Koan Hao Technology Co Ltd (8354)

8354
🏛️ 台湾 →
15.65
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 16.35 16.50 16.30 16.45 0.0M
2023-12-28 16.35 16.60 16.25 16.25 0.0M
2023-12-27 16.40 16.45 16.20 16.25 0.0M
2023-12-26 16.20 16.75 16.20 16.35 0.0M
2023-12-25 16.50 16.50 16.20 16.20 0.0M
2023-12-22 16.60 16.80 16.40 16.40 0.0M
2023-12-21 16.80 17.05 16.60 16.60 0.0M
2023-12-20 16.70 17.35 16.70 16.90 0.0M
2023-12-19 16.45 16.70 16.35 16.70 0.0M
2023-12-18 16.15 16.80 16.05 16.45 0.0M
2023-12-15 17.20 18.25 16.20 16.20 0.0M
2023-12-14 17.20 17.25 16.40 16.60 0.0M
2023-12-13 16.95 17.35 16.75 16.90 0.0M
2023-12-12 17.50 17.85 16.40 16.95 0.0M
2023-12-11 16.50 17.70 16.05 17.40 0.0M
2023-12-08 16.75 17.30 16.30 16.50 0.0M
2023-12-07 14.60 16.05 14.60 16.05 0.0M
2023-12-06 14.45 14.75 14.35 14.60 0.0M
2023-12-05 14.40 14.50 14.40 14.45 0.0M
2023-12-04 14.40 14.40 14.35 14.35 0.0M
2023-12-01 14.35 14.35 14.30 14.30 0.0M
2023-11-30 14.30 14.35 14.30 14.30 0.0M
2023-11-29 14.45 14.45 14.25 14.25 0.0M
2023-11-28 14.40 14.45 14.25 14.40 0.0M
2023-11-27 14.40 14.40 14.35 14.40 0.0M
2023-11-24 14.35 14.40 14.35 14.40 0.0M
2023-11-23 14.40 14.40 14.35 14.40 0.0M
2023-11-22 14.30 14.40 14.25 14.35 0.0M
2023-11-21 14.30 14.30 14.25 14.25 0.0M
2023-11-20 14.25 14.40 14.25 14.35 0.0M
2023-11-17 14.20 14.30 14.20 14.25 0.0M
2023-11-16 14.00 14.15 13.95 14.15 0.0M
2023-11-15 14.00 14.00 14.00 14.00 0.0M
2023-11-14 14.00 14.00 13.95 14.00 0.0M
2023-11-13 14.00 14.00 13.95 13.95 0.0M
2023-11-10 14.00 14.10 13.90 13.95 0.0M
2023-11-09 14.00 14.00 14.00 14.00 0.0M
2023-11-08 14.00 14.00 14.00 14.00 0.0M
2023-11-07 14.00 14.05 13.95 14.00 0.0M
2023-11-06 14.00 14.00 14.00 14.00 0.0M
2023-11-03 14.00 14.00 13.95 14.00 0.0M
2023-11-02 13.95 14.00 13.95 14.00 0.0M
2023-11-01 13.90 13.95 13.90 13.95 0.0M
2023-10-31 13.95 13.95 13.90 13.95 0.0M
2023-10-30 14.00 14.00 13.95 13.95 0.0M
2023-10-27 14.00 14.00 13.90 14.00 0.0M
2023-10-26 14.00 14.00 13.95 14.00 0.0M
2023-10-25 14.00 14.00 13.95 13.95 0.0M
2023-10-24 14.00 14.00 13.90 13.90 0.0M
2023-10-23 14.00 14.00 13.95 13.95 0.0M
2023-10-20 14.15 14.15 14.00 14.00 0.0M
2023-10-19 14.15 14.15 14.15 14.15 0.0M
2023-10-18 14.20 14.20 14.15 14.15 0.0M
2023-10-17 14.25 14.25 14.15 14.20 0.0M
2023-10-16 14.20 14.25 14.15 14.20 0.0M
2023-10-13 14.25 14.25 14.20 14.20 0.0M
2023-10-12 14.25 14.30 14.20 14.25 0.0M
2023-10-11 14.50 14.50 14.40 14.50 0.0M
2023-10-06 14.45 14.50 14.45 14.50 0.0M
2023-10-05 14.45 14.50 14.40 14.45 0.0M
2023-10-04 14.45 14.45 14.40 14.45 0.0M
2023-10-03 14.50 14.50 14.40 14.45 0.0M
2023-10-02 14.45 14.45 14.40 14.40 0.0M
2023-09-28 14.45 14.45 14.40 14.40 0.0M
2023-09-27 14.45 14.50 14.45 14.45 0.0M
2023-09-26 14.50 14.50 14.45 14.45 0.0M
2023-09-25 14.40 14.50 14.40 14.50 0.0M
2023-09-22 14.35 14.45 14.35 14.45 0.0M
2023-09-21 14.45 14.45 14.40 14.40 0.0M
2023-09-20 14.45 14.50 14.40 14.45 0.0M
2023-09-19 14.45 14.45 14.45 14.45 0.0M
2023-09-18 14.40 14.40 14.40 14.40 0.0M
2023-09-15 14.45 14.45 14.40 14.40 0.0M
2023-09-14 14.40 14.50 14.40 14.45 0.0M
2023-09-13 14.45 14.50 14.45 14.50 0.0M
2023-09-12 14.45 14.50 14.45 14.45 0.0M
2023-09-11 14.50 14.50 14.40 14.45 0.0M
2023-09-08 14.45 14.50 14.35 14.50 0.0M
2023-09-07 14.30 14.45 14.30 14.45 0.0M
2023-09-06 14.30 14.30 14.30 14.30 0.0M
2023-09-05 14.25 14.30 14.25 14.30 0.0M
2023-09-04 14.45 14.45 14.35 14.35 0.0M
2023-09-01 14.30 14.35 14.15 14.35 0.0M
2023-08-31 14.35 14.35 14.30 14.30 0.0M
2023-08-30 14.25 14.25 14.25 14.25 0.0M
2023-08-29 14.30 14.30 14.20 14.25 0.0M
2023-08-28 14.25 14.35 14.25 14.25 0.0M
2023-08-25 14.35 14.35 14.25 14.30 0.0M
2023-08-24 14.30 14.35 14.30 14.35 0.0M
2023-08-23 14.30 14.30 14.25 14.30 0.0M
2023-08-22 14.30 14.30 14.25 14.25 0.0M
2023-08-21 14.30 14.30 14.30 14.30 0.0M
2023-08-18 14.25 14.40 14.25 14.35 0.0M
2023-08-17 14.15 14.25 14.15 14.25 0.0M
2023-08-16 14.25 14.25 14.20 14.25 0.0M
2023-08-15 14.25 14.25 14.25 14.25 0.0M
2023-08-14 14.30 14.30 14.20 14.30 0.0M
2023-08-11 14.35 14.40 14.30 14.40 0.0M
2023-08-10 14.35 14.40 14.30 14.35 0.0M
2023-08-09 14.45 14.45 14.35 14.45 0.0M
2023-08-08 14.40 14.50 14.40 14.45 0.0M
2023-08-07 14.35 14.35 14.30 14.35 0.0M
2023-08-04 14.30 14.30 14.30 14.30 0.0M
2023-08-02 14.30 14.35 14.25 14.35 0.0M
2023-08-01 14.30 14.30 14.25 14.30 0.0M
2023-07-31 14.35 14.35 14.25 14.30 0.0M
2023-07-28 14.40 14.40 14.35 14.35 0.0M
2023-07-27 14.35 14.35 14.30 14.30 0.0M
2023-07-26 14.40 14.40 14.30 14.30 0.0M
2023-07-25 14.30 14.40 14.30 14.35 0.0M
2023-07-24 14.45 14.45 14.35 14.35 0.0M
2023-07-21 14.35 14.45 14.15 14.45 0.0M
2023-07-20 14.35 14.40 14.35 14.35 0.0M
2023-07-19 14.35 14.40 14.35 14.35 0.0M
2023-07-18 14.30 14.35 14.30 14.35 0.0M
2023-07-17 14.35 14.40 14.35 14.35 0.0M
2023-07-14 14.35 14.45 14.35 14.35 0.0M
2023-07-13 14.35 14.40 14.35 14.35 0.0M
2023-07-12 14.40 14.40 14.35 14.35 0.0M
2023-07-11 14.45 14.45 14.40 14.40 0.0M
2023-07-10 14.45 14.50 14.45 14.45 0.0M
2023-07-07 14.40 14.40 14.40 14.40 0.0M
2023-07-06 14.45 14.50 14.40 14.45 0.0M
2023-07-05 14.45 14.45 14.40 14.45 0.0M
2023-07-04 14.45 14.50 14.45 14.45 0.0M
2023-07-03 14.45 14.50 14.40 14.45 0.0M
2023-06-30 14.45 14.45 14.45 14.45 0.0M
2023-06-29 14.45 14.50 14.40 14.40 0.0M
2023-06-28 14.45 14.50 14.45 14.45 0.0M
2023-06-27 14.50 14.50 14.45 14.45 0.0M
2023-06-26 14.50 14.50 14.45 14.45 0.0M
2023-06-21 14.45 14.45 14.45 14.45 0.0M
2023-06-20 14.50 14.50 14.40 14.40 0.0M
2023-06-19 14.50 14.50 14.40 14.45 0.0M
2023-06-16 14.50 14.50 14.45 14.45 0.0M
2023-06-15 14.50 14.55 14.45 14.45 0.0M
2023-06-14 14.50 14.55 14.45 14.50 0.0M
2023-06-13 14.45 14.50 14.45 14.45 0.0M
2023-06-12 14.45 14.50 14.45 14.45 0.0M
2023-06-09 14.50 14.50 14.45 14.45 0.0M
2023-06-08 14.50 14.55 14.45 14.50 0.0M
2023-06-07 14.50 14.55 14.45 14.50 0.0M
2023-06-06 14.40 14.50 14.40 14.45 0.0M
2023-06-05 14.45 14.50 14.45 14.50 0.0M
2023-06-02 14.50 14.50 14.40 14.45 0.0M
2023-06-01 14.35 14.55 14.35 14.45 0.0M
2023-05-31 14.35 14.40 14.30 14.35 0.0M
2023-05-30 14.25 14.40 14.25 14.35 0.0M
2023-05-29 14.20 14.35 14.20 14.20 0.0M
2023-05-26 14.25 14.25 14.20 14.20 0.0M
2023-05-25 14.20 14.25 14.20 14.25 0.0M
2023-05-24 14.25 14.25 14.20 14.20 0.0M
2023-05-23 14.25 14.25 14.20 14.20 0.0M
2023-05-22 14.25 14.25 14.20 14.25 0.0M
2023-05-19 14.20 14.20 14.20 14.20 0.0M
2023-05-18 14.25 14.25 14.20 14.20 0.0M
2023-05-17 14.20 14.25 14.10 14.25 0.0M
2023-05-16 14.20 14.25 14.20 14.25 0.0M
2023-05-15 14.20 14.20 14.20 14.20 0.0M
2023-05-12 14.20 14.20 14.20 14.20 0.0M
2023-05-11 14.25 14.25 14.20 14.20 0.0M
2023-05-10 14.25 14.25 14.20 14.25 0.0M
2023-05-09 14.30 14.30 14.25 14.25 0.0M
2023-05-08 14.25 14.30 14.25 14.30 0.0M
2023-05-05 14.25 14.30 14.25 14.30 0.0M
2023-05-04 14.30 14.30 14.25 14.30 0.0M
2023-05-03 14.30 14.30 14.25 14.30 0.0M
2023-05-02 14.30 14.30 14.25 14.30 0.0M
2023-04-28 14.30 14.30 14.25 14.30 0.0M
2023-04-27 14.25 14.30 14.25 14.30 0.0M
2023-04-26 14.25 14.30 14.25 14.30 0.0M
2023-04-25 14.30 14.30 14.25 14.30 0.0M
2023-04-24 14.30 14.30 14.25 14.25 0.0M
2023-04-21 14.25 14.30 14.15 14.25 0.0M
2023-04-20 14.30 14.35 14.25 14.25 0.0M
2023-04-19 14.30 14.30 14.25 14.30 0.0M
2023-04-18 14.30 14.30 14.25 14.30 0.0M
2023-04-17 14.30 14.35 14.25 14.25 0.0M
2023-04-14 14.25 14.30 14.15 14.30 0.0M
2023-04-13 14.25 14.30 14.25 14.30 0.0M
2023-04-12 14.30 14.30 14.20 14.20 0.0M
2023-04-11 14.30 14.35 14.25 14.30 0.0M
2023-04-10 14.30 14.40 14.20 14.30 0.0M
2023-04-07 14.30 14.30 14.25 14.30 0.0M
2023-04-06 14.30 14.30 14.25 14.30 0.0M
2023-03-31 14.25 14.30 14.20 14.25 0.0M
2023-03-30 14.30 14.30 14.20 14.30 0.0M
2023-03-29 14.30 14.30 14.25 14.30 0.0M
2023-03-28 14.30 14.30 14.25 14.30 0.0M
2023-03-27 14.30 14.30 14.25 14.30 0.0M
2023-03-24 14.30 14.30 14.25 14.30 0.0M
2023-03-23 14.35 14.45 14.35 14.35 0.0M
2023-03-22 14.30 14.50 14.30 14.35 0.0M
2023-03-21 14.45 14.50 14.20 14.25 0.0M
2023-03-20 14.20 14.55 14.15 14.55 0.0M
2023-03-17 14.30 14.30 14.20 14.30 0.0M
2023-03-16 14.40 14.40 14.30 14.30 0.0M
2023-03-15 14.45 14.55 14.40 14.40 0.0M
2023-03-14 14.50 14.50 14.40 14.40 0.0M
2023-03-13 14.50 14.55 14.40 14.50 0.0M
2023-03-10 14.70 14.70 14.55 14.55 0.0M
2023-03-09 14.75 14.75 14.60 14.70 0.0M
2023-03-08 14.75 14.80 14.70 14.75 0.0M
2023-03-07 14.70 14.85 14.70 14.70 0.0M
2023-03-06 14.70 14.85 14.70 14.70 0.0M
2023-03-03 14.60 14.70 14.60 14.65 0.0M
2023-03-02 14.70 14.70 14.60 14.65 0.0M
2023-03-01 14.65 14.75 14.65 14.70 0.0M
2023-02-24 14.60 14.70 14.55 14.65 0.0M
2023-02-23 14.45 14.75 14.45 14.60 0.0M
2023-02-22 14.45 14.50 14.40 14.45 0.0M
2023-02-21 14.45 14.50 14.45 14.45 0.0M
2023-02-20 14.50 14.50 14.45 14.45 0.0M
2023-02-17 14.40 14.50 14.40 14.50 0.0M
2023-02-16 14.45 14.50 14.45 14.50 0.0M
2023-02-15 14.50 14.50 14.35 14.45 0.0M
2023-02-14 14.35 14.60 14.35 14.50 0.0M
2023-02-13 14.35 14.40 14.30 14.35 0.0M
2023-02-10 14.35 14.35 14.35 14.35 0.0M
2023-02-09 14.35 14.40 14.35 14.35 0.0M
2023-02-08 14.30 14.40 14.30 14.35 0.0M
2023-02-07 14.35 14.40 14.25 14.30 0.0M
2023-02-06 14.35 14.35 14.35 14.35 0.0M
2023-02-03 14.35 14.40 14.30 14.35 0.0M
2023-02-02 14.35 14.40 14.35 14.35 0.0M
2023-02-01 14.25 14.30 14.25 14.30 0.0M
2023-01-31 14.25 14.30 14.20 14.25 0.0M
2023-01-30 14.20 14.25 14.05 14.20 0.0M
2023-01-17 14.25 14.25 14.20 14.20 0.0M
2023-01-16 14.20 14.25 14.20 14.25 0.0M
2023-01-13 14.25 14.25 14.20 14.25 0.0M
2023-01-12 14.25 14.30 14.25 14.25 0.0M
2023-01-11 14.25 14.25 14.25 14.25 0.0M
2023-01-10 14.25 14.25 14.25 14.25 0.0M
2023-01-09 14.20 14.25 14.20 14.25 0.0M
2023-01-06 14.15 14.20 14.15 14.15 0.0M
2023-01-05 14.20 14.20 14.20 14.20 0.0M
2023-01-04 14.10 14.20 14.10 14.20 0.0M
2023-01-03 14.15 14.15 14.10 14.15 0.0M