Koryo Electronics Co Ltd (8032)

8032
🏛️ 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 29.40 29.50 29.40 29.40 0.0M
2022-12-29 29.30 29.35 29.30 29.35 0.0M
2022-12-28 29.30 29.50 29.30 29.35 0.0M
2022-12-27 29.60 29.65 29.60 29.60 0.0M
2022-12-26 29.60 29.70 29.60 29.60 0.0M
2022-12-23 29.40 29.55 29.35 29.55 0.0M
2022-12-22 29.65 29.65 29.25 29.60 0.0M
2022-12-21 29.75 29.75 29.45 29.45 0.0M
2022-12-20 29.25 29.50 29.25 29.30 0.0M
2022-12-19 29.75 29.75 29.30 29.55 0.0M
2022-12-16 29.70 29.75 29.35 29.75 0.0M
2022-12-15 29.65 29.85 29.65 29.75 0.0M
2022-12-14 29.65 29.70 29.60 29.65 0.0M
2022-12-13 29.65 29.65 29.50 29.65 0.0M
2022-12-12 29.70 29.70 29.30 29.65 0.0M
2022-12-09 29.80 29.90 29.75 29.90 0.0M
2022-12-08 29.85 29.95 29.75 29.85 0.0M
2022-12-07 30.00 30.05 29.70 29.90 0.0M
2022-12-06 30.10 30.35 30.10 30.10 0.0M
2022-12-05 30.20 30.30 30.10 30.30 0.0M
2022-12-02 30.35 30.40 30.20 30.30 0.0M
2022-12-01 30.45 30.60 30.20 30.35 0.0M
2022-11-30 29.80 30.20 29.80 30.15 0.0M
2022-11-29 29.80 29.80 29.75 29.75 0.0M
2022-11-28 29.55 29.95 29.55 29.75 0.0M
2022-11-25 29.90 30.05 29.90 30.00 0.0M
2022-11-24 30.00 30.00 29.85 30.00 0.0M
2022-11-23 29.75 30.90 29.65 30.00 0.0M
2022-11-22 29.60 29.75 29.50 29.50 0.0M
2022-11-21 29.50 29.80 29.50 29.50 0.0M
2022-11-18 29.70 29.85 29.65 29.70 0.0M
2022-11-17 29.65 29.75 29.60 29.70 0.0M
2022-11-16 29.80 29.80 29.55 29.65 0.0M
2022-11-15 29.80 29.80 29.30 29.55 0.0M
2022-11-14 29.55 29.60 29.35 29.60 0.0M
2022-11-11 29.70 29.85 29.15 29.15 0.0M
2022-11-10 30.10 30.10 29.20 29.30 0.0M
2022-11-09 30.30 30.45 30.00 30.25 0.0M
2022-11-08 30.90 30.90 30.10 30.10 0.0M
2022-11-07 30.85 31.00 30.60 30.75 0.0M
2022-11-04 29.65 30.85 29.65 30.60 0.0M
2022-11-03 29.30 30.35 29.30 30.20 0.0M
2022-11-02 29.45 29.45 29.30 29.30 0.0M
2022-11-01 28.95 29.30 28.90 28.90 0.0M
2022-10-31 28.60 28.95 28.55 28.70 0.0M
2022-10-28 28.80 28.80 28.30 28.40 0.0M
2022-10-27 28.40 29.10 28.40 28.90 0.0M
2022-10-26 28.40 28.50 28.30 28.45 0.0M
2022-10-25 28.60 28.85 28.40 28.45 0.0M
2022-10-24 29.40 29.40 28.80 28.80 0.0M
2022-10-21 28.80 28.80 28.70 28.70 0.0M
2022-10-20 28.75 29.00 28.30 28.80 0.0M
2022-10-19 29.55 29.70 29.05 29.25 0.0M
2022-10-18 29.95 29.95 29.00 29.20 0.0M
2022-10-17 28.50 29.70 28.25 28.95 0.0M
2022-10-14 29.30 29.50 29.00 29.20 0.0M
2022-10-13 29.80 29.80 28.60 28.75 0.0M
2022-10-12 29.60 29.60 29.10 29.50 0.0M
2022-10-11 29.85 29.85 29.05 29.05 0.0M
2022-10-07 30.30 30.30 29.85 30.10 0.0M
2022-10-06 30.10 30.20 29.80 29.95 0.0M
2022-10-05 31.10 31.10 29.85 30.15 0.0M
2022-10-04 30.00 30.30 29.65 30.25 0.0M
2022-10-03 29.95 29.95 29.60 29.65 0.0M
2022-09-30 29.00 29.85 29.00 29.40 0.0M
2022-09-29 29.30 29.35 29.00 29.10 0.0M
2022-09-28 29.10 29.10 28.55 28.55 0.0M
2022-09-27 29.05 29.70 29.05 29.65 0.0M
2022-09-26 30.30 30.30 29.05 29.05 0.0M
2022-09-23 31.60 31.60 30.40 30.50 0.0M
2022-09-22 31.70 31.70 31.40 31.60 0.0M
2022-09-21 32.10 32.15 31.75 31.75 0.0M
2022-09-20 31.85 32.30 31.85 32.05 0.0M
2022-09-19 32.70 32.70 32.00 32.10 0.0M
2022-09-16 33.05 33.50 32.65 32.70 0.0M
2022-09-15 31.90 33.35 31.80 33.05 0.0M
2022-09-14 31.75 32.10 31.10 31.80 0.0M
2022-09-13 31.30 31.95 31.20 31.75 0.0M
2022-09-12 31.70 31.70 31.10 31.30 0.0M
2022-09-08 30.20 31.60 30.05 31.05 0.0M
2022-09-07 29.60 30.00 29.50 29.60 0.0M
2022-09-06 30.55 30.55 29.65 29.85 0.0M
2022-09-05 31.25 31.30 30.35 30.35 0.0M
2022-09-02 31.55 31.60 31.15 31.20 0.0M
2022-09-01 31.60 31.60 31.25 31.25 0.0M
2022-08-31 31.80 31.85 31.50 31.80 0.0M
2022-08-30 31.15 31.85 31.15 31.65 0.0M
2022-08-29 31.25 31.45 31.00 31.15 0.0M
2022-08-26 32.65 32.90 32.25 32.25 0.0M
2022-08-25 34.10 34.15 33.65 34.15 0.0M
2022-08-24 33.40 34.85 33.20 33.65 0.0M
2022-08-23 33.85 33.85 33.20 33.30 0.0M
2022-08-22 34.85 34.95 33.85 33.90 0.0M
2022-08-19 34.80 36.30 34.70 35.00 0.0M
2022-08-18 34.55 34.80 34.25 34.65 0.0M
2022-08-17 35.00 35.50 34.40 34.55 0.0M
2022-08-16 33.90 35.50 33.90 34.70 0.0M
2022-08-15 34.60 35.00 33.75 33.80 0.0M
2022-08-12 33.85 34.90 33.75 33.85 0.0M
2022-08-11 34.90 35.00 33.45 33.85 0.0M
2022-08-10 33.70 35.50 33.50 34.70 0.0M
2022-08-09 33.95 34.20 33.00 33.90 0.0M
2022-08-08 36.10 36.80 33.40 33.60 0.0M
2022-08-05 32.40 35.20 32.35 35.20 0.0M
2022-08-04 33.35 33.40 31.30 32.00 0.0M
2022-08-03 34.40 34.85 32.65 33.05 0.0M
2022-08-02 34.95 34.95 33.40 34.35 0.0M
2022-08-01 36.25 37.10 34.00 35.10 0.0M
2022-07-29 32.15 35.00 31.90 35.00 0.0M
2022-07-28 32.20 32.60 31.50 31.85 0.0M
2022-07-27 32.10 32.10 31.00 31.30 0.0M
2022-07-26 31.65 33.60 31.50 31.50 0.0M
2022-07-25 30.55 31.30 30.55 31.20 0.0M
2022-07-22 31.50 31.70 31.05 31.05 0.0M
2022-07-21 30.90 31.35 30.65 31.10 0.0M
2022-07-20 32.15 32.20 30.75 30.85 0.0M
2022-07-19 31.40 32.05 30.80 31.65 0.0M
2022-07-18 31.15 31.50 31.05 31.25 0.0M
2022-07-15 31.30 31.60 30.65 30.85 0.0M
2022-07-14 30.20 31.70 30.20 30.85 0.0M
2022-07-13 33.00 34.00 31.05 31.15 0.0M
2022-07-12 29.10 31.05 29.10 31.05 0.0M
2022-07-11 28.45 28.95 28.15 28.25 0.0M
2022-07-08 29.30 29.30 28.30 28.30 0.0M
2022-07-07 27.75 29.10 27.50 28.70 0.0M
2022-07-06 28.25 28.25 27.50 27.50 0.0M
2022-07-05 28.20 28.25 27.85 28.15 0.0M
2022-07-04 27.90 28.60 27.55 27.65 0.0M
2022-07-01 29.90 29.90 27.55 27.90 0.0M
2022-06-30 31.50 31.75 29.65 29.70 0.0M
2022-06-29 31.20 32.50 31.00 31.45 0.0M
2022-06-28 30.00 32.30 29.65 31.20 0.0M
2022-06-27 29.90 30.10 29.65 29.80 0.0M
2022-06-24 30.80 30.85 29.45 29.60 0.0M
2022-06-23 29.90 30.55 29.30 30.00 0.0M
2022-06-22 31.60 32.00 29.25 29.25 0.0M
2022-06-21 31.70 32.45 31.45 31.65 0.0M
2022-06-20 31.85 32.95 31.00 31.20 0.0M
2022-06-17 33.20 33.90 31.00 31.15 0.0M
2022-06-16 38.05 38.80 34.00 34.00 0.0M
2022-06-15 38.20 40.60 37.25 37.75 0.0M
2022-06-14 37.45 37.95 34.70 36.95 0.0M
2022-06-13 35.50 37.95 35.00 37.95 0.0M
2022-06-10 34.00 34.50 32.35 34.50 0.0M
2022-06-09 28.70 31.40 28.60 31.40 0.0M
2022-06-08 28.75 28.75 28.50 28.55 0.0M
2022-06-07 28.55 28.55 28.55 28.55 0.0M
2022-06-06 28.55 28.55 28.50 28.50 0.0M
2022-06-02 28.45 28.60 28.30 28.50 0.0M
2022-06-01 28.30 28.45 28.30 28.45 0.0M
2022-05-31 28.35 28.35 28.35 28.35 0.0M
2022-05-30 28.30 28.40 28.30 28.30 0.0M
2022-05-27 28.45 28.50 28.05 28.25 0.0M
2022-05-26 27.90 28.20 27.90 28.20 0.0M
2022-05-25 28.15 28.15 28.05 28.05 0.0M
2022-05-24 28.50 28.60 27.75 28.00 0.0M
2022-05-23 28.45 28.45 28.45 28.45 0.0M
2022-05-20 28.70 28.75 28.30 28.30 0.0M
2022-05-19 28.15 28.40 28.15 28.20 0.0M
2022-05-18 28.90 28.90 28.45 28.45 0.0M
2022-05-17 28.80 28.80 28.30 28.50 0.0M
2022-05-16 28.75 28.75 28.40 28.40 0.0M
2022-05-13 28.05 28.35 28.05 28.25 0.0M
2022-05-12 27.75 28.25 27.75 28.20 0.0M
2022-05-11 28.40 28.45 28.10 28.35 0.0M
2022-05-10 28.50 28.55 28.00 28.35 0.0M
2022-05-09 29.30 29.30 28.55 28.55 0.0M
2022-05-06 28.15 29.00 28.10 29.00 0.0M
2022-05-05 28.70 28.70 28.05 28.30 0.0M
2022-05-04 28.10 28.35 28.10 28.35 0.0M
2022-05-03 28.05 28.45 28.05 28.45 0.0M
2022-04-29 28.70 28.70 28.30 28.40 0.0M
2022-04-28 28.25 28.25 28.15 28.15 0.0M
2022-04-27 28.05 28.20 28.00 28.15 0.0M
2022-04-25 27.90 28.20 27.85 27.95 0.0M
2022-04-22 28.45 28.50 28.40 28.40 0.0M
2022-04-21 28.45 28.45 28.40 28.40 0.0M
2022-04-20 28.75 28.75 28.20 28.30 0.0M
2022-04-19 28.35 28.65 28.30 28.35 0.0M
2022-04-18 28.35 28.35 28.15 28.25 0.0M
2022-04-15 28.30 28.30 28.05 28.15 0.0M
2022-04-14 28.55 28.55 28.30 28.30 0.0M
2022-04-13 28.20 28.35 28.20 28.30 0.0M
2022-04-12 28.15 28.15 28.00 28.05 0.0M
2022-04-11 28.00 28.05 27.85 28.00 0.0M
2022-04-08 28.15 28.20 27.90 28.00 0.0M
2022-04-07 28.20 28.20 28.00 28.15 0.0M
2022-04-06 28.20 28.40 28.10 28.40 0.0M
2022-04-01 28.10 28.20 28.00 28.20 0.0M
2022-03-31 28.25 28.25 28.00 28.00 0.0M
2022-03-30 28.25 28.50 28.25 28.40 0.0M
2022-03-29 28.50 28.50 28.00 28.15 0.0M
2022-03-28 28.00 28.15 28.00 28.10 0.0M
2022-03-25 28.10 28.30 27.85 28.20 0.0M
2022-03-24 27.80 27.90 27.55 27.80 0.0M
2022-03-23 27.80 28.05 27.80 27.80 0.0M
2022-03-22 28.55 28.55 27.65 27.65 0.0M
2022-03-21 28.05 28.20 28.05 28.15 0.0M
2022-03-18 28.50 28.50 28.10 28.20 0.0M
2022-03-17 28.30 28.30 28.00 28.10 0.0M
2022-03-16 28.50 28.50 27.90 28.00 0.0M
2022-03-15 28.25 28.25 27.85 27.85 0.0M
2022-03-14 28.05 28.70 27.80 28.30 0.0M
2022-03-11 28.95 28.95 28.20 28.20 0.0M
2022-03-10 28.25 28.25 28.15 28.25 0.0M
2022-03-09 28.45 28.45 27.95 28.10 0.0M
2022-03-08 27.60 28.10 27.60 28.00 0.0M
2022-03-07 29.10 29.10 28.00 28.35 0.0M
2022-03-04 28.65 28.65 28.65 28.65 0.0M
2022-03-03 29.35 29.35 28.50 28.65 0.0M
2022-03-02 28.65 28.70 28.50 28.55 0.0M
2022-03-01 29.20 29.20 28.50 28.60 0.0M
2022-02-25 28.95 28.95 28.40 28.70 0.0M
2022-02-24 28.65 28.65 28.35 28.35 0.0M
2022-02-23 29.10 29.10 28.75 28.85 0.0M
2022-02-22 29.25 29.25 28.40 28.70 0.0M
2022-02-21 29.75 29.75 28.90 29.25 0.0M
2022-02-18 28.70 29.00 28.50 28.95 0.0M
2022-02-17 28.65 28.70 28.60 28.70 0.0M
2022-02-16 28.85 28.85 28.50 28.60 0.0M
2022-02-15 28.05 28.50 28.05 28.45 0.0M
2022-02-14 28.20 28.50 28.20 28.40 0.0M
2022-02-11 28.25 28.30 28.25 28.30 0.0M
2022-02-10 28.30 28.35 28.30 28.35 0.0M
2022-02-09 28.00 28.25 28.00 28.15 0.0M
2022-02-08 29.15 29.15 27.60 28.05 0.0M
2022-02-07 27.00 27.45 27.00 27.35 0.0M
2022-01-26 27.10 27.10 27.00 27.00 0.0M
2022-01-25 27.00 27.10 27.00 27.00 0.0M
2022-01-24 27.10 27.40 26.95 27.05 0.0M
2022-01-21 27.40 27.40 27.30 27.35 0.0M
2022-01-20 27.30 28.00 27.30 27.50 0.0M
2022-01-19 27.50 27.50 27.35 27.35 0.0M
2022-01-18 27.60 27.65 27.45 27.50 0.0M
2022-01-17 27.40 27.50 27.30 27.40 0.0M
2022-01-14 27.50 27.50 27.30 27.30 0.0M
2022-01-13 27.35 27.45 27.30 27.40 0.0M
2022-01-12 27.70 27.70 27.20 27.40 0.0M
2022-01-11 28.25 28.25 26.90 27.70 0.0M
2022-01-10 28.70 28.80 28.70 28.70 0.0M
2022-01-07 29.15 29.15 28.70 28.80 0.0M
2022-01-06 28.50 29.30 28.50 28.85 0.0M
2022-01-05 29.10 29.40 29.05 29.20 0.0M
2022-01-04 28.75 28.90 28.60 28.90 0.0M
2022-01-03 28.70 28.95 28.65 28.80 0.0M