Kian Shen Corp (1525)

1525
🏛️ 台湾 →
67.70
最終更新: 2025-09-30
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 61.60 61.80 61.30 61.50 0.0M
2021-12-29 61.30 61.40 61.00 61.30 0.0M
2021-12-28 61.30 61.50 61.00 61.20 0.0M
2021-12-27 61.20 61.20 60.40 61.00 0.0M
2021-12-24 60.50 61.00 60.30 60.70 0.0M
2021-12-23 61.70 61.80 60.70 61.10 0.0M
2021-12-22 61.10 61.90 60.10 61.20 0.1M
2021-12-21 59.00 61.30 58.70 60.50 0.1M
2021-12-20 59.40 59.40 59.00 59.10 0.0M
2021-12-17 59.50 60.10 59.10 59.30 0.0M
2021-12-16 59.80 59.80 59.40 59.50 0.0M
2021-12-15 59.10 60.30 59.10 59.20 0.0M
2021-12-14 59.60 59.60 59.00 59.00 0.0M
2021-12-13 60.00 61.20 59.60 59.60 0.0M
2021-12-10 59.40 60.00 59.40 59.60 0.0M
2021-12-09 59.70 60.90 59.70 60.90 0.0M
2021-12-08 59.60 59.70 59.60 59.70 0.0M
2021-12-07 60.00 60.30 59.50 59.50 0.0M
2021-12-06 59.00 60.80 59.00 59.40 0.0M
2021-12-03 58.50 59.50 58.50 59.30 0.0M
2021-12-02 60.00 60.00 58.50 58.50 0.0M
2021-12-01 59.30 59.30 59.00 59.00 0.0M
2021-11-30 59.30 59.40 59.10 59.30 0.0M
2021-11-29 58.70 59.30 58.70 59.00 0.1M
2021-11-26 60.80 60.80 59.90 60.20 0.1M
2021-11-25 60.60 61.50 60.60 61.30 0.0M
2021-11-24 60.80 61.10 60.80 60.80 0.0M
2021-11-23 61.00 61.00 60.50 60.50 0.0M
2021-11-22 60.50 60.70 60.30 60.70 0.0M
2021-11-19 61.70 61.70 60.70 60.70 0.0M
2021-11-18 61.70 61.70 60.90 60.90 0.0M
2021-11-17 61.30 61.30 60.80 60.80 0.0M
2021-11-16 62.10 62.10 61.00 61.20 0.0M
2021-11-15 61.00 61.00 60.60 60.80 0.0M
2021-11-12 60.40 60.50 60.30 60.30 0.0M
2021-11-11 60.50 60.50 60.20 60.20 0.0M
2021-11-10 60.80 60.80 60.50 60.50 0.0M
2021-11-09 60.90 61.30 60.80 60.80 0.0M
2021-11-08 60.90 61.50 60.90 61.50 0.0M
2021-11-05 61.50 61.60 61.30 61.50 0.0M
2021-11-04 61.50 61.90 61.50 61.60 0.0M
2021-11-03 60.70 61.50 60.70 61.50 0.0M
2021-11-02 62.90 63.20 61.70 61.70 0.0M
2021-11-01 63.00 63.10 62.50 62.60 0.0M
2021-10-29 61.80 62.50 61.80 62.50 0.0M
2021-10-28 62.90 62.90 62.50 62.50 0.0M
2021-10-27 62.70 63.00 62.30 63.00 0.0M
2021-10-26 62.70 63.50 62.70 63.30 0.0M
2021-10-25 62.50 62.60 62.50 62.60 0.0M
2021-10-22 62.70 63.30 62.50 63.00 0.0M
2021-10-21 63.20 64.00 62.60 62.70 0.1M
2021-10-20 64.10 64.10 63.10 63.40 0.0M
2021-10-19 62.80 63.80 62.70 63.50 0.1M
2021-10-18 62.20 63.30 62.20 62.60 0.0M
2021-10-15 60.50 61.80 60.50 61.50 0.0M
2021-10-14 60.30 61.20 59.80 61.20 0.0M
2021-10-13 62.30 62.30 59.60 60.70 0.0M
2021-10-12 62.30 62.50 60.10 60.60 0.0M
2021-10-08 63.50 63.50 61.60 62.50 0.0M
2021-10-07 63.20 63.20 61.60 62.50 0.1M
2021-10-06 60.10 62.70 60.10 60.90 0.1M
2021-10-05 59.00 60.00 59.00 59.90 0.0M
2021-10-04 62.00 62.00 59.00 59.80 0.1M
2021-10-01 61.80 61.80 60.50 61.20 0.1M
2021-09-30 61.30 62.80 61.30 61.70 0.0M
2021-09-29 61.60 62.80 61.30 61.30 0.1M
2021-09-28 62.70 62.80 62.00 62.80 0.0M
2021-09-27 63.10 63.10 62.60 62.70 0.0M
2021-09-24 62.80 63.30 62.40 62.40 0.0M
2021-09-23 62.00 62.70 62.00 62.70 0.0M
2021-09-22 63.00 63.00 61.70 61.80 0.0M
2021-09-17 63.10 64.30 63.00 63.50 0.1M
2021-09-16 62.60 62.90 62.50 62.60 0.0M
2021-09-15 64.10 64.20 63.00 63.00 0.1M
2021-09-14 62.10 63.10 62.10 62.60 0.0M
2021-09-13 62.40 62.60 61.90 62.60 0.0M
2021-09-10 61.90 62.20 61.70 61.70 0.0M
2021-09-09 61.40 61.70 61.40 61.70 0.0M
2021-09-08 62.20 63.10 61.40 61.70 0.1M
2021-09-07 64.30 64.30 62.30 63.20 0.0M
2021-09-06 63.80 63.80 62.20 62.80 0.1M
2021-09-03 63.30 63.80 63.20 63.20 0.0M
2021-09-02 64.30 64.30 62.70 63.00 0.1M
2021-09-01 64.00 64.40 64.00 64.30 0.0M
2021-08-31 64.00 64.20 63.40 64.20 0.0M
2021-08-30 64.80 65.30 64.70 65.30 0.1M
2021-08-27 65.50 65.60 64.80 64.80 0.0M
2021-08-26 65.30 65.30 64.30 64.50 0.0M
2021-08-25 64.80 65.30 64.60 65.10 0.1M
2021-08-24 65.00 65.20 64.60 64.90 0.0M
2021-08-23 64.50 65.10 64.30 64.90 0.1M
2021-08-20 64.40 64.40 62.70 63.70 0.1M
2021-08-19 65.00 65.00 63.10 64.40 0.0M
2021-08-18 63.40 65.20 63.30 65.00 0.1M
2021-08-17 65.30 65.30 64.10 64.50 0.0M
2021-08-16 66.60 66.60 63.10 65.20 0.0M
2021-08-13 67.00 67.10 66.00 66.80 0.0M
2021-08-12 66.50 67.70 66.10 67.00 0.0M
2021-08-11 65.90 67.80 65.90 66.20 0.1M
2021-08-10 67.30 67.80 66.50 66.50 0.1M
2021-08-09 68.40 68.50 67.60 67.80 0.0M
2021-08-06 69.30 69.60 68.50 68.60 0.1M
2021-08-05 69.30 69.40 68.00 68.60 0.1M
2021-08-04 70.00 70.00 69.30 69.30 0.0M
2021-08-03 69.60 70.00 69.40 69.40 0.0M
2021-08-02 68.80 69.80 67.70 68.70 0.1M
2021-07-30 69.90 70.30 69.00 69.00 0.2M
2021-07-29 70.80 71.00 69.50 70.70 0.1M
2021-07-28 72.80 72.80 68.70 70.50 0.1M
2021-07-27 73.70 74.70 72.70 72.80 0.2M
2021-07-26 73.60 73.60 72.50 73.00 0.1M
2021-07-23 71.70 73.50 71.60 72.70 0.1M
2021-07-22 71.70 72.20 71.10 71.50 0.1M
2021-07-21 72.30 72.40 70.30 70.80 0.2M
2021-07-20 73.50 73.50 71.10 71.10 0.2M
2021-07-19 75.00 75.00 73.50 74.20 0.1M
2021-07-16 74.00 76.00 74.00 75.00 0.2M
2021-07-15 73.20 74.30 72.30 74.00 0.1M
2021-07-14 73.70 74.30 72.40 73.00 0.1M
2021-07-13 74.90 76.00 73.20 73.70 0.4M
2021-07-12 73.20 74.60 72.20 73.40 0.2M
2021-07-09 72.90 73.70 72.00 73.40 0.1M
2021-07-08 74.30 74.30 72.80 72.80 0.1M
2021-07-07 73.60 75.00 73.40 74.20 0.1M
2021-07-06 75.50 75.50 73.60 73.80 0.1M
2021-07-05 74.20 75.50 73.30 75.10 0.2M
2021-07-02 70.70 74.30 70.70 73.10 0.2M
2021-07-01 72.50 72.60 69.60 70.40 0.1M
2021-06-30 72.50 73.90 72.00 72.30 0.1M
2021-06-29 75.80 76.00 71.70 72.20 0.3M
2021-06-28 76.40 76.90 74.80 75.20 0.3M
2021-06-25 72.60 76.80 72.60 75.20 0.7M
2021-06-24 74.50 75.20 72.30 72.60 0.3M
2021-06-23 69.00 74.80 69.00 72.80 0.6M
2021-06-22 69.00 69.80 68.50 68.50 0.1M
2021-06-21 68.40 68.80 67.90 68.60 0.1M
2021-06-18 68.50 68.90 68.00 68.40 0.1M
2021-06-17 68.30 69.00 67.80 68.80 0.0M
2021-06-16 69.30 69.90 68.20 68.30 0.1M
2021-06-15 68.20 69.50 68.20 69.40 0.1M
2021-06-11 68.50 68.80 68.00 68.10 0.1M
2021-06-10 68.50 68.90 67.20 68.50 0.1M
2021-06-09 68.60 68.60 67.20 68.00 0.1M
2021-06-08 68.20 69.70 68.20 68.50 0.1M
2021-06-07 67.60 68.20 65.60 67.30 0.1M
2021-06-04 68.60 69.80 67.80 68.20 0.1M
2021-06-03 69.50 70.50 68.40 69.10 0.2M
2021-06-02 67.20 71.00 67.20 69.50 0.5M
2021-06-01 65.40 66.50 65.30 66.00 0.1M
2021-05-31 65.20 65.50 64.50 65.00 0.1M
2021-05-28 64.30 65.50 64.00 65.20 0.2M
2021-05-27 62.60 62.90 62.50 62.60 0.1M
2021-05-26 63.50 64.00 62.90 63.40 0.1M
2021-05-25 63.50 63.80 63.00 63.50 0.1M
2021-05-24 62.10 63.50 62.10 63.00 0.1M
2021-05-21 62.00 62.60 61.50 62.10 0.1M
2021-05-20 62.00 62.00 60.80 61.00 0.0M
2021-05-19 62.40 62.50 60.20 62.00 0.1M
2021-05-18 57.80 62.70 57.80 62.50 0.2M
2021-05-17 58.50 59.90 55.60 57.40 0.3M
2021-05-14 63.10 63.80 60.20 61.70 0.1M
2021-05-13 63.30 63.40 58.40 62.10 0.3M
2021-05-12 66.60 66.60 61.00 63.40 0.3M
2021-05-11 70.00 70.00 66.00 66.60 0.2M
2021-05-10 69.60 71.50 69.60 70.10 0.1M
2021-05-07 67.80 70.40 67.80 70.00 0.1M
2021-05-06 69.30 70.00 67.30 67.90 0.1M
2021-05-05 71.80 71.80 68.90 69.00 0.2M
2021-05-04 71.70 71.70 64.40 68.90 0.3M
2021-05-03 74.60 74.60 71.20 71.50 0.2M
2021-04-29 74.20 75.50 74.00 74.60 0.1M
2021-04-28 74.80 74.80 73.80 74.00 0.1M
2021-04-27 75.30 76.00 74.60 74.80 0.1M
2021-04-26 78.80 78.80 75.90 76.00 0.1M
2021-04-23 76.00 76.50 74.60 76.30 0.2M
2021-04-22 80.50 80.50 76.00 76.10 0.6M
2021-04-21 81.20 82.00 79.80 79.80 0.3M
2021-04-20 80.70 82.40 80.00 80.50 0.4M
2021-04-19 80.70 81.40 79.60 80.40 0.3M
2021-04-16 80.20 80.60 79.30 79.50 0.2M
2021-04-15 82.60 82.70 80.20 80.20 0.4M
2021-04-14 80.00 82.40 77.80 81.50 0.6M
2021-04-13 79.30 82.00 78.60 78.60 0.4M
2021-04-12 79.60 80.30 78.20 79.30 0.3M
2021-04-09 81.30 82.60 79.20 79.20 0.7M
2021-04-08 81.50 82.30 81.30 81.40 0.3M
2021-04-07 82.00 83.50 81.30 81.30 0.4M
2021-04-06 82.00 83.10 80.80 81.50 0.6M
2021-04-01 84.90 84.90 81.20 81.30 0.8M
2021-03-31 85.00 85.00 83.40 83.40 0.5M
2021-03-30 83.70 85.00 82.60 84.20 1.0M
2021-03-29 80.60 85.50 78.70 83.70 2.2M
2021-03-26 80.50 81.00 78.00 78.90 1.3M
2021-03-25 80.00 80.90 77.00 79.90 2.5M
2021-03-24 73.10 79.70 72.30 79.70 5.3M
2021-03-23 69.60 75.20 69.60 72.50 2.3M
2021-03-22 70.00 70.00 68.00 69.00 0.1M
2021-03-19 70.00 70.10 68.60 69.10 0.1M
2021-03-18 69.50 70.40 69.50 69.80 0.1M
2021-03-17 70.00 70.60 68.70 69.50 0.1M
2021-03-16 70.50 72.00 69.90 70.00 0.1M
2021-03-15 71.00 71.50 70.20 70.50 0.2M
2021-03-12 70.60 70.70 69.00 69.50 0.1M
2021-03-11 68.70 70.50 68.70 69.90 0.3M
2021-03-10 67.40 68.10 66.80 67.90 0.1M
2021-03-09 66.70 66.70 66.00 66.30 0.1M
2021-03-08 67.30 67.50 66.60 66.60 0.1M
2021-03-05 67.20 67.50 66.20 67.10 0.1M
2021-03-04 67.00 67.10 66.40 67.00 0.1M
2021-03-03 67.20 68.00 66.30 67.20 0.1M
2021-03-02 68.30 68.30 67.00 67.00 0.1M
2021-02-26 69.30 69.30 67.20 68.00 0.1M
2021-02-25 70.40 70.40 69.10 69.30 0.1M
2021-02-24 69.10 70.50 68.90 68.90 0.2M
2021-02-23 69.80 70.80 69.10 70.60 0.2M
2021-02-22 67.80 70.80 67.80 69.70 0.2M
2021-02-19 68.50 68.50 67.20 67.80 0.1M
2021-02-18 67.50 68.70 67.50 68.40 0.1M
2021-02-17 67.90 68.10 67.00 67.50 0.1M
2021-02-05 66.70 67.50 66.50 67.00 0.1M
2021-02-04 67.00 67.40 66.80 67.00 0.0M
2021-02-03 67.30 67.90 66.70 66.80 0.1M
2021-02-02 66.50 68.20 66.20 67.50 0.3M
2021-02-01 66.30 66.30 65.00 66.10 0.1M
2021-01-29 69.60 69.60 66.10 66.40 0.2M
2021-01-28 68.70 69.00 67.50 68.00 0.1M
2021-01-27 67.00 68.90 67.00 68.70 0.1M
2021-01-26 68.90 69.10 66.70 66.70 0.3M
2021-01-25 69.80 69.80 68.00 68.40 0.2M
2021-01-22 69.60 71.30 68.00 69.80 0.3M
2021-01-21 71.20 72.00 69.60 69.80 0.2M
2021-01-20 72.40 72.80 70.00 70.00 0.5M
2021-01-19 72.20 74.60 71.90 72.00 0.5M
2021-01-18 70.50 72.50 68.40 72.00 0.3M
2021-01-15 72.60 72.60 70.70 70.70 0.3M
2021-01-14 72.90 74.00 71.70 72.00 0.3M
2021-01-13 72.50 73.40 71.70 72.40 0.3M
2021-01-12 75.00 75.10 71.50 72.00 0.6M
2021-01-11 73.40 75.60 72.90 74.60 1.1M
2021-01-08 73.40 75.30 71.40 72.40 1.6M
2021-01-07 71.00 74.50 70.30 72.20 1.2M
2021-01-06 71.10 71.80 68.80 69.40 0.6M
2021-01-05 71.90 72.60 70.00 70.20 0.6M
2021-01-04 69.20 73.50 69.00 72.70 1.5M