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
2023-12-29 78.70 79.00 78.40 78.40 0.1M
2023-12-28 78.50 79.10 78.50 79.00 0.0M
2023-12-27 79.10 79.20 78.70 78.80 0.1M
2023-12-26 79.60 79.70 78.70 78.80 0.0M
2023-12-25 78.50 79.20 78.50 78.50 0.1M
2023-12-22 78.80 78.90 78.70 78.70 0.0M
2023-12-21 79.20 79.20 78.60 78.80 0.1M
2023-12-20 80.00 80.00 78.90 79.00 0.0M
2023-12-19 80.10 80.10 78.70 79.00 0.1M
2023-12-18 81.40 81.80 79.80 80.00 0.1M
2023-12-15 79.70 81.50 79.70 81.30 0.2M
2023-12-14 81.20 81.20 79.30 80.20 0.1M
2023-12-13 81.40 81.40 80.20 80.50 0.1M
2023-12-12 81.80 83.00 80.50 80.50 0.2M
2023-12-11 82.50 83.50 78.60 81.80 0.3M
2023-12-08 84.60 84.80 82.00 82.20 0.3M
2023-12-07 82.40 86.30 82.40 83.80 0.8M
2023-12-06 79.50 84.00 79.00 82.30 0.3M
2023-12-05 79.70 79.70 79.00 79.10 0.1M
2023-12-04 80.90 82.00 79.70 79.70 0.2M
2023-12-01 79.10 80.60 79.00 80.30 0.2M
2023-11-30 79.30 79.30 78.20 78.60 0.1M
2023-11-29 78.40 79.60 77.90 78.00 0.1M
2023-11-28 76.30 78.20 76.30 77.50 0.1M
2023-11-27 76.80 77.10 76.30 76.30 0.1M
2023-11-24 78.10 78.20 77.10 77.10 0.1M
2023-11-23 78.50 78.90 77.90 77.90 0.1M
2023-11-22 78.40 79.50 78.40 78.50 0.1M
2023-11-21 78.50 78.90 77.80 78.40 0.1M
2023-11-20 79.00 79.00 77.80 78.20 0.2M
2023-11-17 76.80 78.90 76.80 78.70 0.3M
2023-11-16 76.50 77.60 75.80 75.80 0.1M
2023-11-15 74.90 76.60 74.70 76.00 0.2M
2023-11-14 74.20 74.70 74.00 74.60 0.0M
2023-11-13 74.40 74.60 73.80 74.30 0.1M
2023-11-10 74.70 74.70 74.00 74.10 0.1M
2023-11-09 75.60 75.80 74.60 74.60 0.1M
2023-11-08 74.90 76.00 74.90 75.60 0.1M
2023-11-07 74.30 75.30 74.30 75.00 0.0M
2023-11-06 74.20 75.50 74.00 75.10 0.1M
2023-11-03 74.10 74.50 73.50 73.80 0.1M
2023-11-02 73.80 74.20 73.40 73.60 0.1M
2023-11-01 75.00 75.30 73.20 73.20 0.3M
2023-10-31 74.80 79.50 74.20 74.30 1.0M
2023-10-30 73.00 74.00 73.00 73.00 0.0M
2023-10-27 73.60 74.10 72.90 73.00 0.1M
2023-10-26 74.10 74.90 73.80 73.80 0.1M
2023-10-25 75.20 75.60 74.80 75.10 0.1M
2023-10-24 75.90 76.10 74.20 74.70 0.1M
2023-10-23 76.50 76.60 75.50 75.50 0.1M
2023-10-20 78.30 78.30 76.00 76.50 0.1M
2023-10-19 79.30 80.60 78.30 78.30 0.1M
2023-10-18 78.70 79.70 78.40 79.10 0.2M
2023-10-17 80.50 80.80 78.10 78.10 0.2M
2023-10-16 79.70 84.20 79.50 79.50 0.7M
2023-10-13 75.30 82.50 75.20 79.00 0.4M
2023-10-12 75.30 76.30 75.30 76.30 0.0M
2023-10-11 77.30 77.90 75.20 75.20 0.1M
2023-10-06 75.80 77.20 75.80 77.00 0.0M
2023-10-05 76.00 77.20 75.60 75.80 0.1M
2023-10-04 76.50 76.70 75.60 76.00 0.1M
2023-10-03 77.70 78.10 77.30 77.30 0.1M
2023-10-02 77.50 78.90 77.50 78.30 0.1M
2023-09-28 77.50 78.90 77.50 78.70 0.1M
2023-09-27 77.40 78.90 77.30 77.50 0.1M
2023-09-26 79.80 79.90 78.20 78.20 0.0M
2023-09-25 79.40 79.40 79.00 79.10 0.0M
2023-09-22 77.40 79.00 77.40 78.70 0.0M
2023-09-21 79.40 80.30 78.00 78.50 0.1M
2023-09-20 82.00 82.00 80.90 80.90 0.1M
2023-09-19 81.50 82.90 81.00 81.00 0.1M
2023-09-18 77.70 82.20 77.70 81.50 0.2M
2023-09-15 80.20 80.80 79.00 80.00 0.1M
2023-09-14 81.20 81.60 80.10 80.10 0.2M
2023-09-13 79.90 84.40 78.20 80.90 0.4M
2023-09-12 76.00 81.50 76.00 79.20 0.4M
2023-09-11 79.50 80.40 75.30 75.80 0.5M
2023-09-08 83.40 83.40 81.60 81.60 0.1M
2023-09-07 83.80 83.80 83.10 83.20 0.0M
2023-09-06 84.30 84.30 83.50 83.80 0.1M
2023-09-05 85.00 85.00 83.50 83.90 0.2M
2023-09-04 84.90 86.90 84.00 85.20 0.5M
2023-09-01 81.00 87.80 81.00 84.40 0.5M
2023-08-31 83.00 83.00 80.80 80.80 0.2M
2023-08-30 80.00 83.00 79.70 83.00 0.2M
2023-08-29 79.20 80.00 78.90 80.00 0.1M
2023-08-28 80.50 80.80 78.80 79.20 0.1M
2023-08-25 80.00 81.60 80.00 80.50 0.1M
2023-08-24 81.30 82.00 80.10 81.10 0.1M
2023-08-23 83.00 83.00 81.00 81.90 0.1M
2023-08-22 83.10 83.10 81.90 82.20 0.1M
2023-08-21 83.30 83.80 82.70 83.80 0.0M
2023-08-18 84.30 84.30 82.00 83.60 0.1M
2023-08-17 83.00 85.00 82.50 84.60 0.1M
2023-08-16 83.00 84.70 82.30 84.60 0.1M
2023-08-15 85.20 87.40 85.10 85.30 0.2M
2023-08-14 85.70 86.80 85.00 86.10 0.2M
2023-08-11 88.50 89.60 88.30 88.30 0.1M
2023-08-10 91.50 91.50 88.70 89.40 0.3M
2023-08-09 90.30 92.50 90.30 92.10 0.1M
2023-08-08 94.10 94.40 91.90 92.30 0.1M
2023-08-07 95.00 95.00 92.30 94.40 0.1M
2023-08-04 91.80 93.90 91.00 93.90 0.2M
2023-08-02 95.00 95.40 91.80 91.80 0.2M
2023-08-01 95.00 95.50 93.00 94.90 0.2M
2023-07-31 96.70 97.80 94.40 94.90 0.2M
2023-07-28 96.90 96.90 94.30 96.70 0.1M
2023-07-27 95.00 96.20 94.00 96.00 0.2M
2023-07-26 98.50 98.50 93.50 93.90 0.3M
2023-07-25 95.00 97.30 94.30 97.20 0.4M
2023-07-24 100.00 100.00 94.60 94.70 0.6M
2023-07-21 98.20 101.00 96.90 100.50 0.3M
2023-07-20 99.80 101.50 99.00 100.50 0.2M
2023-07-19 102.50 103.00 99.10 99.30 0.5M
2023-07-18 105.00 105.50 101.50 102.00 0.5M
2023-07-17 106.50 106.50 104.00 105.00 0.3M
2023-07-14 106.00 108.00 106.00 107.50 0.3M
2023-07-13 106.50 109.00 106.00 107.00 0.4M
2023-07-12 110.50 110.50 106.00 106.50 0.7M
2023-07-11 109.50 112.50 108.50 110.50 0.6M
2023-07-10 111.50 112.50 107.50 109.50 1.0M
2023-07-07 113.50 115.00 109.00 112.50 0.9M
2023-07-06 117.00 117.00 114.00 114.50 0.7M
2023-07-05 116.50 121.00 116.50 118.50 0.8M
2023-07-04 117.00 119.50 116.50 117.00 0.9M
2023-07-03 115.50 117.00 115.00 115.50 0.6M
2023-06-30 113.00 117.50 113.00 117.50 0.7M
2023-06-29 115.50 117.50 113.00 113.00 1.0M
2023-06-28 113.50 123.00 113.50 115.00 3.3M
2023-06-27 112.00 114.00 111.50 112.00 0.5M
2023-06-26 116.50 117.50 111.50 114.00 0.9M
2023-06-21 116.00 121.50 116.00 118.50 2.0M
2023-06-20 122.00 124.50 115.00 115.50 1.8M
2023-06-19 123.00 129.50 122.50 123.50 5.5M
2023-06-16 115.00 118.00 114.50 118.00 1.5M
2023-06-15 104.00 108.00 103.50 107.50 0.6M
2023-06-14 109.00 111.50 105.50 105.50 0.7M
2023-06-13 110.50 111.00 107.50 110.00 0.7M
2023-06-12 112.00 114.00 109.00 110.00 1.1M
2023-06-09 107.50 114.00 106.00 110.50 1.9M
2023-06-08 106.50 107.50 105.00 107.50 0.7M
2023-06-07 109.50 109.50 106.50 106.50 1.0M
2023-06-06 109.00 109.50 105.00 109.00 0.9M
2023-06-05 110.50 114.00 107.00 108.00 1.9M
2023-06-02 110.00 112.50 104.00 110.50 3.0M
2023-06-01 119.50 119.50 111.50 113.50 4.1M
2023-05-31 101.00 110.00 100.50 110.00 2.7M
2023-05-30 105.00 108.00 100.00 100.00 3.2M
2023-05-29 94.90 98.60 94.30 98.60 1.5M
2023-05-26 86.00 90.60 84.00 89.70 2.2M
2023-05-25 82.70 84.00 81.40 82.70 0.4M
2023-05-24 81.60 82.20 80.10 82.20 0.3M
2023-05-23 83.00 83.30 80.80 81.50 0.4M
2023-05-22 82.60 83.20 81.50 82.50 0.3M
2023-05-19 81.10 82.00 80.00 81.50 0.4M
2023-05-18 82.60 83.00 80.40 80.80 0.7M
2023-05-17 78.90 82.40 78.80 81.00 1.0M
2023-05-16 76.70 79.50 76.60 78.00 0.5M
2023-05-15 80.50 80.50 75.80 75.80 0.5M
2023-05-12 78.70 79.90 77.40 78.70 0.7M
2023-05-11 78.70 81.40 76.70 78.60 1.4M
2023-05-10 72.20 78.40 72.20 78.40 1.5M
2023-05-09 72.00 72.90 71.00 71.30 0.2M
2023-05-08 73.00 75.00 72.00 72.00 0.7M
2023-05-05 71.00 71.40 69.20 70.10 0.1M
2023-05-04 71.70 72.00 71.10 71.50 0.1M
2023-05-03 72.50 72.50 71.30 72.10 0.1M
2023-05-02 71.20 72.60 70.90 72.50 0.2M
2023-04-28 71.80 71.80 70.50 71.20 0.2M
2023-04-27 68.40 71.50 68.40 70.50 0.3M
2023-04-26 66.80 67.90 66.80 67.80 0.0M
2023-04-25 67.40 68.60 66.70 67.30 0.1M
2023-04-24 66.70 67.40 66.50 67.40 0.0M
2023-04-21 68.60 68.80 66.60 66.70 0.1M
2023-04-20 67.50 68.70 67.10 68.60 0.1M
2023-04-19 70.90 71.00 67.40 67.50 0.2M
2023-04-18 70.90 71.10 70.00 70.40 0.1M
2023-04-17 69.20 71.00 68.80 70.50 0.1M
2023-04-14 69.60 69.70 68.60 69.20 0.2M
2023-04-13 69.00 69.80 68.80 69.00 0.1M
2023-04-12 68.00 68.60 67.80 68.30 0.1M
2023-04-11 66.90 68.20 66.70 68.00 0.2M
2023-04-10 67.90 67.90 66.30 66.80 0.1M
2023-04-07 64.30 66.50 64.30 66.50 0.1M
2023-04-06 63.60 64.10 63.50 64.10 0.0M
2023-03-31 65.00 65.00 63.60 63.60 0.1M
2023-03-30 64.70 65.20 64.00 65.00 0.1M
2023-03-29 65.20 65.50 63.70 64.70 0.1M
2023-03-28 64.00 64.60 63.70 64.60 0.0M
2023-03-27 63.50 64.80 63.50 64.80 0.1M
2023-03-24 64.50 64.50 63.80 64.20 0.0M
2023-03-23 64.00 64.10 63.00 64.10 0.1M
2023-03-22 64.80 64.80 64.00 64.10 0.1M
2023-03-21 63.50 64.90 63.50 64.90 0.1M
2023-03-20 62.90 63.80 62.20 63.80 0.1M
2023-03-17 61.70 63.00 61.50 63.00 0.1M
2023-03-16 61.90 61.90 60.60 61.50 0.1M
2023-03-15 63.60 63.60 61.70 62.20 0.1M
2023-03-14 63.00 63.00 62.20 62.20 0.1M
2023-03-13 62.50 63.60 61.40 63.60 0.1M
2023-03-10 63.00 64.00 61.50 64.00 0.1M
2023-03-09 64.50 64.60 63.10 63.20 0.1M
2023-03-08 62.60 63.30 62.60 63.10 0.0M
2023-03-07 62.00 63.00 61.80 62.60 0.1M
2023-03-06 61.10 62.00 61.00 62.00 0.1M
2023-03-03 61.00 61.50 60.90 61.00 0.0M
2023-03-02 60.90 62.00 60.80 60.90 0.1M
2023-03-01 61.00 62.00 60.90 60.90 0.0M
2023-02-24 61.50 61.50 61.00 61.00 0.0M
2023-02-23 61.50 61.80 61.10 61.70 0.1M
2023-02-22 61.10 62.10 60.60 61.40 0.1M
2023-02-21 61.40 62.20 61.40 61.60 0.1M
2023-02-20 61.20 62.50 61.00 61.50 0.1M
2023-02-17 60.50 61.00 60.50 61.00 0.0M
2023-02-16 61.20 61.40 60.70 60.80 0.0M
2023-02-15 60.40 61.40 60.40 61.20 0.0M
2023-02-14 60.60 61.30 60.20 60.40 0.0M
2023-02-13 61.70 61.70 60.50 60.60 0.1M
2023-02-10 60.00 61.40 59.30 60.40 0.2M
2023-02-09 59.60 59.80 59.00 59.00 0.0M
2023-02-08 60.00 60.00 59.20 59.60 0.0M
2023-02-07 59.30 59.30 58.80 59.10 0.0M
2023-02-06 59.80 60.00 59.10 59.70 0.0M
2023-02-03 59.30 59.80 59.20 59.80 0.0M
2023-02-02 59.00 59.90 58.90 59.90 0.1M
2023-02-01 58.30 58.90 58.30 58.90 0.0M
2023-01-31 58.40 58.90 58.30 58.30 0.0M
2023-01-30 57.10 59.40 57.10 58.50 0.1M
2023-01-17 56.90 57.30 56.20 56.70 0.1M
2023-01-16 57.50 57.50 56.60 57.00 0.0M
2023-01-13 57.60 57.60 56.70 57.20 0.0M
2023-01-12 57.70 57.70 57.20 57.70 0.0M
2023-01-11 57.80 58.00 57.60 57.70 0.0M
2023-01-10 57.90 58.00 57.50 57.60 0.0M
2023-01-09 57.60 58.00 57.20 57.50 0.0M
2023-01-06 57.30 57.30 56.50 57.00 0.0M
2023-01-05 56.60 57.10 56.60 56.60 0.1M
2023-01-04 56.50 56.60 56.50 56.60 0.0M
2023-01-03 57.40 57.40 56.30 56.80 0.0M