K Way Information (5201)

5201
🏛️ 台湾 →
43.50
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
2022-12-30 28.30 28.30 27.55 27.75 0.0M
2022-12-29 28.65 28.65 27.80 28.15 0.0M
2022-12-28 27.70 27.70 27.70 27.70 0.0M
2022-12-27 27.65 27.80 27.20 27.80 0.0M
2022-12-26 27.50 27.70 27.40 27.40 0.0M
2022-12-23 27.60 27.60 27.60 27.60 0.0M
2022-12-22 27.70 28.05 27.40 27.80 0.0M
2022-12-21 29.00 29.00 27.50 27.55 0.0M
2022-12-20 28.00 28.10 27.80 28.05 0.0M
2022-12-19 27.85 28.30 27.85 28.10 0.0M
2022-12-16 28.00 28.30 28.00 28.30 0.0M
2022-12-15 28.00 28.05 28.00 28.00 0.0M
2022-12-14 28.00 28.05 28.00 28.05 0.0M
2022-12-13 27.75 27.95 27.75 27.95 0.0M
2022-12-12 27.15 28.10 27.10 27.75 0.0M
2022-12-09 28.75 28.75 28.40 28.40 0.0M
2022-12-08 28.40 28.50 28.00 28.50 0.0M
2022-12-07 28.45 28.45 28.45 28.45 0.0M
2022-12-06 28.40 28.45 28.40 28.45 0.0M
2022-12-05 28.30 28.45 28.30 28.45 0.0M
2022-12-02 28.25 28.95 28.25 28.30 0.0M
2022-12-01 28.45 28.45 28.15 28.15 0.0M
2022-11-30 28.35 28.45 28.30 28.45 0.0M
2022-11-29 28.35 28.70 27.85 28.15 0.0M
2022-11-25 28.15 28.85 28.15 28.40 0.0M
2022-11-24 28.20 28.20 28.00 28.20 0.0M
2022-11-23 28.25 28.25 28.10 28.25 0.0M
2022-11-22 28.80 28.85 27.55 27.85 0.0M
2022-11-21 28.00 28.50 27.90 28.40 0.0M
2022-11-18 27.35 27.40 27.20 27.40 0.0M
2022-11-17 27.30 27.70 27.25 27.50 0.0M
2022-11-16 29.20 29.20 27.65 27.65 0.0M
2022-11-15 29.80 29.80 29.20 29.70 0.0M
2022-11-14 29.50 29.90 29.50 29.90 0.0M
2022-11-11 29.65 29.80 29.50 29.75 0.0M
2022-11-10 29.30 29.65 29.30 29.65 0.0M
2022-11-09 29.65 29.70 29.00 29.40 0.0M
2022-11-08 29.50 29.75 29.50 29.70 0.0M
2022-11-07 28.50 29.75 28.50 29.75 0.0M
2022-11-04 27.85 29.20 27.50 29.20 0.0M
2022-11-03 27.60 28.00 27.60 28.00 0.0M
2022-11-02 28.30 28.40 27.95 27.95 0.0M
2022-11-01 29.30 29.30 29.30 29.30 0.0M
2022-10-31 28.70 28.75 28.70 28.70 0.0M
2022-10-28 29.20 29.40 28.50 28.75 0.0M
2022-10-27 28.90 28.90 28.15 28.90 0.0M
2022-10-26 29.05 29.05 28.10 28.70 0.0M
2022-10-25 29.45 29.50 28.05 28.80 0.0M
2022-10-20 28.40 30.00 28.40 30.00 0.0M
2022-10-19 28.80 29.40 28.80 29.40 0.0M
2022-10-18 28.25 28.25 27.60 28.15 0.0M
2022-10-17 27.35 28.00 27.35 28.00 0.0M
2022-10-14 28.00 28.45 27.95 28.20 0.0M
2022-10-13 29.05 29.05 29.05 29.05 0.0M
2022-10-12 29.00 29.15 28.10 28.10 0.0M
2022-10-07 29.00 30.20 29.00 30.20 0.0M
2022-10-06 29.00 29.00 29.00 29.00 0.0M
2022-10-05 29.20 29.20 28.30 29.10 0.0M
2022-10-04 28.60 28.85 28.60 28.65 0.0M
2022-10-03 28.50 29.00 28.50 29.00 0.0M
2022-09-29 28.95 29.70 28.95 29.70 0.0M
2022-09-28 29.85 29.85 29.85 29.85 0.0M
2022-09-27 28.80 29.10 28.80 29.00 0.0M
2022-09-26 27.90 29.50 27.90 28.00 0.0M
2022-09-23 30.20 30.20 30.20 30.20 0.0M
2022-09-22 30.45 30.45 30.45 30.45 0.0M
2022-09-21 29.10 29.95 29.10 29.95 0.0M
2022-09-20 30.15 30.15 29.60 29.85 0.0M
2022-09-19 29.80 29.95 29.80 29.80 0.0M
2022-09-16 29.75 30.10 29.75 30.10 0.0M
2022-09-15 30.50 30.50 30.50 30.50 0.0M
2022-09-14 29.55 30.10 29.55 30.10 0.0M
2022-09-13 30.20 30.20 29.60 30.00 0.0M
2022-09-12 30.00 30.40 29.70 30.10 0.0M
2022-09-08 29.75 30.40 29.50 30.20 0.0M
2022-09-07 30.45 30.45 30.45 30.45 0.0M
2022-09-06 29.45 30.10 29.45 29.95 0.0M
2022-09-01 29.65 30.80 29.65 30.80 0.0M
2022-08-31 30.85 30.85 30.85 30.85 0.0M
2022-08-30 30.70 30.90 30.65 30.85 0.0M
2022-08-29 29.50 30.90 29.15 30.65 0.0M
2022-08-26 28.85 30.15 28.80 30.15 0.0M
2022-08-25 28.65 29.75 28.60 29.30 0.0M
2022-08-24 30.00 30.00 29.10 29.20 0.0M
2022-08-22 29.00 30.15 29.00 29.80 0.0M
2022-08-19 29.05 30.45 29.05 29.80 0.0M
2022-08-16 30.70 30.70 30.70 30.70 0.0M
2022-08-15 30.00 30.00 29.55 29.95 0.0M
2022-08-12 30.95 30.95 30.00 30.00 0.0M
2022-08-11 30.50 30.70 30.25 30.60 0.0M
2022-08-09 30.75 30.75 30.50 30.65 0.0M
2022-08-08 30.90 30.90 30.50 30.80 0.0M
2022-08-05 30.50 30.90 30.50 30.90 0.0M
2022-08-04 30.90 30.90 30.50 30.75 0.0M
2022-08-03 30.70 30.85 30.50 30.85 0.0M
2022-08-02 30.90 30.90 30.70 30.70 0.0M
2022-08-01 31.00 31.00 30.90 30.90 0.0M
2022-07-29 30.90 31.10 30.80 31.00 0.0M
2022-07-28 31.20 31.20 30.90 30.90 0.0M
2022-07-27 31.10 31.50 31.10 31.20 0.0M
2022-07-26 31.35 31.35 31.10 31.10 0.0M
2022-07-25 31.55 31.60 31.15 31.15 0.0M
2022-07-22 31.90 31.90 31.40 31.55 0.0M
2022-07-21 31.45 31.60 31.10 31.55 0.0M
2022-07-20 31.65 31.65 31.00 31.45 0.0M
2022-07-19 31.00 31.60 30.80 31.10 0.0M
2022-07-18 30.45 31.30 30.45 31.00 0.0M
2022-07-15 30.40 30.45 30.05 30.20 0.0M
2022-07-14 30.40 30.40 29.70 30.00 0.0M
2022-07-13 30.80 30.80 30.10 30.10 0.0M
2022-07-12 29.10 31.80 29.05 30.65 0.0M
2022-07-11 28.80 29.55 28.60 29.35 0.0M
2022-07-08 28.70 28.70 28.05 28.45 0.0M
2022-07-07 28.45 28.60 28.10 28.40 0.0M
2022-07-06 28.75 28.75 27.85 28.20 0.0M
2022-07-05 28.35 28.35 28.20 28.30 0.0M
2022-07-04 28.20 28.20 28.20 28.20 0.0M
2022-07-01 27.80 28.45 27.70 28.25 0.0M
2022-06-30 28.20 28.35 28.00 28.35 0.0M
2022-06-29 28.00 28.40 28.00 28.40 0.0M
2022-06-28 28.00 28.45 28.00 28.40 0.0M
2022-06-27 28.45 28.50 28.30 28.45 0.0M
2022-06-24 27.20 27.50 27.10 27.50 0.0M
2022-06-23 26.90 27.50 26.90 27.25 0.0M
2022-06-22 27.10 28.15 26.95 26.95 0.0M
2022-06-21 27.50 28.50 27.00 27.95 0.0M
2022-06-20 28.00 28.50 27.50 27.80 0.0M
2022-06-17 28.50 28.75 28.50 28.75 0.0M
2022-06-16 29.20 29.20 28.90 29.00 0.0M
2022-06-15 28.90 28.90 28.30 28.90 0.0M
2022-06-14 28.80 28.90 27.65 28.90 0.0M
2022-06-13 29.20 29.25 28.15 28.95 0.0M
2022-06-10 29.00 29.00 28.55 28.90 0.0M
2022-06-09 29.15 29.15 28.00 28.90 0.0M
2022-06-08 29.00 29.25 28.25 29.05 0.0M
2022-06-07 29.95 29.95 29.00 29.40 0.0M
2022-06-06 29.00 29.00 28.65 28.95 0.0M
2022-06-02 29.25 29.25 29.00 29.15 0.0M
2022-06-01 29.90 29.90 29.30 29.35 0.0M
2022-05-31 29.25 29.25 29.25 29.25 0.0M
2022-05-30 28.60 29.30 28.60 29.30 0.0M
2022-05-27 29.20 29.30 29.20 29.30 0.0M
2022-05-26 28.45 29.30 28.45 28.90 0.0M
2022-05-25 27.80 28.30 27.80 28.30 0.0M
2022-05-24 27.85 27.85 27.55 27.85 0.0M
2022-05-23 26.70 27.95 26.70 27.85 0.0M
2022-05-20 26.80 27.75 26.80 27.55 0.0M
2022-05-19 27.35 27.90 26.50 26.90 0.0M
2022-05-18 28.00 28.15 27.60 28.00 0.0M
2022-05-17 29.00 29.00 27.60 28.15 0.0M
2022-05-16 28.90 28.90 27.60 28.90 0.0M
2022-05-13 26.90 29.20 26.90 28.30 0.0M
2022-05-12 27.80 27.85 26.75 27.55 0.0M
2022-05-11 27.85 29.75 27.50 27.90 0.0M
2022-05-10 28.00 28.00 27.50 27.50 0.0M
2022-05-09 28.60 28.60 28.00 28.00 0.0M
2022-05-06 29.75 29.75 29.00 29.00 0.0M
2022-05-05 29.15 29.70 28.80 29.10 0.0M
2022-05-04 29.90 29.95 28.70 28.95 0.0M
2022-05-03 30.10 30.10 29.50 29.55 0.0M
2022-04-29 30.35 30.40 29.80 29.90 0.0M
2022-04-28 30.50 30.95 30.00 30.00 0.0M
2022-04-26 31.45 31.45 30.50 30.60 0.0M
2022-04-25 30.70 31.00 30.60 31.00 0.0M
2022-04-21 31.30 32.25 30.65 31.30 0.0M
2022-04-20 32.40 32.40 31.20 31.80 0.0M
2022-04-19 32.55 32.55 31.85 31.90 0.0M
2022-04-18 32.40 32.40 31.75 31.85 0.0M
2022-04-15 32.85 32.85 32.10 32.50 0.0M
2022-04-14 32.30 32.60 31.25 32.30 0.0M
2022-04-13 32.25 32.30 32.05 32.30 0.0M
2022-04-12 32.05 32.20 32.00 32.15 0.0M
2022-04-11 32.00 32.05 32.00 32.00 0.0M
2022-04-08 31.65 31.95 31.55 31.90 0.0M
2022-04-07 31.45 31.50 31.40 31.45 0.0M
2022-04-06 30.80 31.80 30.80 31.45 0.0M
2022-04-01 30.75 30.90 30.70 30.80 0.0M
2022-03-31 30.90 31.05 30.55 30.75 0.0M
2022-03-30 32.05 32.25 31.90 32.05 0.0M
2022-03-29 32.45 32.50 32.10 32.10 0.0M
2022-03-28 32.40 32.45 32.00 32.25 0.0M
2022-03-25 31.90 32.20 31.25 32.15 0.0M
2022-03-24 31.40 31.55 31.40 31.40 0.0M
2022-03-23 31.80 31.80 31.35 31.45 0.0M
2022-03-22 31.55 31.90 31.55 31.80 0.0M
2022-03-21 31.40 31.90 31.40 31.55 0.0M
2022-03-18 31.70 31.70 30.65 31.40 0.0M
2022-03-17 32.70 32.70 31.60 32.15 0.0M
2022-03-16 32.80 32.80 31.30 32.70 0.0M
2022-03-15 31.80 33.30 31.80 32.75 0.0M
2022-03-14 30.25 31.95 30.20 30.90 0.0M
2022-03-11 30.25 30.40 29.95 30.40 0.0M
2022-03-10 29.90 30.30 29.90 30.30 0.0M
2022-03-09 30.25 30.35 30.15 30.25 0.0M
2022-03-08 29.50 29.95 29.50 29.80 0.0M
2022-03-07 30.05 30.05 29.15 29.65 0.0M
2022-03-04 30.20 30.25 30.15 30.15 0.0M
2022-03-03 29.45 29.95 29.45 29.95 0.0M
2022-03-02 29.90 30.10 29.45 29.70 0.0M
2022-03-01 29.15 29.75 29.05 29.50 0.0M
2022-02-25 28.95 29.70 28.95 29.10 0.0M
2022-02-24 29.90 29.90 29.10 29.10 0.0M
2022-02-23 29.35 30.00 29.30 30.00 0.0M
2022-02-22 29.15 30.35 29.05 29.90 0.0M
2022-02-21 26.90 29.90 26.90 29.90 0.0M
2022-02-18 27.40 27.60 27.00 27.20 0.0M
2022-02-17 27.20 27.20 26.90 27.05 0.0M
2022-02-16 26.70 27.20 26.60 27.20 0.0M
2022-02-15 26.50 26.55 26.50 26.50 0.0M
2022-02-14 26.40 26.50 26.35 26.50 0.0M
2022-02-11 26.70 26.80 26.10 26.50 0.0M
2022-02-10 27.10 27.15 27.10 27.10 0.0M
2022-02-09 27.30 27.50 27.20 27.50 0.0M
2022-02-08 27.55 27.65 27.00 27.05 0.0M
2022-02-07 27.00 27.05 27.00 27.00 0.0M
2022-01-26 27.20 27.30 27.05 27.30 0.0M
2022-01-25 26.80 27.15 26.75 27.05 0.0M
2022-01-24 26.80 27.20 26.80 27.05 0.0M
2022-01-21 27.20 27.20 27.20 27.20 0.0M
2022-01-20 27.15 27.80 27.10 27.30 0.0M
2022-01-19 26.80 27.05 26.80 27.05 0.0M
2022-01-18 26.80 27.20 26.70 27.05 0.0M
2022-01-17 26.85 27.25 26.85 27.20 0.0M
2022-01-14 27.10 27.10 26.90 27.00 0.0M
2022-01-13 27.45 27.55 27.15 27.45 0.0M
2022-01-12 27.35 27.45 27.10 27.30 0.0M
2022-01-11 27.45 27.45 27.10 27.35 0.0M
2022-01-10 27.10 27.50 26.95 27.40 0.0M
2022-01-07 27.50 27.55 27.10 27.10 0.0M
2022-01-06 27.50 27.60 26.90 27.45 0.0M
2022-01-05 27.60 27.60 27.30 27.50 0.0M
2022-01-04 27.45 28.10 27.40 27.85 0.0M
2022-01-03 27.30 27.55 27.30 27.55 0.0M