Lily Textile Co Ltd (1443)

1443
🏛️ 台湾 →
28.65
最終更新: 2025-10-03
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 16.70 16.85 16.65 16.85 0.0M
2021-12-29 16.85 16.85 16.75 16.75 0.0M
2021-12-28 16.55 17.00 16.55 16.95 0.0M
2021-12-27 16.85 17.15 16.85 16.90 0.0M
2021-12-24 16.95 17.00 16.85 16.85 0.0M
2021-12-23 16.40 17.20 16.40 17.10 0.1M
2021-12-22 16.70 16.85 16.50 16.75 0.0M
2021-12-21 17.00 17.00 16.85 16.85 0.0M
2021-12-20 16.60 16.60 16.55 16.55 0.0M
2021-12-17 16.70 16.70 16.70 16.70 0.0M
2021-12-16 16.75 16.75 16.75 16.75 0.0M
2021-12-15 16.35 16.75 16.35 16.75 0.0M
2021-12-14 16.50 16.80 16.50 16.80 0.0M
2021-12-13 16.45 16.85 16.35 16.85 0.0M
2021-12-10 17.00 17.00 16.80 16.80 0.0M
2021-12-09 16.50 16.80 16.50 16.70 0.0M
2021-12-08 16.45 16.50 16.45 16.50 0.0M
2021-12-07 16.70 16.70 16.55 16.55 0.0M
2021-12-06 16.70 16.95 16.70 16.95 0.0M
2021-12-03 16.80 16.85 16.80 16.85 0.0M
2021-12-02 16.75 16.80 16.75 16.80 0.0M
2021-12-01 16.80 16.80 16.40 16.80 0.0M
2021-11-30 16.80 16.80 16.80 16.80 0.0M
2021-11-29 16.50 16.70 16.50 16.70 0.0M
2021-11-26 16.70 16.95 16.50 16.50 0.0M
2021-11-25 16.60 17.00 16.60 16.70 0.0M
2021-11-24 17.00 17.00 16.70 16.70 0.0M
2021-11-23 16.90 17.20 16.70 17.00 0.0M
2021-11-22 16.20 17.25 16.20 17.00 0.1M
2021-11-19 16.65 17.05 16.55 16.75 0.0M
2021-11-18 16.75 16.90 16.50 16.85 0.0M
2021-11-17 16.35 16.90 16.35 16.75 0.0M
2021-11-16 16.50 16.95 16.40 16.95 0.0M
2021-11-15 17.00 17.00 16.75 16.85 0.0M
2021-11-12 17.30 17.30 16.85 17.00 0.1M
2021-11-11 17.00 17.05 16.70 16.70 0.1M
2021-11-10 17.55 17.70 16.85 17.30 0.1M
2021-11-09 16.75 17.50 16.75 17.35 0.1M
2021-11-08 17.30 17.30 16.75 17.10 0.1M
2021-11-05 16.45 17.95 16.45 17.30 0.2M
2021-11-04 16.25 16.45 16.20 16.45 0.1M
2021-11-03 16.05 16.25 16.05 16.25 0.0M
2021-11-02 16.00 16.20 15.90 16.05 0.1M
2021-11-01 15.90 16.20 15.80 16.05 0.1M
2021-10-29 15.70 15.85 15.70 15.75 0.1M
2021-10-28 15.50 15.75 15.45 15.75 0.1M
2021-10-27 15.45 15.50 15.40 15.50 0.1M
2021-10-26 15.25 15.45 15.25 15.45 0.0M
2021-10-25 15.30 15.40 15.25 15.25 0.0M
2021-10-22 15.25 15.30 15.25 15.30 0.1M
2021-10-21 15.05 15.30 15.05 15.25 0.0M
2021-10-20 15.35 15.35 15.25 15.25 0.0M
2021-10-19 15.45 15.45 15.30 15.35 0.0M
2021-10-18 15.10 15.40 15.00 15.40 0.0M
2021-10-15 15.10 15.50 15.00 15.35 0.0M
2021-10-14 14.90 15.05 14.90 15.00 0.0M
2021-10-13 15.75 15.75 14.70 14.70 0.1M
2021-10-12 15.00 15.45 15.00 15.05 0.0M
2021-10-08 15.05 15.50 14.90 15.00 0.1M
2021-10-07 15.30 15.50 15.30 15.45 0.1M
2021-10-06 15.25 15.30 15.25 15.30 0.0M
2021-10-05 14.50 15.50 14.40 15.30 0.1M
2021-10-04 15.25 15.25 14.90 14.90 0.0M
2021-10-01 15.45 15.50 15.00 15.35 0.2M
2021-09-30 15.35 15.40 15.15 15.40 0.1M
2021-09-29 15.10 15.30 15.05 15.30 0.0M
2021-09-27 15.00 15.60 15.00 15.45 0.0M
2021-09-24 15.05 15.20 15.00 15.20 0.0M
2021-09-23 14.95 15.50 14.95 15.30 0.0M
2021-09-22 14.90 15.20 14.80 15.20 0.1M
2021-09-17 15.25 15.45 15.00 15.30 0.0M
2021-09-16 15.00 16.00 15.00 15.20 0.1M
2021-09-15 15.35 15.45 15.10 15.45 0.0M
2021-09-14 15.15 15.35 14.75 15.35 0.0M
2021-09-13 15.20 15.25 14.80 15.15 0.0M
2021-09-10 15.00 15.25 14.95 15.25 0.0M
2021-09-09 15.00 15.35 15.00 15.00 0.0M
2021-09-08 14.90 15.00 14.90 15.00 0.1M
2021-09-07 14.65 15.00 14.65 15.00 0.0M
2021-09-06 15.00 15.05 14.60 15.00 0.0M
2021-09-03 14.80 14.95 14.70 14.95 0.0M
2021-09-02 14.25 14.95 14.25 14.95 0.0M
2021-09-01 14.50 14.50 14.50 14.50 0.0M
2021-08-31 14.40 14.45 14.40 14.45 0.0M
2021-08-30 14.60 14.60 14.60 14.60 0.0M
2021-08-27 14.55 14.65 14.50 14.60 0.1M
2021-08-26 14.50 14.55 14.50 14.55 0.0M
2021-08-25 14.50 14.60 14.00 14.60 0.1M
2021-08-24 14.60 14.60 14.00 14.50 0.0M
2021-08-23 14.50 14.60 14.45 14.60 0.0M
2021-08-20 14.50 14.50 14.50 14.50 0.0M
2021-08-19 14.00 14.50 14.00 14.50 0.0M
2021-08-18 14.10 14.30 13.95 14.30 0.1M
2021-08-17 14.35 14.35 14.20 14.20 0.0M
2021-08-16 14.20 14.50 14.05 14.40 0.1M
2021-08-13 14.60 14.90 14.50 14.65 0.0M
2021-08-11 14.90 14.95 14.65 14.95 0.0M
2021-08-10 15.25 15.25 14.95 15.15 0.0M
2021-08-09 15.15 15.35 14.85 15.15 0.0M
2021-08-06 15.00 15.45 15.00 15.15 0.0M
2021-08-05 14.90 15.20 14.90 15.00 0.1M
2021-08-04 15.15 15.40 14.80 15.25 0.0M
2021-08-03 15.30 15.30 15.25 15.30 0.0M
2021-08-02 15.00 15.30 15.00 15.15 0.1M
2021-07-30 15.35 15.35 15.15 15.15 0.0M
2021-07-29 15.15 15.60 15.15 15.35 0.0M
2021-07-28 14.95 15.35 14.75 15.25 0.1M
2021-07-27 15.45 15.45 15.20 15.45 0.1M
2021-07-26 15.70 15.70 15.20 15.45 0.0M
2021-07-23 15.15 15.70 15.15 15.70 0.0M
2021-07-22 15.45 15.45 15.00 15.15 0.1M
2021-07-21 15.60 15.90 15.25 15.45 0.0M
2021-07-20 16.05 16.05 15.35 15.85 0.0M
2021-07-19 15.50 15.90 15.25 15.90 0.1M
2021-07-16 15.20 15.75 15.20 15.50 0.0M
2021-07-15 15.15 15.55 15.15 15.50 0.1M
2021-07-14 15.50 15.60 15.10 15.15 0.1M
2021-07-13 15.75 15.75 15.30 15.30 0.1M
2021-07-12 16.00 16.55 15.60 15.75 0.1M
2021-07-09 16.20 16.25 15.60 15.80 0.2M
2021-07-08 16.30 16.30 15.90 16.00 0.2M
2021-07-07 16.40 16.55 16.20 16.40 0.2M
2021-07-06 16.95 16.95 16.50 16.80 0.1M
2021-07-05 16.90 16.95 16.70 16.95 0.2M
2021-07-02 16.90 17.15 16.70 17.00 0.2M
2021-07-01 17.25 17.40 16.90 17.00 0.2M
2021-06-30 16.55 17.25 16.55 17.25 0.3M
2021-06-29 17.75 17.75 16.90 17.00 0.2M
2021-06-28 17.90 18.00 17.35 17.55 0.5M
2021-06-25 17.80 18.35 17.20 17.90 0.5M
2021-06-24 15.50 18.20 15.50 17.85 0.7M
2021-06-23 17.85 18.45 16.00 16.70 1.3M
2021-06-22 17.50 17.50 17.50 17.50 1.0M
2021-06-21 14.40 15.95 14.05 15.95 0.7M
2021-06-18 14.50 14.60 14.20 14.50 0.2M
2021-06-17 14.45 14.60 14.10 14.55 0.1M
2021-06-16 14.35 14.60 14.00 14.45 0.2M
2021-06-15 15.05 15.05 14.00 14.30 0.2M
2021-06-11 14.65 14.85 14.30 14.60 0.2M
2021-06-10 14.70 14.70 13.70 14.60 0.4M
2021-06-09 15.00 15.05 14.30 14.70 0.7M
2021-06-08 16.70 16.70 15.35 15.35 1.2M
2021-06-07 17.05 17.05 17.05 17.05 1.2M
2021-06-04 15.00 15.50 14.45 15.50 1.3M
2021-06-03 13.40 14.10 13.40 14.10 0.7M
2021-06-02 12.45 12.85 12.15 12.85 0.2M
2021-06-01 12.45 12.45 12.10 12.15 0.0M
2021-05-31 12.15 12.40 12.15 12.40 0.0M
2021-05-28 12.10 12.20 12.05 12.20 0.0M
2021-05-27 12.00 12.20 12.00 12.10 0.0M
2021-05-26 12.25 12.30 12.15 12.25 0.0M
2021-05-25 12.05 12.45 12.05 12.25 0.1M
2021-05-24 11.80 12.65 11.80 12.00 0.0M
2021-05-21 12.15 12.25 12.05 12.25 0.1M
2021-05-20 12.00 12.35 11.95 12.20 0.0M
2021-05-19 12.40 12.40 11.80 12.05 0.1M
2021-05-18 12.70 12.70 12.05 12.20 0.0M
2021-05-17 10.65 12.65 10.65 12.00 0.2M
2021-05-14 11.60 12.15 11.60 11.60 0.3M
2021-05-13 11.90 11.90 11.20 11.75 0.2M
2021-05-12 13.05 13.05 11.95 12.20 0.2M
2021-05-11 13.40 13.40 12.85 13.10 0.1M
2021-05-10 13.30 13.45 13.25 13.40 0.1M
2021-05-07 13.00 13.50 13.00 13.40 0.2M
2021-05-06 13.10 13.15 12.75 12.75 0.0M
2021-05-05 13.15 13.50 12.80 12.80 0.1M
2021-05-04 13.35 13.35 12.05 13.15 0.3M
2021-05-03 13.50 13.50 12.85 13.00 0.1M
2021-04-29 13.90 13.90 13.50 13.55 0.1M
2021-04-28 13.20 13.80 13.20 13.80 0.3M
2021-04-27 12.95 13.15 12.80 13.15 0.0M
2021-04-26 13.00 13.30 12.55 13.25 0.1M
2021-04-23 12.95 13.20 12.60 13.20 0.1M
2021-04-22 12.70 13.00 12.55 13.00 0.3M
2021-04-21 12.60 13.00 12.25 12.65 0.4M
2021-04-20 12.10 13.20 12.10 13.20 0.6M
2021-04-19 11.60 12.00 11.60 12.00 0.2M
2021-04-16 11.75 11.75 11.60 11.60 0.1M
2021-04-15 11.60 11.75 11.60 11.75 0.0M
2021-04-14 11.60 11.65 11.60 11.60 0.1M
2021-04-13 11.85 11.85 11.65 11.70 0.0M
2021-04-12 11.90 11.90 11.60 11.85 0.1M
2021-04-09 11.50 11.85 11.50 11.85 0.1M
2021-04-08 11.60 11.70 11.40 11.65 0.1M
2021-04-07 11.35 11.60 11.35 11.60 0.1M
2021-04-06 11.10 11.40 11.05 11.40 0.1M
2021-04-01 11.00 11.30 10.90 11.25 0.0M
2021-03-31 10.95 11.00 10.80 11.00 0.1M
2021-03-30 11.00 11.00 10.80 11.00 0.0M
2021-03-29 11.05 11.05 10.80 10.80 0.0M
2021-03-26 10.95 11.05 10.90 11.05 0.0M
2021-03-25 11.05 11.05 10.95 10.95 0.0M
2021-03-24 10.80 10.95 10.80 10.95 0.0M
2021-03-23 10.95 11.00 10.90 10.95 0.0M
2021-03-22 10.90 11.00 10.85 11.00 0.0M
2021-03-19 11.00 11.20 11.00 11.00 0.1M
2021-03-18 11.00 11.30 11.00 11.20 0.0M
2021-03-17 11.25 11.30 11.10 11.20 0.0M
2021-03-16 11.20 11.25 11.10 11.10 0.0M
2021-03-15 11.35 11.40 11.20 11.30 0.0M
2021-03-12 11.30 11.35 11.20 11.35 0.0M
2021-03-11 11.40 11.40 11.30 11.30 0.0M
2021-03-10 11.15 11.35 11.15 11.30 0.0M
2021-03-09 11.30 11.35 11.15 11.30 0.0M
2021-03-08 11.40 11.40 11.15 11.35 0.1M
2021-03-05 11.60 11.60 11.25 11.35 0.0M
2021-03-04 11.30 11.60 11.15 11.60 0.0M
2021-03-03 11.50 11.50 11.40 11.40 0.0M
2021-03-02 11.60 11.60 11.50 11.50 0.0M
2021-02-26 11.40 11.65 11.40 11.65 0.0M
2021-02-25 11.30 11.65 11.30 11.65 0.0M
2021-02-24 11.45 11.60 11.30 11.60 0.0M
2021-02-23 11.70 11.70 11.65 11.65 0.1M
2021-02-22 11.50 11.70 11.50 11.65 0.0M
2021-02-19 11.45 11.50 11.35 11.50 0.0M
2021-02-18 11.30 11.55 11.25 11.55 0.0M
2021-02-17 10.95 11.40 10.95 11.30 0.1M
2021-02-05 11.20 11.20 11.10 11.10 0.0M
2021-02-04 11.05 11.15 10.95 11.05 0.1M
2021-02-03 10.90 11.10 10.75 11.10 0.1M
2021-02-02 11.00 11.20 11.00 11.00 0.1M
2021-02-01 11.00 11.00 10.95 10.95 0.0M
2021-01-29 11.10 11.10 11.00 11.05 0.0M
2021-01-28 11.15 11.20 11.05 11.20 0.0M
2021-01-27 11.30 11.30 11.25 11.25 0.0M
2021-01-26 11.25 11.35 11.10 11.30 0.0M
2021-01-25 11.25 11.30 11.25 11.30 0.0M
2021-01-22 11.25 11.30 11.05 11.30 0.1M
2021-01-21 11.10 11.45 10.80 11.30 0.0M
2021-01-20 11.15 11.25 11.10 11.10 0.1M
2021-01-19 11.65 11.65 11.40 11.40 0.0M
2021-01-18 11.20 11.20 11.15 11.20 0.0M
2021-01-15 11.20 11.25 11.20 11.20 0.1M
2021-01-14 11.25 11.25 11.20 11.20 0.1M
2021-01-13 11.25 11.45 11.20 11.45 0.1M
2021-01-12 11.35 11.35 11.25 11.25 0.1M
2021-01-11 11.50 11.50 11.25 11.40 0.1M
2021-01-08 11.50 11.65 11.50 11.65 0.0M
2021-01-07 11.60 11.70 11.40 11.65 0.1M
2021-01-06 11.60 11.65 11.55 11.65 0.1M
2021-01-05 11.65 11.75 11.60 11.65 0.0M
2021-01-04 11.80 11.80 11.55 11.65 0.1M