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
2023-12-29 12.25 12.30 12.10 12.20 0.0M
2023-12-28 12.30 12.30 12.10 12.30 0.0M
2023-12-27 12.05 12.30 12.05 12.30 0.0M
2023-12-26 12.20 12.35 12.20 12.30 0.0M
2023-12-25 12.10 12.30 12.05 12.30 0.0M
2023-12-22 12.20 12.20 12.15 12.20 0.0M
2023-12-21 12.20 12.20 12.20 12.20 0.0M
2023-12-20 12.15 12.25 12.10 12.25 0.0M
2023-12-19 12.15 12.15 12.15 12.15 0.0M
2023-12-18 12.25 12.25 12.15 12.20 0.0M
2023-12-15 12.20 12.25 12.10 12.20 0.0M
2023-12-14 12.35 12.35 12.00 12.20 0.1M
2023-12-13 12.35 12.55 12.30 12.35 0.0M
2023-12-12 12.60 12.60 12.25 12.40 0.1M
2023-12-11 12.40 12.95 12.35 12.70 0.1M
2023-12-08 12.30 12.50 12.30 12.30 0.0M
2023-12-07 12.30 12.35 12.30 12.30 0.0M
2023-12-06 12.30 12.40 12.30 12.30 0.0M
2023-12-05 12.45 12.60 12.25 12.35 0.0M
2023-12-04 12.55 12.70 12.30 12.50 0.1M
2023-12-01 12.70 12.70 12.30 12.55 0.0M
2023-11-30 12.45 12.50 12.30 12.30 0.0M
2023-11-29 12.50 12.50 12.25 12.45 0.0M
2023-11-28 12.35 12.35 12.20 12.30 0.0M
2023-11-27 12.20 12.30 12.15 12.30 0.0M
2023-11-24 12.20 12.35 12.15 12.35 0.0M
2023-11-23 12.30 12.60 12.30 12.50 0.0M
2023-11-22 12.25 12.25 12.10 12.15 0.0M
2023-11-21 12.60 12.60 12.30 12.50 0.0M
2023-11-20 12.35 12.65 12.10 12.60 0.0M
2023-11-17 12.05 12.30 12.05 12.25 0.0M
2023-11-16 12.15 12.25 11.90 12.25 0.0M
2023-11-15 12.45 12.45 12.15 12.40 0.0M
2023-11-14 12.40 12.40 12.20 12.25 0.0M
2023-11-13 12.40 12.50 12.15 12.50 0.0M
2023-11-10 12.20 12.40 12.20 12.40 0.0M
2023-11-09 12.00 12.35 11.95 12.30 0.0M
2023-11-08 12.15 12.35 12.10 12.35 0.0M
2023-11-07 12.45 12.55 11.95 12.10 0.0M
2023-11-06 12.40 12.40 12.15 12.40 0.0M
2023-11-03 12.40 12.45 12.15 12.45 0.0M
2023-11-02 12.30 12.35 12.20 12.30 0.0M
2023-11-01 12.85 12.95 12.30 12.60 0.0M
2023-10-31 12.40 12.40 12.30 12.30 0.0M
2023-10-30 12.80 12.80 12.40 12.40 0.0M
2023-10-27 12.90 12.90 12.45 12.85 0.0M
2023-10-26 12.70 12.80 12.50 12.75 0.0M
2023-10-25 13.40 13.40 12.60 13.15 0.0M
2023-10-24 13.70 13.95 13.20 13.40 0.1M
2023-10-23 12.00 14.10 11.60 13.80 0.4M
2023-10-20 12.55 12.85 12.55 12.85 0.4M
2023-10-19 11.65 11.70 11.50 11.70 0.0M
2023-10-18 11.70 12.00 11.45 11.70 0.0M
2023-10-17 11.60 11.60 11.50 11.50 0.0M
2023-10-16 11.80 11.90 11.45 11.90 0.0M
2023-10-13 11.85 11.95 11.80 11.80 0.0M
2023-10-12 11.90 12.40 11.90 11.95 0.0M
2023-10-11 12.25 12.25 11.85 11.90 0.0M
2023-10-06 11.90 12.25 11.90 12.25 0.0M
2023-10-05 12.40 12.40 12.00 12.00 0.0M
2023-10-04 11.80 12.00 11.80 12.00 0.0M
2023-10-03 12.35 12.35 11.90 11.95 0.0M
2023-10-02 12.15 12.15 11.90 11.95 0.0M
2023-09-28 11.85 12.15 11.80 11.85 0.0M
2023-09-27 12.00 12.05 11.95 11.95 0.0M
2023-09-26 12.00 12.05 12.00 12.05 0.0M
2023-09-25 12.10 12.25 11.95 12.00 0.0M
2023-09-22 12.35 12.40 12.15 12.15 0.0M
2023-09-21 12.20 12.40 12.00 12.40 0.0M
2023-09-20 12.10 12.10 12.00 12.00 0.0M
2023-09-19 12.15 12.35 12.15 12.20 0.0M
2023-09-18 12.40 12.40 12.20 12.20 0.0M
2023-09-15 12.30 12.35 12.20 12.20 0.0M
2023-09-14 12.20 12.30 12.20 12.20 0.0M
2023-09-13 12.20 12.30 12.15 12.20 0.0M
2023-09-12 12.20 12.60 12.20 12.40 0.0M
2023-09-11 12.50 12.50 12.10 12.20 0.0M
2023-09-08 12.35 12.55 12.30 12.55 0.0M
2023-09-07 12.80 12.80 12.40 12.40 0.0M
2023-09-06 12.50 12.55 12.40 12.40 0.0M
2023-09-05 12.15 12.50 12.15 12.30 0.0M
2023-09-04 12.50 12.85 12.25 12.50 0.0M
2023-09-01 12.80 12.80 12.50 12.70 0.0M
2023-08-31 12.85 12.85 12.70 12.70 0.0M
2023-08-29 13.40 13.45 12.90 13.30 0.0M
2023-08-28 12.85 13.20 12.85 13.20 0.0M
2023-08-25 13.00 13.30 12.90 13.30 0.0M
2023-08-24 13.15 13.45 13.05 13.35 0.1M
2023-08-23 12.25 13.20 12.25 13.20 0.1M
2023-08-22 12.10 12.10 12.00 12.00 0.0M
2023-08-21 12.10 12.25 12.00 12.20 0.0M
2023-08-18 12.40 12.40 12.10 12.15 0.0M
2023-08-17 12.25 12.30 12.10 12.10 0.0M
2023-08-16 12.30 12.55 12.10 12.30 0.0M
2023-08-15 12.20 12.30 12.05 12.30 0.1M
2023-08-14 12.40 12.50 12.20 12.20 0.0M
2023-08-11 12.55 12.80 12.35 12.75 0.1M
2023-08-10 12.55 13.10 12.50 12.50 0.1M
2023-08-09 12.70 13.05 12.70 12.80 0.0M
2023-08-08 12.95 12.95 12.85 12.85 0.0M
2023-08-07 12.90 13.00 12.80 12.95 0.0M
2023-08-04 13.00 13.00 12.85 12.90 0.0M
2023-08-02 13.20 13.20 12.55 13.00 0.0M
2023-08-01 13.30 13.30 13.00 13.05 0.0M
2023-07-31 13.05 13.10 13.05 13.05 0.0M
2023-07-28 13.00 13.50 13.00 13.50 0.1M
2023-07-27 13.30 13.30 13.20 13.25 0.0M
2023-07-26 13.05 13.25 13.05 13.20 0.0M
2023-07-25 13.40 13.40 13.10 13.10 0.0M
2023-07-24 13.05 13.35 13.05 13.35 0.0M
2023-07-21 13.30 13.30 13.05 13.05 0.0M
2023-07-20 13.25 13.35 13.15 13.30 0.1M
2023-07-19 13.15 13.50 13.15 13.20 0.1M
2023-07-18 13.65 13.65 13.20 13.60 0.1M
2023-07-17 13.45 13.65 13.35 13.65 0.1M
2023-07-14 13.60 14.10 13.35 13.85 0.1M
2023-07-13 14.00 14.00 13.60 13.65 0.0M
2023-07-12 14.05 14.10 14.00 14.00 0.1M
2023-07-11 13.50 14.20 13.50 14.00 0.0M
2023-07-10 13.40 13.50 13.10 13.50 0.1M
2023-07-07 13.25 14.20 13.20 13.45 0.1M
2023-07-06 13.55 13.90 13.40 13.45 0.1M
2023-07-05 14.00 14.10 13.70 13.75 0.1M
2023-07-04 14.00 14.00 14.00 14.00 0.0M
2023-07-03 14.15 14.15 13.95 14.00 0.0M
2023-06-30 14.30 14.35 13.70 14.20 0.0M
2023-06-29 14.25 14.25 13.90 14.20 0.0M
2023-06-28 14.15 14.45 14.10 14.35 0.1M
2023-06-27 14.30 14.30 13.80 14.15 0.0M
2023-06-26 14.05 14.25 13.70 14.20 0.0M
2023-06-21 14.00 14.15 13.90 14.15 0.1M
2023-06-20 14.05 14.25 13.95 14.20 0.0M
2023-06-19 14.00 14.50 14.00 14.45 0.1M
2023-06-16 14.55 14.55 14.05 14.30 0.1M
2023-06-15 14.30 14.45 14.30 14.35 0.1M
2023-06-14 14.60 14.60 14.20 14.30 0.0M
2023-06-13 14.10 14.25 14.10 14.20 0.0M
2023-06-12 14.70 14.70 14.15 14.15 0.0M
2023-06-09 14.20 14.55 14.00 14.35 0.0M
2023-06-08 14.50 14.50 14.00 14.20 0.0M
2023-06-07 14.75 14.75 13.95 14.50 0.1M
2023-06-06 14.25 15.40 14.25 15.10 0.3M
2023-06-05 14.30 14.40 13.70 14.00 0.1M
2023-06-02 13.15 14.35 13.05 14.15 0.1M
2023-06-01 13.00 13.20 12.85 13.05 0.1M
2023-05-31 12.90 13.20 12.90 13.10 0.0M
2023-05-30 13.15 13.15 12.95 12.95 0.1M
2023-05-29 13.00 13.25 12.90 13.25 0.1M
2023-05-26 13.15 13.35 13.10 13.10 0.0M
2023-05-25 13.10 13.40 13.10 13.30 0.1M
2023-05-24 13.05 13.45 13.05 13.10 0.1M
2023-05-23 13.40 13.40 13.10 13.20 0.0M
2023-05-22 13.50 13.50 13.10 13.35 0.1M
2023-05-19 13.45 13.45 13.10 13.35 0.1M
2023-05-18 13.50 13.50 13.15 13.30 0.0M
2023-05-17 13.35 13.35 13.10 13.15 0.1M
2023-05-16 13.45 13.50 13.20 13.35 0.0M
2023-05-15 13.40 13.40 13.10 13.40 0.0M
2023-05-12 13.40 13.50 13.35 13.50 0.0M
2023-05-11 13.75 13.75 13.40 13.45 0.1M
2023-05-10 13.40 13.55 13.15 13.45 0.1M
2023-05-09 13.10 13.20 13.00 13.10 0.1M
2023-05-08 13.60 13.60 13.05 13.15 0.1M
2023-05-05 13.35 13.35 13.10 13.10 0.1M
2023-05-04 13.65 13.65 13.20 13.40 0.0M
2023-05-03 13.20 13.40 13.20 13.30 0.0M
2023-05-02 13.20 13.55 13.10 13.55 0.1M
2023-04-28 13.40 13.60 13.15 13.60 0.0M
2023-04-27 14.00 14.00 13.35 13.35 0.0M
2023-04-26 13.15 13.50 13.15 13.50 0.0M
2023-04-25 13.50 13.55 13.10 13.15 0.1M
2023-04-24 13.45 13.60 13.45 13.55 0.1M
2023-04-21 13.85 13.90 13.60 13.60 0.1M
2023-04-20 14.00 14.00 13.80 13.80 0.0M
2023-04-19 14.20 14.40 13.90 14.35 0.1M
2023-04-18 14.20 14.55 14.15 14.40 0.1M
2023-04-17 14.10 15.15 14.10 14.30 0.1M
2023-04-14 15.50 15.50 14.95 15.00 0.1M
2023-04-13 14.90 15.25 14.85 15.20 0.1M
2023-04-12 14.60 15.25 14.50 14.75 0.1M
2023-04-11 14.95 15.30 14.20 14.65 0.1M
2023-04-10 13.50 14.95 13.50 14.95 0.4M
2023-04-07 13.20 13.80 13.20 13.60 0.2M
2023-04-06 13.40 13.40 13.00 13.05 0.1M
2023-03-31 13.50 13.50 13.40 13.40 0.0M
2023-03-30 13.45 13.50 13.20 13.50 0.1M
2023-03-29 13.35 13.45 13.35 13.45 0.1M
2023-03-28 13.65 13.65 13.45 13.45 0.1M
2023-03-27 13.90 13.90 13.45 13.45 0.1M
2023-03-24 14.40 14.40 13.50 13.75 0.2M
2023-03-23 13.90 14.85 13.90 14.30 0.1M
2023-03-22 14.60 14.85 14.60 14.85 0.1M
2023-03-21 14.50 14.70 14.20 14.70 0.1M
2023-03-20 14.90 14.90 14.50 14.50 0.1M
2023-03-17 14.70 15.10 14.70 15.00 0.1M
2023-03-16 15.00 15.00 14.90 14.90 0.1M
2023-03-15 15.50 15.80 15.30 15.30 0.1M
2023-03-14 15.30 15.80 15.30 15.50 0.2M
2023-03-13 16.90 16.90 15.00 16.00 0.2M
2023-03-01 15.68 16.10 15.65 16.10 0.1M
2023-02-24 16.07 16.07 15.54 15.54 0.2M
2023-02-23 16.04 16.04 15.93 15.96 0.2M
2023-02-22 16.07 16.07 16.01 16.04 0.2M
2023-02-21 16.07 16.26 16.04 16.04 0.3M
2023-02-20 15.65 16.10 15.65 16.07 0.2M
2023-02-17 15.65 15.87 15.65 15.65 0.1M
2023-02-16 15.93 15.93 15.49 15.49 0.1M
2023-02-15 16.29 16.29 15.68 15.98 0.3M
2023-02-14 16.37 16.37 16.23 16.29 0.1M
2023-02-13 16.90 16.98 16.60 16.65 0.4M
2023-02-10 16.35 16.35 16.29 16.32 0.2M
2023-02-09 16.10 16.23 16.10 16.23 0.3M
2023-02-08 17.90 17.90 16.65 16.65 0.3M
2023-02-07 18.04 18.04 17.21 17.21 0.3M
2023-02-06 17.18 18.04 16.93 16.93 0.5M
2023-02-03 16.96 16.96 15.76 16.65 0.5M
2023-02-02 14.21 15.46 14.21 15.46 0.5M
2023-02-01 13.88 14.07 13.88 14.07 0.1M
2023-01-31 13.88 13.88 13.85 13.88 0.1M
2023-01-30 13.65 13.79 13.46 13.60 0.1M
2023-01-17 13.57 13.63 13.38 13.38 0.2M
2023-01-16 13.90 13.90 13.57 13.57 0.1M
2023-01-13 13.43 13.57 13.18 13.57 0.1M
2023-01-12 13.88 13.88 13.18 13.46 0.1M
2023-01-11 13.88 13.88 13.60 13.60 0.1M
2023-01-10 13.60 13.74 13.60 13.71 0.1M
2023-01-09 14.15 14.15 13.57 13.60 0.1M
2023-01-06 13.88 13.93 13.82 13.82 0.1M
2023-01-05 13.32 13.71 13.32 13.35 0.1M
2023-01-04 12.99 13.85 12.99 13.32 0.0M
2023-01-03 13.88 13.88 13.04 13.04 0.1M