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
2022-12-30 56.60 57.60 56.60 57.00 0.0M
2022-12-29 56.50 56.50 56.50 56.50 0.0M
2022-12-28 56.40 57.30 56.30 56.60 0.0M
2022-12-27 57.10 57.10 57.00 57.00 0.0M
2022-12-26 57.70 57.70 56.60 57.10 0.0M
2022-12-23 57.10 57.70 57.10 57.70 0.0M
2022-12-22 57.90 58.10 57.40 57.70 0.0M
2022-12-21 57.00 57.10 57.00 57.00 0.0M
2022-12-20 58.10 59.10 57.00 57.00 0.0M
2022-12-19 58.50 58.50 58.30 58.30 0.0M
2022-12-16 58.20 58.50 58.10 58.50 0.0M
2022-12-15 59.10 59.60 58.70 58.70 0.0M
2022-12-14 59.50 59.60 58.90 59.10 0.0M
2022-12-13 58.00 58.90 57.90 58.80 0.0M
2022-12-12 57.80 58.30 57.80 58.30 0.0M
2022-12-09 58.30 58.30 57.20 58.00 0.0M
2022-12-08 58.50 59.50 58.30 58.30 0.0M
2022-12-07 59.00 59.00 57.40 58.00 0.0M
2022-12-06 60.00 60.00 59.20 59.50 0.0M
2022-12-05 60.70 60.80 60.00 60.70 0.0M
2022-12-02 60.00 60.60 60.00 60.00 0.0M
2022-12-01 61.20 61.50 60.20 61.00 0.0M
2022-11-30 60.30 60.80 60.20 60.80 0.0M
2022-11-29 60.00 61.50 60.00 60.20 0.2M
2022-11-28 57.40 61.90 57.30 59.70 0.1M
2022-11-25 57.50 57.70 56.70 57.40 0.1M
2022-11-24 56.30 56.90 56.30 56.80 0.0M
2022-11-23 56.40 56.90 56.30 56.60 0.0M
2022-11-22 56.60 56.60 56.20 56.30 0.0M
2022-11-21 56.30 57.40 56.20 57.00 0.0M
2022-11-18 57.80 57.80 55.90 56.30 0.1M
2022-11-17 55.50 56.00 55.40 56.00 0.0M
2022-11-16 56.00 56.90 55.30 55.30 0.1M
2022-11-15 56.10 57.00 55.80 56.50 0.1M
2022-11-14 57.30 57.40 56.10 56.70 0.1M
2022-11-11 55.50 58.50 55.20 57.30 0.1M
2022-11-09 57.60 57.60 56.00 56.80 0.1M
2022-11-08 57.00 57.00 55.70 56.00 0.0M
2022-11-07 55.80 55.80 54.80 55.60 0.0M
2022-11-04 55.00 55.20 54.70 55.00 0.0M
2022-11-03 53.40 55.20 53.40 54.90 0.1M
2022-11-02 52.50 54.00 52.50 53.40 0.1M
2022-11-01 54.00 54.00 53.20 53.20 0.0M
2022-10-31 54.10 54.10 52.20 52.80 0.1M
2022-10-28 53.90 54.00 53.50 54.00 0.0M
2022-10-27 54.50 54.60 53.60 54.00 0.0M
2022-10-26 52.70 53.80 52.60 53.60 0.0M
2022-10-25 54.00 54.00 52.60 53.60 0.0M
2022-10-24 53.40 53.60 52.60 53.60 0.0M
2022-10-21 54.00 54.00 53.00 53.20 0.0M
2022-10-20 54.20 54.20 52.50 53.40 0.0M
2022-10-19 54.80 54.80 53.70 54.00 0.0M
2022-10-18 53.70 55.00 53.70 54.40 0.0M
2022-10-17 54.70 54.70 53.50 54.10 0.0M
2022-10-14 56.00 56.50 53.30 54.80 0.1M
2022-10-13 56.60 56.60 50.70 56.00 0.2M
2022-10-12 56.30 56.60 56.00 56.30 0.0M
2022-10-11 56.50 56.60 56.50 56.60 0.0M
2022-10-07 57.50 58.70 57.50 58.20 0.0M
2022-10-06 57.60 58.00 57.40 57.60 0.0M
2022-10-05 58.40 59.10 57.60 57.80 0.1M
2022-10-04 59.20 59.20 57.90 58.60 0.0M
2022-10-03 58.10 58.50 57.60 58.00 0.0M
2022-09-30 58.00 58.60 57.50 58.10 0.0M
2022-09-29 58.40 59.50 58.40 58.60 0.0M
2022-09-28 59.00 59.00 57.60 58.40 0.1M
2022-09-27 58.60 59.20 58.50 59.00 0.0M
2022-09-26 61.80 61.80 58.00 58.60 0.1M
2022-09-23 61.60 61.80 61.40 61.80 0.0M
2022-09-22 61.30 61.80 61.20 61.60 0.0M
2022-09-21 61.70 62.70 61.40 61.40 0.0M
2022-09-20 62.30 62.40 62.30 62.40 0.0M
2022-09-19 63.90 63.90 62.30 62.30 0.0M
2022-09-16 62.20 65.00 62.20 62.80 0.0M
2022-09-15 62.00 63.60 61.90 62.90 0.0M
2022-09-14 61.70 62.40 61.70 62.40 0.0M
2022-09-13 63.10 63.10 61.70 62.80 0.0M
2022-09-12 62.10 62.70 61.10 62.70 0.1M
2022-09-08 62.80 62.80 61.70 62.10 0.0M
2022-09-07 62.40 63.60 61.20 61.50 0.1M
2022-09-06 64.00 64.50 61.60 62.50 0.1M
2022-09-05 64.90 65.00 63.60 64.30 0.1M
2022-09-02 63.60 65.60 62.90 64.80 0.1M
2022-09-01 63.40 65.00 63.00 63.60 0.0M
2022-08-31 62.90 64.10 62.80 64.10 0.0M
2022-08-30 62.40 64.00 62.40 63.30 0.0M
2022-08-29 62.30 63.60 62.30 63.00 0.0M
2022-08-26 63.30 64.10 63.30 64.00 0.0M
2022-08-25 63.90 64.20 63.10 63.30 0.0M
2022-08-24 63.50 63.70 63.50 63.70 0.0M
2022-08-23 63.30 63.90 63.30 63.50 0.0M
2022-08-22 63.20 64.10 62.70 63.40 0.1M
2022-08-19 65.80 65.80 64.20 64.20 0.1M
2022-08-18 65.00 65.20 64.00 65.20 0.1M
2022-08-17 64.70 65.40 64.30 65.30 0.1M
2022-08-16 65.80 65.80 63.90 64.50 0.4M
2022-08-15 60.90 66.30 60.90 66.30 1.0M
2022-08-12 60.80 60.90 59.50 60.30 0.0M
2022-08-11 59.50 61.50 59.00 60.50 0.1M
2022-08-10 59.30 59.90 58.80 59.50 0.0M
2022-08-09 60.10 60.10 59.10 59.30 0.0M
2022-08-08 58.20 60.60 57.50 59.80 0.1M
2022-08-05 58.60 58.70 57.70 58.20 0.1M
2022-08-04 57.40 57.40 57.00 57.40 0.0M
2022-08-03 57.30 57.70 57.10 57.70 0.0M
2022-08-02 57.60 57.70 57.30 57.50 0.0M
2022-08-01 57.90 57.90 57.80 57.80 0.0M
2022-07-29 57.80 58.00 57.70 57.90 0.0M
2022-07-28 57.80 57.80 57.30 57.50 0.0M
2022-07-27 59.20 59.50 58.80 59.50 0.0M
2022-07-26 59.20 59.20 58.80 59.20 0.0M
2022-07-25 59.20 59.20 58.80 59.20 0.0M
2022-07-22 59.50 59.70 59.00 59.10 0.0M
2022-07-21 59.70 60.10 59.00 59.40 0.0M
2022-07-20 60.00 60.00 59.50 60.00 0.0M
2022-07-19 60.10 60.10 59.70 60.00 0.0M
2022-07-18 59.00 60.00 59.00 60.00 0.0M
2022-07-15 60.30 60.30 59.30 59.50 0.0M
2022-07-14 60.10 60.60 59.70 60.00 0.0M
2022-07-13 60.80 60.80 58.50 60.70 0.0M
2022-07-12 59.10 59.10 58.40 58.60 0.0M
2022-07-11 59.60 60.20 59.00 59.70 0.0M
2022-07-08 60.00 60.00 59.40 59.60 0.0M
2022-07-07 59.40 60.20 59.40 60.00 0.0M
2022-07-06 60.40 60.60 59.70 59.80 0.1M
2022-07-05 60.60 61.30 59.50 60.30 0.1M
2022-07-04 60.00 60.90 58.90 60.20 0.1M
2022-07-01 59.50 59.80 58.70 58.70 0.1M
2022-06-30 60.10 60.10 59.00 59.50 0.0M
2022-06-29 59.70 59.90 59.00 59.90 0.0M
2022-06-28 59.50 59.90 58.90 59.90 0.0M
2022-06-27 60.00 61.00 59.70 59.80 0.0M
2022-06-24 59.40 60.00 59.00 59.00 0.0M
2022-06-23 60.00 60.00 58.90 59.10 0.0M
2022-06-22 60.20 60.20 58.80 59.20 0.0M
2022-06-21 58.90 60.90 58.90 59.70 0.1M
2022-06-20 60.00 60.70 58.30 58.80 0.0M
2022-06-17 59.10 59.20 57.90 59.20 0.0M
2022-06-16 61.80 61.80 58.50 59.60 0.1M
2022-06-15 57.10 59.70 56.10 58.90 0.1M
2022-06-14 56.40 56.40 56.30 56.40 0.0M
2022-06-13 56.80 57.80 56.80 57.00 0.1M
2022-06-10 58.00 58.00 57.80 57.80 0.0M
2022-06-09 59.00 59.00 58.40 58.40 0.1M
2022-06-08 58.40 58.40 58.10 58.10 0.0M
2022-06-07 59.00 59.10 58.00 58.30 0.0M
2022-06-06 59.80 59.80 59.40 59.40 0.0M
2022-06-02 59.50 59.50 59.10 59.30 0.0M
2022-06-01 58.60 61.00 58.60 59.40 0.1M
2022-05-31 58.90 58.90 58.50 58.60 0.0M
2022-05-30 57.70 59.30 57.70 58.80 0.1M
2022-05-27 57.80 58.80 57.50 58.20 0.0M
2022-05-26 57.50 59.50 57.40 57.40 0.1M
2022-05-25 57.20 58.00 57.10 57.10 0.0M
2022-05-24 58.00 58.00 57.20 57.20 0.0M
2022-05-23 57.50 58.30 57.50 57.90 0.0M
2022-05-20 56.20 57.50 56.20 57.30 0.0M
2022-05-19 57.30 57.30 56.10 56.40 0.0M
2022-05-18 57.50 57.50 57.00 57.00 0.0M
2022-05-17 57.40 57.40 57.00 57.30 0.0M
2022-05-16 56.90 57.10 56.90 57.10 0.0M
2022-05-13 56.00 57.00 55.80 56.90 0.0M
2022-05-12 56.60 56.60 56.00 56.30 0.0M
2022-05-11 56.20 57.10 56.20 56.90 0.0M
2022-05-10 56.00 57.20 56.00 57.10 0.0M
2022-05-09 55.80 56.70 55.60 56.70 0.0M
2022-05-06 55.90 56.70 55.80 56.70 0.0M
2022-05-05 56.90 57.60 56.80 56.80 0.0M
2022-05-04 56.80 57.00 56.70 57.00 0.0M
2022-05-03 57.70 57.70 57.70 57.70 0.0M
2022-04-29 57.10 57.90 57.00 57.40 0.0M
2022-04-27 56.80 58.30 56.60 57.90 0.0M
2022-04-26 57.90 58.00 57.60 57.60 0.0M
2022-04-25 58.00 58.40 57.80 58.40 0.0M
2022-04-22 58.70 58.90 58.50 58.60 0.0M
2022-04-21 59.40 59.50 59.00 59.00 0.0M
2022-04-20 59.00 59.40 58.60 59.20 0.0M
2022-04-19 59.50 59.50 58.70 59.00 0.0M
2022-04-18 59.00 59.50 58.60 59.20 0.0M
2022-04-15 59.00 59.10 59.00 59.10 0.0M
2022-04-14 59.30 59.40 59.20 59.30 0.0M
2022-04-13 59.50 59.80 59.20 59.80 0.0M
2022-04-12 60.10 60.10 59.00 59.40 0.0M
2022-04-11 60.00 60.40 59.70 59.90 0.0M
2022-04-08 60.60 61.00 59.90 61.00 0.0M
2022-04-07 61.00 61.00 59.80 60.30 0.0M
2022-04-06 60.50 61.10 60.50 61.10 0.0M
2022-04-01 61.00 61.30 60.60 60.80 0.0M
2022-03-31 61.50 61.50 60.50 61.30 0.0M
2022-03-30 61.50 61.80 60.90 61.00 0.1M
2022-03-29 61.50 61.70 60.40 60.90 0.1M
2022-03-28 60.70 61.20 60.20 60.80 0.0M
2022-03-25 61.50 61.50 60.60 60.70 0.1M
2022-03-24 59.90 61.00 59.00 60.80 0.4M
2022-03-23 59.30 61.00 58.90 60.10 0.2M
2022-03-22 59.00 59.00 59.00 59.00 0.0M
2022-03-21 59.50 60.00 59.20 59.20 0.0M
2022-03-18 59.90 59.90 58.90 59.50 0.0M
2022-03-17 60.00 60.40 59.50 59.50 0.0M
2022-03-16 60.20 60.20 57.60 59.10 0.0M
2022-03-15 59.80 59.80 58.70 58.80 0.0M
2022-03-14 59.80 59.80 59.20 59.50 0.0M
2022-03-11 60.20 60.20 59.20 59.80 0.0M
2022-03-10 60.00 60.80 59.20 60.20 0.1M
2022-03-09 58.90 60.70 58.90 58.90 0.0M
2022-03-08 59.50 60.80 58.50 58.90 0.0M
2022-03-07 59.80 59.80 58.70 59.30 0.0M
2022-03-04 59.50 60.60 59.00 60.00 0.0M
2022-03-03 60.80 60.80 59.90 59.90 0.0M
2022-03-02 60.90 60.90 59.80 60.40 0.0M
2022-03-01 61.30 61.30 60.00 60.80 0.0M
2022-02-25 58.40 61.40 58.40 61.00 0.1M
2022-02-24 59.10 59.30 58.10 58.80 0.0M
2022-02-23 59.60 59.80 59.40 59.40 0.0M
2022-02-22 59.00 59.60 59.00 59.60 0.0M
2022-02-21 59.90 59.90 59.50 59.50 0.0M
2022-02-18 59.30 59.30 59.10 59.10 0.0M
2022-02-17 59.10 59.50 59.10 59.10 0.0M
2022-02-16 60.00 60.00 58.90 59.00 0.0M
2022-02-15 58.70 59.00 58.70 58.80 0.0M
2022-02-14 59.00 59.00 58.70 58.70 0.0M
2022-02-11 59.70 59.70 59.30 59.30 0.0M
2022-02-10 60.30 60.50 59.70 59.70 0.0M
2022-02-09 60.00 60.40 60.00 60.10 0.0M
2022-02-08 60.00 60.00 59.00 59.40 0.0M
2022-02-07 59.50 60.00 58.80 60.00 0.0M
2022-01-26 58.70 59.40 58.50 59.40 0.1M
2022-01-25 58.70 58.90 58.70 58.70 0.0M
2022-01-24 59.00 61.00 58.80 59.40 0.0M
2022-01-21 60.30 60.30 59.30 59.30 0.0M
2022-01-20 61.30 61.30 59.80 60.20 0.0M
2022-01-19 59.10 59.80 58.90 59.80 0.0M
2022-01-18 58.90 59.00 58.90 59.00 0.0M
2022-01-17 59.00 59.20 58.70 58.80 0.0M
2022-01-14 59.70 59.70 59.00 59.10 0.0M
2022-01-13 60.00 60.20 59.90 59.90 0.0M
2022-01-12 60.20 60.20 60.00 60.00 0.0M
2022-01-11 60.10 60.60 60.10 60.30 0.0M
2022-01-10 61.20 61.20 60.20 60.30 0.0M
2022-01-07 60.70 60.80 60.10 60.40 0.0M
2022-01-06 61.10 61.10 60.60 60.60 0.0M
2022-01-05 61.00 61.50 60.50 61.30 0.0M
2022-01-04 60.90 61.60 60.80 61.00 0.0M
2022-01-03 61.60 61.60 61.00 61.00 0.0M