26.20 0.0M
2024-10-04 25.35 26.95 25.15 26.05 0.0M
2024-10-01 26.15 26.15 25.35 25.35 0.0M
2024-09-30 26.00 26.20 25.80 26.20 0.0M
2024-09-27 26.30 26.30 25.95 26.15 0.0M
2024-09-26 26.85 26.85 26.15 26.30 0.0M
2024-09-25 28.50 30.50 26.80 26.80 0.0M
2024-09-24 26.20 28.05 25.95 28.05 0.2M
2024-09-23 25.50 25.50 25.50 25.50 0.0M
2024-09-20 25.50 25.60 25.40 25.50 0.0M
2024-09-19 25.25 25.50 25.25 25.30 0.0M
2024-09-18 25.50 25.85 25.50 25.50 0.0M
2024-09-16 25.40 25.55 25.40 25.55 0.0M
2024-09-13 25.20 25.45 25.00 25.35 0.0M
2024-09-12 25.55 25.60 25.00 25.10 0.0M
2024-09-11 24.70 25.25 24.70 25.25 0.0M
2024-09-10 25.65 25.65 25.00 25.00 0.0M
2024-09-09 25.75 26.30 25.55 25.65 0.0M
2024-09-06 26.60 26.80 26.40 26.80 0.0M
2024-09-05 26.80 27.35 26.50 27.00 0.0M
2024-09-04 26.15 26.85 26.15 26.30 0.0M
2024-09-03 27.50 27.60 27.00 27.00 0.0M
2024-09-02 28.00 28.05 27.30 27.35 0.0M
2024-08-30 27.55 28.40 27.55 28.40 0.0M
2024-08-29 27.30 27.60 27.30 27.55 0.0M
2024-08-28 28.15 28.15 27.70 27.70 0.0M
2024-08-27 28.90 29.15 28.05 28.20 0.0M
2024-08-26 29.65 30.75 28.50 28.85 0.0M
2024-08-23 32.00 32.00 29.00 29.10 0.0M
2024-08-22 31.45 31.55 31.00 31.55 0.0M
2024-08-21 26.10 28.70 26.00 28.70 0.0M
2024-08-20 25.55 26.35 25.55 26.10 0.0M
2024-08-19 25.70 25.95 25.50 25.95 0.0M
2024-08-16 25.95 25.95 25.95 25.95 0.0M
2024-08-14 26.20 26.30 26.10 26.30 0.0M
2024-08-13 25.20 26.80 25.20 26.80 0.0M
2024-08-12 25.80 26.00 25.80 25.80 0.0M
2024-08-09 25.65 26.20 25.35 25.80 0.0M
2024-08-08 25.40 25.45 25.30 25.40 0.0M
2024-08-07 25.70 27.00 25.70 26.70 0.0M
2024-08-06 25.80 25.80 25.20 25.70 0.0M
2024-08-05 26.10 26.85 25.00 26.10 0.0M
2024-08-02 27.30 27.30 26.75 27.25 0.0M
2024-08-01 27.25 27.80 27.20 27.45 0.0M
2024-07-31 26.80 27.10 26.75 27.10 0.0M
2024-07-30 27.15 27.25 26.50 27.25 0.0M
2024-07-29 27.60 27.65 27.05 27.15 0.0M
2024-07-26 28.15 28.15 27.50 27.60 0.0M
2024-07-23 28.00 28.15 28.00 28.15 0.0M
2024-07-22 27.80 27.90 27.80 27.85 0.0M
2024-07-19 28.70 29.20 28.65 28.75 0.0M
2024-07-18 29.20 29.50 28.75 29.10 0.0M
2024-07-17 30.65 30.65 29.30 29.40 0.0M
2024-07-16 29.55 29.55 29.05 29.50 0.0M
2024-07-15 29.55 29.55 29.50 29.50 0.0M
2024-07-12 29.55 29.55 29.20 29.50 0.0M
2024-07-11 29.40 29.40 29.05 29.35 0.0M
2024-07-10 29.10 29.55 29.05 29.35 0.0M
2024-07-09 29.50 29.60 28.55 29.00 0.0M
2024-07-08 30.10 30.25 29.70 29.70 0.0M
2024-07-05 29.15 30.50 29.15 30.45 0.0M
2024-07-04 30.10 30.10 29.40 29.45 0.0M
2024-07-03 30.05 30.20 30.00 30.10 0.0M
2024-07-02 30.15 31.40 29.50 30.00 0.0M
2024-07-01 30.55 30.60 30.55 30.60 0.0M
2024-06-28 31.20 31.20 30.70 30.90 0.0M
2024-06-27 30.45 31.15 30.05 31.15 0.0M
2024-06-26 31.20 31.20 30.50 30.50 0.0M
2024-06-25 30.35 32.60 30.30 31.15 0.0M
2024-06-24 32.40 32.40 31.50 31.50 0.0M
2024-06-21 32.85 33.70 32.20 32.40 0.0M
2024-06-20 33.90 33.90 32.65 33.00 0.0M
2024-06-19 33.00 34.15 31.80 32.65 0.0M
2024-06-18 36.50 36.55 33.05 33.20 0.0M
2024-06-17 35.40 35.40 35.40 35.40 0.0M
2024-06-14 31.85 32.20 31.50 32.20 0.0M
2024-06-13 26.15 29.30 26.00 29.30 0.0M
2024-06-12 27.20 27.25 26.50 26.65 0.0M
2024-06-11 28.10 28.10 27.00 27.20 0.0M
2024-06-07 28.70 28.70 28.40 28.55 0.0M
2024-06-06 29.20 29.45 28.45 28.90 0.0M
2024-06-05 29.35 29.35 29.10 29.15 0.0M
2024-06-04 29.50 29.50 29.25 29.30 0.0M
2024-06-03 29.50 29.70 29.50 29.70 0.0M
2024-05-31 29.35 29.45 29.30 29.35 0.0M
2024-05-30 29.25 29.80 29.25 29.45 0.0M
2024-05-29 29.40 30.00 29.20 29.45 0.0M
2024-05-28 29.50 29.50 29.40 29.45 0.0M
2024-05-27 30.40 30.40 29.75 29.75 0.0M
2024-05-24 29.45 29.95 29.45 29.80 0.0M
2024-05-23 29.90 30.30 29.75 29.75 0.0M
2024-05-22 30.15 30.15 29.70 29.70 0.0M
2024-05-21 29.70 29.95 29.70 29.95 0.0M
2024-05-20 30.10 30.10 29.40 29.70 0.0M
2024-05-17 31.10 31.15 30.30 30.40 0.0M
2024-05-16 31.40 31.40 31.10 31.10 0.0M
2024-05-15 31.30 32.00 31.15 31.30 0.0M
2024-05-14 31.85 31.85 31.25 31.45 0.0M
2024-05-13 31.95 32.00 31.90 31.90 0.0M
2024-05-10 32.10 32.20 31.90 31.90 0.0M
2024-05-09 32.00 32.15 32.00 32.15 0.0M
2024-05-08 32.75 32.75 32.20 32.35 0.0M
2024-05-07 32.95 32.95 32.40 32.75 0.0M
2024-05-06 32.00 32.35 32.00 32.05 0.0M
2024-05-03 32.20 32.30 32.00 32.00 0.0M
2024-05-02 33.20 33.20 32.00 32.10 0.0M
2024-04-30 34.00 34.00 33.35 33.40 0.0M
2024-04-29 35.00 35.05 33.70 34.10 0.0M
2024-04-26 34.40 35.00 31.75 35.00 0.0M
2024-04-25 35.25 35.30 34.30 34.45 0.0M
2024-04-24 36.20 36.20 35.20 35.60 0.0M
2024-04-23 36.00 36.15 35.95 36.10 0.0M
2024-04-22 36.30 36.30 36.15 36.15 0.0M
2024-04-19 36.05 36.10 35.80 36.10 0.0M
2024-04-18 36.05 36.20 36.05 36.20 0.0M
2024-04-17 36.20 36.20 36.00 36.20 0.0M
2024-04-16 36.05 36.30 36.05 36.20 0.0M
2024-04-15 36.20 36.30 36.05 36.10 0.0M
2024-04-12 36.30 36.40 36.05 36.40 0.0M
2024-04-11 36.15 36.30 36.00 36.30 0.0M
2024-04-10 36.15 36.30 36.15 36.30 0.0M
2024-04-09 36.25 36.30 36.10 36.30 0.0M
2024-04-08 36.20 36.35 36.10 36.35 0.0M
2024-04-03 36.20 36.40 36.20 36.40 0.0M
2024-04-02 36.40 36.40 36.15 36.40 0.0M
2024-04-01 36.35 36.40 36.25 36.40 0.0M
2024-03-29 36.45 36.45 36.45 36.45 0.0M
2024-03-28 36.40 36.45 36.35 36.45 0.0M
2024-03-27 36.40 36.60 36.40 36.60 0.0M
2024-03-26 36.60 36.60 36.40 36.50 0.0M
2024-03-25 36.40 36.50 36.30 36.50 0.0M
2024-03-22 36.25 36.50 36.20 36.50 0.0M
2024-03-21 36.20 36.45 36.15 36.45 0.0M
2024-03-20 36.20 36.45 36.15 36.45 0.0M
2024-03-19 36.20 36.40 36.00 36.40 0.0M
2024-03-18 36.30 36.40 36.25 36.40 0.0M
2024-03-15 36.35 36.50 36.05 36.50 0.0M
2024-03-14 36.45 36.50 36.35 36.50 0.0M
2024-03-13 36.40 36.55 36.35 36.55 0.0M
2024-03-12 36.45 36.55 36.40 36.55 0.0M
2024-03-11 36.45 36.50 36.15 36.50 0.0M
2024-03-08 36.45 36.55 36.40 36.55 0.0M
2024-03-07 36.60 36.60 36.35 36.60 0.0M
2024-03-06 36.75 36.75 36.60 36.65 0.0M
2024-03-05 37.50 37.50 36.75 36.75 0.0M
2024-03-04 36.60 38.00 36.60 36.90 0.0M
2024-03-01 36.55 36.55 36.40 36.40 0.0M
2024-02-29 36.45 36.60 36.45 36.60 0.0M
2024-02-27 36.50 36.60 36.45 36.60 0.0M
2024-02-26 36.60 36.60 36.50 36.60 0.0M
2024-02-23 36.50 36.55 36.45 36.55 0.0M
2024-02-22 36.60 36.70 36.50 36.60 0.0M
2024-02-21 36.35 36.60 36.35 36.60 0.0M
2024-02-20 36.45 36.60 36.35 36.60 0.0M
2024-02-19 36.40 36.60 36.15 36.60 0.0M
2024-02-16 36.60 36.60 36.35 36.60 0.0M
2024-02-15 36.60 36.60 36.35 36.60 0.0M
2024-02-05 36.50 36.70 36.50 36.70 0.0M
2024-02-02 36.40 36.60 36.40 36.60 0.0M
2024-02-01 36.40 36.60 36.40 36.60 0.0M
2024-01-31 36.40 36.60 36.35 36.60 0.0M
2024-01-30 36.50 36.65 36.35 36.60 0.0M
2024-01-29 36.40 36.60 36.40 36.60 0.0M
2024-01-26 36.50 36.60 36.40 36.60 0.0M
2024-01-25 36.25 36.70 36.25 36.70 0.0M
2024-01-24 36.50 36.60 36.50 36.60 0.0M
2024-01-23 36.70 36.75 36.50 36.60 0.0M
2024-01-22 36.80 37.10 36.75 36.75 0.0M
2024-01-19 36.50 36.70 36.00 36.70 0.0M
2024-01-18 36.50 36.70 36.50 36.70 0.0M
2024-01-17 36.50 36.70 36.50 36.70 0.0M
2024-01-16 36.50 36.70 36.50 36.70 0.0M
2024-01-15 36.70 36.80 36.70 36.70 0.0M
2024-01-12 36.55 36.70 36.55 36.70 0.0M
2024-01-11 36.80 37.50 36.70 36.70 0.0M
2024-01-10 36.55 36.70 36.55 36.70 0.0M
2024-01-09 36.50 36.80 36.50 36.80 0.0M
2024-01-08 36.70 36.70 36.60 36.70 0.0M
2024-01-05 36.65 36.75 36.65 36.70 0.0M
2024-01-04 36.65 36.85 36.65 36.80 0.0M
2024-01-03 36.65 36.85 36.65 36.85 0.0M
2024-01-02 36.80 36.95 36.60 36.85 0.0M