Kung Long Batteries Industrial Co Ltd (1537)

1537
🏛️ 台湾 →
129.50
最終更新: 2025-10-02
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
2023-12-29 131.50 132.00 131.50 132.00 0.1M
2023-12-28 132.00 132.00 131.00 132.00 0.1M
2023-12-27 131.00 132.00 131.00 132.00 0.1M
2023-12-26 131.50 131.50 131.00 131.50 0.1M
2023-12-25 131.50 131.50 131.00 131.00 0.1M
2023-12-22 131.50 131.50 131.00 131.00 0.0M
2023-12-21 132.00 132.00 131.00 131.00 0.1M
2023-12-20 132.00 132.50 131.50 132.00 0.1M
2023-12-19 131.00 132.00 130.50 132.00 0.1M
2023-12-18 131.00 132.00 131.00 131.00 0.1M
2023-12-15 131.00 132.00 130.50 131.00 0.1M
2023-12-14 131.00 132.00 131.00 131.00 0.2M
2023-12-13 131.00 131.50 130.50 130.50 0.2M
2023-12-12 131.50 132.00 131.00 131.00 0.1M
2023-12-11 131.50 132.00 131.00 131.50 0.1M
2023-12-08 132.50 132.50 131.50 132.00 0.1M
2023-12-07 132.00 132.50 131.50 131.50 0.1M
2023-12-06 132.50 132.50 131.50 132.50 0.2M
2023-12-05 133.00 133.00 131.50 132.00 0.2M
2023-12-04 133.00 133.00 132.00 133.00 0.2M
2023-12-01 133.50 133.50 132.50 133.50 0.2M
2023-11-30 134.00 134.00 133.00 133.50 0.2M
2023-11-29 135.00 135.00 133.50 133.50 0.1M
2023-11-28 134.50 134.50 133.50 134.50 0.1M
2023-11-27 133.50 135.00 133.50 134.50 0.1M
2023-11-24 133.50 134.50 133.50 134.50 0.1M
2023-11-23 134.00 134.00 133.00 133.50 0.0M
2023-11-22 134.00 134.00 133.50 133.50 0.1M
2023-11-21 133.50 134.50 133.00 134.00 0.2M
2023-11-20 133.00 133.50 132.00 133.50 0.1M
2023-11-17 133.00 133.00 132.00 133.00 0.1M
2023-11-16 133.50 133.50 132.50 133.00 0.1M
2023-11-15 132.50 133.00 132.00 133.00 0.1M
2023-11-14 132.50 133.00 132.00 132.00 0.0M
2023-11-13 132.00 132.50 131.50 132.50 0.1M
2023-11-10 133.00 133.00 131.50 131.50 0.1M
2023-11-09 132.50 133.00 131.50 133.00 0.1M
2023-11-08 132.00 132.50 131.50 132.50 0.1M
2023-11-07 132.00 132.00 131.50 132.00 0.1M
2023-11-06 130.50 131.50 130.50 131.50 0.0M
2023-11-03 130.00 131.00 130.00 131.00 0.1M
2023-11-02 130.00 130.50 129.50 130.00 0.1M
2023-11-01 130.00 130.50 129.50 129.50 0.1M
2023-10-31 130.00 130.50 130.00 130.00 0.1M
2023-10-30 130.50 130.50 130.00 130.00 0.1M
2023-10-27 130.50 131.00 130.00 130.50 0.1M
2023-10-26 130.50 131.00 130.00 131.00 0.1M
2023-10-25 130.50 131.00 130.50 130.50 0.1M
2023-10-24 131.50 131.50 130.50 131.00 0.1M
2023-10-23 131.00 131.50 130.50 131.50 0.1M
2023-10-20 131.50 131.50 130.00 131.00 0.2M
2023-10-19 133.50 133.50 131.50 131.50 0.3M
2023-10-18 133.50 137.50 132.50 133.50 1.1M
2023-10-17 133.00 133.50 132.00 133.00 0.2M
2023-10-16 132.00 133.00 131.50 133.00 0.1M
2023-10-13 133.00 134.00 132.00 133.00 0.1M
2023-10-12 134.00 134.00 132.00 133.00 0.1M
2023-10-11 131.00 134.00 131.00 134.00 0.3M
2023-10-06 131.50 132.00 130.50 131.50 0.1M
2023-10-05 132.00 132.00 131.00 131.50 0.1M
2023-10-04 132.00 132.00 130.50 132.00 0.1M
2023-10-03 131.50 132.00 131.00 132.00 0.1M
2023-10-02 131.50 131.50 130.50 131.50 0.1M
2023-09-28 131.50 132.00 130.50 131.50 0.1M
2023-09-27 130.50 131.50 130.50 131.50 0.1M
2023-09-26 131.00 131.00 130.50 131.00 0.1M
2023-09-25 131.50 132.00 130.50 131.00 0.1M
2023-09-22 131.00 131.50 130.50 131.00 0.1M
2023-09-21 131.00 131.50 131.00 131.00 0.1M
2023-09-20 131.50 132.00 131.00 131.00 0.1M
2023-09-19 132.00 132.00 131.50 131.50 0.1M
2023-09-18 132.00 132.50 131.50 132.00 0.1M
2023-09-15 133.00 133.00 132.00 132.00 0.1M
2023-09-14 132.00 132.50 131.50 132.50 0.1M
2023-09-13 132.00 132.50 132.00 132.00 0.1M
2023-09-12 132.00 132.50 131.50 132.00 0.1M
2023-09-11 132.00 132.50 132.00 132.00 0.1M
2023-09-08 131.50 132.50 131.50 132.00 0.1M
2023-09-07 132.00 133.00 131.50 131.50 0.1M
2023-09-06 132.00 132.50 132.00 132.00 0.1M
2023-09-05 132.50 132.50 132.00 132.00 0.1M
2023-09-04 133.00 133.50 132.50 132.50 0.1M
2023-09-01 132.50 133.00 132.00 133.00 0.1M
2023-08-31 132.00 133.00 132.00 133.00 0.2M
2023-08-30 132.00 132.00 131.50 131.50 0.2M
2023-08-29 133.00 133.00 131.50 132.00 0.2M
2023-08-28 133.00 133.00 131.50 133.00 0.3M
2023-08-25 133.00 133.50 132.50 133.00 0.3M
2023-08-24 134.50 134.50 133.00 133.00 0.2M
2023-08-23 132.50 134.50 132.00 133.50 0.9M
2023-08-22 142.50 142.50 141.00 141.50 0.5M
2023-08-21 143.00 143.00 141.50 142.00 0.3M
2023-08-18 143.00 143.50 142.50 143.00 0.2M
2023-08-17 142.00 143.00 142.00 143.00 0.2M
2023-08-16 142.00 143.00 142.00 142.50 0.1M
2023-08-15 142.00 143.00 142.00 143.00 0.1M
2023-08-14 143.50 143.50 142.00 142.50 0.2M
2023-08-11 144.50 144.50 143.50 144.00 0.2M
2023-08-10 144.00 145.00 144.00 144.50 0.1M
2023-08-09 144.00 144.50 144.00 144.50 0.1M
2023-08-08 144.50 145.00 144.00 144.50 0.1M
2023-08-07 145.50 145.50 144.00 145.50 0.1M
2023-08-04 144.00 146.00 143.50 144.50 0.2M
2023-08-02 144.00 150.00 144.00 144.00 0.5M
2023-08-01 144.00 144.50 144.00 144.00 0.1M
2023-07-31 144.50 145.00 144.00 144.00 0.1M
2023-07-28 143.50 144.50 143.00 144.00 0.1M
2023-07-27 143.50 143.50 143.00 143.00 0.1M
2023-07-26 142.50 143.50 142.50 143.00 0.1M
2023-07-25 143.00 143.50 142.50 142.50 0.1M
2023-07-24 142.50 143.50 142.50 143.00 0.1M
2023-07-21 143.00 143.50 142.00 143.00 0.0M
2023-07-20 142.50 143.50 142.50 143.00 0.1M
2023-07-19 144.00 144.00 142.50 142.50 0.1M
2023-07-18 143.00 143.50 143.00 143.50 0.1M
2023-07-17 142.50 143.50 142.50 143.00 0.1M
2023-07-14 143.00 143.50 142.50 143.00 0.1M
2023-07-13 143.00 143.00 142.50 143.00 0.1M
2023-07-12 142.50 143.00 142.00 142.50 0.1M
2023-07-11 142.50 143.00 142.50 143.00 0.1M
2023-07-10 141.50 143.00 141.50 143.00 0.1M
2023-07-07 142.50 142.50 141.50 142.00 0.1M
2023-07-06 141.50 142.50 141.50 142.50 0.1M
2023-07-05 142.00 142.50 141.50 141.50 0.1M
2023-07-04 143.00 143.00 142.00 142.50 0.1M
2023-07-03 142.00 142.50 142.00 142.00 0.1M
2023-06-30 143.00 143.00 142.00 142.50 0.1M
2023-06-29 143.00 143.00 142.50 143.00 0.1M
2023-06-28 142.50 143.00 142.00 142.50 0.1M
2023-06-27 141.00 142.50 141.00 142.50 0.1M
2023-06-26 142.50 143.00 142.00 142.50 0.1M
2023-06-21 142.50 143.50 142.00 143.00 0.1M
2023-06-20 142.00 143.00 142.00 143.00 0.0M
2023-06-19 141.50 143.00 141.00 142.50 0.1M
2023-06-16 140.50 141.50 140.50 141.50 0.0M
2023-06-15 141.00 141.00 140.00 140.50 0.1M
2023-06-14 140.50 141.00 140.00 141.00 0.1M
2023-06-13 140.00 141.00 139.50 140.50 0.2M
2023-06-12 140.50 140.50 139.50 140.00 0.1M
2023-06-09 140.50 141.50 140.50 140.50 0.1M
2023-06-08 141.50 141.50 140.50 140.50 0.1M
2023-06-07 140.00 141.00 139.50 141.00 0.1M
2023-06-06 140.00 140.50 139.50 140.00 0.1M
2023-06-05 140.00 140.50 140.00 140.00 0.1M
2023-06-02 139.50 140.50 139.50 140.00 0.1M
2023-06-01 141.00 141.00 139.50 139.50 0.1M
2023-05-31 140.50 141.00 140.00 140.00 0.1M
2023-05-30 140.00 141.00 140.00 141.00 0.0M
2023-05-29 140.00 140.50 140.00 140.00 0.0M
2023-05-26 141.00 141.00 140.00 140.00 0.1M
2023-05-25 140.00 141.00 140.00 141.00 0.0M
2023-05-24 139.50 140.50 139.50 140.50 0.0M
2023-05-23 141.00 141.00 139.50 139.50 0.1M
2023-05-22 140.00 141.00 140.00 140.50 0.0M
2023-05-19 140.00 140.00 139.00 140.00 0.1M
2023-05-18 140.00 140.50 139.50 140.50 0.1M
2023-05-17 139.50 140.50 139.00 140.00 0.1M
2023-05-16 139.00 140.00 139.00 139.00 0.1M
2023-05-15 139.50 139.50 139.00 139.00 0.1M
2023-05-12 140.00 140.00 139.00 139.50 0.1M
2023-05-11 140.50 140.50 140.00 140.50 0.0M
2023-05-10 140.00 140.50 139.50 140.50 0.1M
2023-05-09 142.00 142.00 139.00 140.00 0.3M
2023-05-08 141.50 142.00 141.00 142.00 0.1M
2023-05-05 141.50 142.50 141.50 141.50 0.1M
2023-05-04 142.50 142.50 139.50 141.50 0.3M
2023-05-03 143.50 143.50 142.50 143.00 0.1M
2023-05-02 144.00 144.50 143.50 143.50 0.1M
2023-04-28 143.00 144.00 143.00 144.00 0.1M
2023-04-27 142.50 143.50 142.50 143.00 0.0M
2023-04-26 142.50 143.50 142.00 143.50 0.1M
2023-04-25 142.50 143.00 142.00 142.50 0.1M
2023-04-24 142.50 143.00 142.50 143.00 0.0M
2023-04-21 142.50 143.00 142.50 142.50 0.1M
2023-04-20 142.50 143.00 142.00 142.50 0.1M
2023-04-19 143.00 143.50 142.50 142.50 0.1M
2023-04-18 143.50 144.00 143.00 143.00 0.0M
2023-04-17 143.50 144.00 142.50 142.50 0.1M
2023-04-14 143.50 144.00 143.50 143.50 0.1M
2023-04-13 143.50 144.00 143.50 144.00 0.0M
2023-04-12 143.50 144.00 143.00 143.50 0.1M
2023-04-11 143.00 144.00 143.00 143.50 0.1M
2023-04-10 142.50 143.50 142.50 143.50 0.0M
2023-04-07 142.50 143.00 142.50 142.50 0.0M
2023-04-06 142.00 143.00 142.00 143.00 0.0M
2023-03-31 144.00 144.00 142.50 143.00 0.1M
2023-03-30 142.50 143.00 142.50 143.00 0.0M
2023-03-29 142.50 143.50 142.50 142.50 0.0M
2023-03-28 144.00 144.00 142.50 143.00 0.1M
2023-03-27 142.00 143.00 142.00 143.00 0.1M
2023-03-24 142.00 142.00 140.50 142.00 0.1M
2023-03-23 142.00 142.00 141.00 142.00 0.0M
2023-03-22 141.00 142.00 141.00 142.00 0.0M
2023-03-21 141.00 141.50 141.00 141.00 0.0M
2023-03-20 140.50 141.00 140.00 141.00 0.0M
2023-03-17 140.50 141.00 140.50 141.00 0.0M
2023-03-16 140.00 140.50 140.00 140.50 0.1M
2023-03-15 141.50 141.50 140.00 140.50 0.1M
2023-03-14 142.00 142.00 140.50 140.50 0.0M
2023-03-13 140.50 142.00 139.50 142.00 0.1M
2023-03-10 141.00 141.00 140.00 141.00 0.1M
2023-03-09 142.00 142.50 141.50 141.50 0.1M
2023-03-08 142.50 142.50 141.50 142.50 0.1M
2023-03-07 142.50 143.00 142.50 143.00 0.0M
2023-03-06 141.50 142.50 141.50 142.50 0.1M
2023-03-03 141.00 141.50 140.50 141.50 0.1M
2023-03-02 141.00 141.00 140.00 141.00 0.0M
2023-03-01 140.00 141.00 140.00 141.00 0.1M
2023-02-24 140.50 140.50 140.00 140.00 0.0M
2023-02-23 139.50 140.50 139.50 140.50 0.0M
2023-02-22 140.00 140.50 139.50 139.50 0.0M
2023-02-21 139.50 140.00 139.50 140.00 0.1M
2023-02-20 139.50 140.00 139.50 140.00 0.1M
2023-02-17 140.50 140.50 139.50 140.00 0.0M
2023-02-16 141.00 141.00 140.00 140.50 0.0M
2023-02-15 141.00 141.50 140.00 140.50 0.1M
2023-02-14 140.00 141.00 140.00 141.00 0.1M
2023-02-13 140.00 140.50 139.00 140.00 0.1M
2023-02-10 140.50 140.50 139.00 140.00 0.1M
2023-02-09 140.00 140.50 139.00 140.00 0.1M
2023-02-08 140.00 140.00 139.50 139.50 0.1M
2023-02-07 140.50 141.00 139.00 140.00 0.1M
2023-02-06 140.50 141.00 139.50 141.00 0.1M
2023-02-03 140.50 141.00 139.00 141.00 0.1M
2023-02-02 140.00 141.50 140.00 140.00 0.2M
2023-02-01 139.50 139.50 138.50 139.00 0.1M
2023-01-31 138.50 139.50 138.50 139.00 0.1M
2023-01-30 139.00 139.00 138.00 138.50 0.1M
2023-01-17 138.00 138.50 137.50 138.00 0.0M
2023-01-16 138.00 138.00 137.50 138.00 0.0M
2023-01-13 138.00 138.00 137.50 137.50 0.0M
2023-01-12 137.50 137.50 137.00 137.50 0.0M
2023-01-11 138.00 138.00 137.00 137.50 0.0M
2023-01-10 138.00 138.00 137.00 137.00 0.1M
2023-01-09 138.00 138.00 136.00 138.00 0.1M
2023-01-06 137.00 137.50 137.00 137.50 0.0M
2023-01-05 137.00 138.00 137.00 137.00 0.0M
2023-01-04 137.00 138.00 137.00 137.50 0.0M
2023-01-03 137.50 137.50 136.50 137.00 0.0M