Jui Li Enterprise Co Ltd (1512)

1512
🏛️ 台湾 →
8.25
最終更新: 2025-10-03
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
2021-12-30 11.18 11.18 11.05 11.13 0.0M
2021-12-29 10.66 11.21 10.66 11.21 0.1M
2021-12-28 10.52 10.68 10.52 10.66 0.1M
2021-12-27 10.43 10.49 10.43 10.49 0.1M
2021-12-24 10.46 10.46 10.41 10.43 0.0M
2021-12-23 10.35 10.49 10.35 10.46 0.0M
2021-12-22 10.43 10.43 10.27 10.35 0.0M
2021-12-21 10.46 10.46 10.32 10.43 0.1M
2021-12-20 10.16 10.46 10.16 10.46 0.0M
2021-12-17 10.41 10.49 10.41 10.46 0.1M
2021-12-16 10.27 10.41 10.27 10.41 0.1M
2021-12-15 10.21 10.43 10.21 10.43 0.0M
2021-12-14 10.32 10.32 10.27 10.27 0.0M
2021-12-13 10.43 10.43 10.30 10.30 0.0M
2021-12-10 10.49 10.49 10.21 10.43 0.0M
2021-12-09 10.27 10.43 10.27 10.43 0.0M
2021-12-08 10.30 10.30 10.27 10.27 0.0M
2021-12-07 10.27 10.27 10.27 10.27 0.0M
2021-12-06 10.27 10.43 10.27 10.43 0.0M
2021-12-03 10.27 10.43 10.27 10.27 0.0M
2021-12-02 10.30 10.30 10.16 10.27 0.0M
2021-12-01 10.41 10.41 10.27 10.27 0.0M
2021-11-30 10.41 10.41 10.41 10.41 0.0M
2021-11-29 9.99 10.60 9.99 10.41 0.0M
2021-11-26 10.57 10.57 10.27 10.27 0.0M
2021-11-25 10.46 10.49 10.46 10.49 0.0M
2021-11-24 10.57 10.57 10.46 10.46 0.0M
2021-11-23 10.16 10.21 10.16 10.21 0.0M
2021-11-22 10.68 10.68 10.02 10.60 0.1M
2021-11-19 10.63 10.68 10.63 10.68 0.0M
2021-11-18 10.55 10.63 10.55 10.63 0.0M
2021-11-17 10.57 10.57 10.55 10.55 0.0M
2021-11-16 10.55 10.57 10.55 10.57 0.0M
2021-11-15 10.30 10.52 10.30 10.52 0.0M
2021-11-12 10.82 10.82 10.68 10.68 0.0M
2021-11-11 10.13 10.55 10.13 10.55 0.0M
2021-11-10 10.18 10.18 10.07 10.13 0.0M
2021-11-09 10.49 10.52 10.43 10.43 0.0M
2021-11-08 10.55 10.71 10.49 10.49 0.0M
2021-11-05 10.55 10.55 10.46 10.55 0.0M
2021-11-04 10.41 10.49 10.41 10.49 0.0M
2021-11-03 10.49 10.49 10.41 10.49 0.0M
2021-11-02 10.57 10.57 10.52 10.52 0.0M
2021-11-01 10.71 10.71 10.57 10.57 0.0M
2021-10-29 10.38 10.41 10.27 10.27 0.0M
2021-10-28 10.13 10.16 10.13 10.16 0.0M
2021-10-27 10.27 10.32 9.99 9.99 0.0M
2021-10-26 10.27 10.27 9.71 10.27 0.1M
2021-10-25 10.52 10.55 10.35 10.35 0.0M
2021-10-22 10.57 10.57 10.52 10.52 0.0M
2021-10-21 10.55 10.68 10.55 10.68 0.0M
2021-10-20 10.55 10.55 10.49 10.55 0.0M
2021-10-19 10.55 10.57 10.41 10.41 0.0M
2021-10-18 10.16 10.27 10.05 10.27 0.0M
2021-10-15 10.49 10.49 10.27 10.27 0.0M
2021-10-14 10.10 10.52 10.10 10.52 0.0M
2021-10-13 10.27 10.27 10.10 10.10 0.0M
2021-10-12 10.55 10.55 10.13 10.35 0.1M
2021-10-08 10.32 10.80 10.32 10.80 0.0M
2021-10-07 10.77 10.77 10.52 10.52 0.0M
2021-10-06 10.27 10.27 10.27 10.27 0.0M
2021-10-05 10.18 10.24 10.18 10.21 0.0M
2021-10-04 10.41 10.41 10.16 10.27 0.0M
2021-10-01 10.16 10.16 10.16 10.16 0.0M
2021-09-30 10.32 10.32 10.30 10.30 0.0M
2021-09-29 10.27 10.32 10.27 10.32 0.0M
2021-09-28 10.77 10.77 10.30 10.32 0.1M
2021-09-27 11.10 11.10 10.77 10.77 0.1M
2021-09-24 11.10 11.10 11.05 11.05 0.1M
2021-09-23 11.10 11.10 11.07 11.10 0.1M
2021-09-22 11.66 11.66 11.10 11.10 0.1M
2021-09-17 11.66 11.66 11.66 11.66 0.0M
2021-09-16 11.66 11.68 11.66 11.66 0.0M
2021-09-15 11.66 11.68 11.66 11.66 0.0M
2021-09-14 11.66 11.66 11.66 11.66 0.0M
2021-09-13 11.54 12.18 11.54 11.66 0.0M
2021-09-10 11.66 11.66 11.52 11.66 0.1M
2021-09-09 11.54 11.54 11.52 11.52 0.1M
2021-09-08 11.66 11.82 11.54 11.54 0.0M
2021-09-07 11.52 11.82 11.52 11.82 0.0M
2021-09-06 11.52 11.54 11.52 11.54 0.0M
2021-09-03 11.68 11.74 11.68 11.71 0.1M
2021-09-02 11.66 11.68 11.66 11.68 0.0M
2021-09-01 11.91 12.16 11.66 11.66 0.0M
2021-08-31 11.66 11.77 11.66 11.68 0.1M
2021-08-30 12.21 12.21 11.57 11.57 0.1M
2021-08-27 12.16 12.16 11.71 11.71 0.0M
2021-08-26 11.82 11.91 11.82 11.91 0.0M
2021-08-25 11.68 11.91 11.68 11.91 0.0M
2021-08-24 11.63 11.99 11.63 11.68 0.0M
2021-08-23 12.04 12.04 11.99 11.99 0.0M
2021-08-20 12.04 12.04 11.93 11.99 0.0M
2021-08-19 11.66 11.93 11.66 11.74 0.0M
2021-08-18 11.85 11.85 11.71 11.71 0.0M
2021-08-17 12.07 12.07 11.49 11.66 0.1M
2021-08-16 11.96 12.49 11.96 12.07 0.0M
2021-08-13 12.35 12.35 12.07 12.07 0.0M
2021-08-12 12.07 12.46 12.07 12.35 0.0M
2021-08-11 12.29 12.29 12.04 12.04 0.0M
2021-08-10 12.35 12.38 12.32 12.32 0.0M
2021-08-09 12.71 12.71 12.32 12.49 0.0M
2021-08-06 13.15 13.15 12.38 12.38 0.0M
2021-08-05 12.38 12.49 12.38 12.40 0.0M
2021-08-04 12.65 12.65 12.60 12.60 0.0M
2021-08-03 12.88 12.88 12.35 12.74 0.0M
2021-08-02 11.96 12.74 11.96 12.60 0.0M
2021-07-30 12.68 12.68 12.21 12.21 0.0M
2021-07-29 11.96 12.68 11.96 12.68 0.0M
2021-07-28 12.07 12.10 12.02 12.10 0.0M
2021-07-27 12.68 12.68 12.02 12.07 0.0M
2021-07-26 12.43 12.49 12.43 12.49 0.0M
2021-07-23 12.35 12.35 12.29 12.35 0.0M
2021-07-22 11.99 12.35 11.99 12.27 0.0M
2021-07-21 12.54 12.54 12.35 12.35 0.0M
2021-07-20 13.02 13.02 12.49 12.52 0.0M
2021-07-19 12.52 13.02 12.52 13.02 0.0M
2021-07-16 13.18 13.18 12.99 12.99 0.0M
2021-07-15 13.04 13.40 13.04 13.18 0.0M
2021-07-14 13.04 13.04 12.90 13.04 0.0M
2021-07-13 13.32 13.32 12.99 12.99 0.0M
2021-07-12 13.27 13.27 13.13 13.27 0.1M
2021-07-09 13.49 13.49 13.04 13.04 0.0M
2021-07-08 12.07 12.54 12.07 12.49 0.1M
2021-07-07 12.46 12.46 12.04 12.07 0.0M
2021-07-06 12.77 12.77 12.21 12.46 0.0M
2021-07-05 11.96 12.24 11.96 12.24 0.0M
2021-07-02 11.93 11.93 11.85 11.88 0.0M
2021-07-01 12.07 12.07 11.88 11.93 0.0M
2021-06-30 12.07 12.13 12.07 12.07 0.0M
2021-06-29 11.71 12.07 11.71 12.07 0.0M
2021-06-28 12.24 12.27 12.21 12.24 0.1M
2021-06-25 12.68 12.68 12.49 12.49 0.0M
2021-06-24 12.07 12.49 12.07 12.16 0.0M
2021-06-23 12.16 12.16 12.13 12.13 0.0M
2021-06-22 12.27 12.27 12.18 12.21 0.0M
2021-06-21 12.65 12.65 12.46 12.46 0.0M
2021-06-18 12.10 12.43 12.10 12.43 0.0M
2021-06-17 12.46 12.46 12.21 12.21 0.0M
2021-06-16 13.02 13.02 12.21 12.21 0.0M
2021-06-15 12.49 12.52 12.27 12.38 0.0M
2021-06-11 12.49 12.52 12.40 12.40 0.0M
2021-06-10 12.52 12.52 12.49 12.49 0.0M
2021-06-09 12.63 12.63 12.54 12.57 0.0M
2021-06-08 12.49 13.04 12.49 12.77 0.0M
2021-06-04 13.04 13.07 13.04 13.07 0.0M
2021-06-03 12.49 12.52 12.49 12.52 0.0M
2021-06-02 13.02 13.02 12.35 12.43 0.0M
2021-06-01 12.54 12.99 12.52 12.99 0.0M
2021-05-31 12.99 13.02 12.71 12.77 0.0M
2021-05-28 12.49 12.77 12.18 12.71 0.0M
2021-05-27 12.49 12.63 12.16 12.63 0.1M
2021-05-26 12.40 12.77 12.38 12.77 0.0M
2021-05-25 12.38 12.77 12.38 12.49 0.0M
2021-05-24 12.49 12.49 12.43 12.43 0.0M
2021-05-21 13.04 13.04 12.49 13.04 0.0M
2021-05-20 12.21 12.74 12.21 12.35 0.0M
2021-05-19 12.13 12.29 12.13 12.18 0.0M
2021-05-18 12.27 12.68 11.66 12.68 0.0M
2021-05-17 11.74 11.74 11.54 11.57 0.1M
2021-05-14 12.32 12.35 12.29 12.29 0.0M
2021-05-13 12.07 12.43 11.71 12.32 0.0M
2021-05-12 13.24 13.24 12.43 12.43 0.1M
2021-05-11 13.88 13.88 13.43 13.43 0.1M
2021-05-10 13.82 13.82 13.71 13.74 0.1M
2021-05-07 13.54 13.57 13.54 13.57 0.0M
2021-05-06 13.63 13.74 13.40 13.54 0.0M
2021-05-05 13.88 13.88 13.60 13.60 0.0M
2021-05-04 13.88 13.88 13.46 13.49 0.1M
2021-05-03 14.10 14.10 13.88 13.88 0.1M
2021-04-29 13.74 13.88 13.74 13.88 0.2M
2021-04-28 13.82 13.88 13.60 13.74 0.0M
2021-04-27 13.82 13.82 13.74 13.74 0.0M
2021-04-26 13.74 13.88 13.74 13.82 0.0M
2021-04-23 13.74 13.88 13.74 13.88 0.0M
2021-04-22 13.96 13.96 13.88 13.88 0.1M
2021-04-21 14.18 14.18 13.93 13.93 0.0M
2021-04-20 14.15 14.21 14.15 14.21 0.1M
2021-04-19 13.88 14.04 13.88 14.04 0.1M
2021-04-16 13.88 14.15 13.88 14.01 0.1M
2021-04-15 13.60 13.88 13.60 13.88 0.1M
2021-04-14 13.88 14.10 13.60 13.60 0.0M
2021-04-13 14.15 14.15 13.60 13.60 0.1M
2021-04-12 13.32 14.15 13.32 14.15 0.1M
2021-04-09 14.90 14.90 14.29 14.29 0.1M
2021-04-08 14.15 14.46 14.15 14.43 0.2M
2021-04-07 13.60 14.15 13.60 14.15 0.2M
2021-04-06 13.88 13.88 13.60 13.65 0.1M
2021-04-01 13.74 13.74 13.32 13.32 0.1M
2021-03-31 13.74 13.74 13.60 13.65 0.1M
2021-03-30 13.99 13.99 13.74 13.74 0.0M
2021-03-29 13.88 14.43 13.88 13.99 0.1M
2021-03-26 13.74 13.88 13.74 13.88 0.1M
2021-03-25 13.96 14.62 13.74 13.74 0.1M
2021-03-24 15.32 15.32 14.15 15.18 0.4M
2021-03-23 12.77 13.93 12.77 13.93 0.2M
2021-03-22 12.49 12.68 12.43 12.68 0.2M
2021-03-19 11.99 12.35 11.99 12.35 0.1M
2021-03-18 12.04 12.04 11.93 11.99 0.0M
2021-03-17 12.02 12.04 11.82 12.04 0.0M
2021-03-16 12.02 12.02 11.82 12.02 0.0M
2021-03-15 11.82 11.93 11.82 11.93 0.0M
2021-03-12 11.88 11.99 11.66 11.99 0.0M
2021-03-11 11.88 11.93 11.88 11.88 0.0M
2021-03-10 11.88 11.93 11.88 11.93 0.0M
2021-03-09 11.93 12.07 11.93 11.93 0.0M
2021-03-08 11.93 11.96 11.93 11.93 0.0M
2021-03-05 12.21 12.21 11.93 12.18 0.0M
2021-03-04 12.27 12.27 12.21 12.21 0.0M
2021-03-03 12.35 12.35 11.96 12.27 0.0M
2021-03-02 12.38 12.38 12.10 12.10 0.0M
2021-02-26 11.93 12.21 11.91 12.21 0.0M
2021-02-25 12.21 12.21 12.21 12.21 0.0M
2021-02-24 12.07 12.07 11.93 11.93 0.0M
2021-02-23 12.35 12.38 12.07 12.07 0.0M
2021-02-22 12.21 12.21 12.13 12.21 0.0M
2021-02-19 4.36 4.40 4.35 4.35 0.0M
2021-02-18 4.35 4.35 4.35 4.35 0.0M
2021-02-17 4.36 4.41 4.35 4.41 0.0M
2021-02-05 4.41 4.41 4.40 4.41 0.0M
2021-02-04 4.48 4.48 4.42 4.42 0.0M
2021-02-03 4.49 4.62 4.45 4.45 0.0M
2021-02-02 4.50 4.50 4.50 4.50 0.0M
2021-02-01 4.61 4.61 4.55 4.58 0.0M
2021-01-29 4.61 4.61 4.50 4.50 0.0M
2021-01-28 4.54 4.60 4.54 4.60 0.1M
2021-01-27 4.20 4.50 4.20 4.50 0.1M
2021-01-26 4.25 4.30 4.25 4.30 0.0M
2021-01-25 4.08 4.25 4.05 4.25 0.2M
2021-01-22 4.41 4.41 4.36 4.36 0.1M
2021-01-21 4.50 4.50 4.40 4.41 0.1M
2021-01-20 4.65 4.65 4.48 4.48 0.0M
2021-01-19 4.72 4.72 4.63 4.65 0.0M
2021-01-18 4.66 4.81 4.60 4.63 0.1M
2021-01-15 4.72 4.74 4.66 4.66 0.1M
2021-01-14 4.71 4.76 4.71 4.76 0.0M
2021-01-13 4.74 4.80 4.74 4.75 0.1M
2021-01-12 4.76 4.86 4.76 4.77 0.1M
2021-01-11 4.70 4.86 4.70 4.86 0.1M
2021-01-08 4.90 4.92 4.90 4.90 0.0M
2021-01-07 4.92 4.92 4.91 4.91 0.1M
2021-01-06 4.99 4.99 4.93 4.95 0.1M
2021-01-05 5.00 5.10 5.00 5.00 0.4M
2021-01-04 4.99 5.00 4.99 5.00 0.3M