Myson Century (5314)

5314
🏛️ 台湾 →
144.00
最終更新: 2025-09-26
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 6.30 6.30 6.12 6.12 0.0M
2021-12-29 6.11 6.22 6.11 6.22 0.0M
2021-12-28 5.90 5.90 5.90 5.90 0.0M
2021-12-24 6.14 6.35 6.14 6.20 0.0M
2021-12-23 5.50 6.05 5.50 6.05 0.0M
2021-12-22 5.90 6.50 5.90 5.90 0.0M
2021-12-21 6.48 6.56 6.00 6.39 0.0M
2021-12-20 5.85 6.36 5.85 6.36 0.0M
2021-12-17 5.85 5.85 5.85 5.85 0.0M
2021-12-16 5.85 5.85 5.85 5.85 0.0M
2021-12-15 5.60 5.60 5.60 5.60 0.0M
2021-12-14 5.70 5.70 5.70 5.70 0.0M
2021-12-13 5.60 5.72 5.60 5.72 0.0M
2021-12-09 5.70 6.10 5.70 6.00 0.0M
2021-12-08 5.55 6.05 5.55 5.99 0.0M
2021-12-07 6.05 6.05 5.50 5.50 0.0M
2021-12-06 5.79 6.00 5.75 5.75 0.0M
2021-12-03 5.83 5.83 5.30 5.79 0.0M
2021-12-02 5.64 5.66 5.30 5.30 0.0M
2021-12-01 5.43 5.43 5.43 5.43 0.0M
2021-11-30 5.21 5.30 5.21 5.30 0.0M
2021-11-29 5.40 5.40 5.31 5.31 0.0M
2021-11-26 5.40 5.40 5.40 5.40 0.0M
2021-11-25 5.45 5.50 5.45 5.45 0.0M
2021-11-24 5.65 5.65 5.42 5.43 0.0M
2021-11-23 5.44 5.44 5.20 5.20 0.0M
2021-11-22 5.02 5.05 5.02 5.05 0.0M
2021-11-19 5.00 5.01 5.00 5.01 0.0M
2021-11-18 5.00 5.00 5.00 5.00 0.0M
2021-11-17 5.00 5.00 4.91 5.00 0.0M
2021-11-16 5.02 5.02 5.02 5.02 0.0M
2021-11-15 4.93 5.00 4.93 4.95 0.0M
2021-11-12 5.26 5.26 5.26 5.26 0.0M
2021-11-11 5.26 5.26 5.26 5.26 0.0M
2021-11-10 4.94 5.28 4.94 5.28 0.0M
2021-11-08 4.90 5.32 4.90 5.31 0.0M
2021-11-05 5.00 5.00 5.00 5.00 0.0M
2021-11-04 5.10 5.10 5.00 5.00 0.0M
2021-11-03 4.93 5.21 4.93 5.21 0.0M
2021-11-02 5.00 5.29 5.00 5.29 0.0M
2021-10-29 5.01 5.01 5.01 5.01 0.0M
2021-10-28 5.00 5.25 5.00 5.25 0.0M
2021-10-27 5.50 5.50 5.30 5.30 0.0M
2021-10-25 5.35 5.36 5.30 5.30 0.0M
2021-10-22 5.35 5.35 5.20 5.35 0.0M
2021-10-21 5.43 5.43 5.34 5.35 0.0M
2021-10-20 5.39 5.39 5.10 5.34 0.0M
2021-10-18 4.83 4.90 4.83 4.90 0.0M
2021-10-13 4.83 4.83 4.83 4.83 0.0M
2021-10-12 4.80 4.92 4.80 4.92 0.0M
2021-10-08 5.00 5.00 5.00 5.00 0.0M
2021-10-07 5.03 5.20 5.03 5.10 0.0M
2021-10-06 4.82 5.05 4.82 5.05 0.0M
2021-10-05 4.77 4.81 4.77 4.81 0.0M
2021-10-04 5.11 5.14 5.03 5.14 0.0M
2021-09-30 5.30 5.33 5.16 5.16 0.0M
2021-09-29 5.15 5.52 5.15 5.36 0.0M
2021-09-27 5.11 5.16 5.11 5.15 0.0M
2021-09-24 5.01 5.16 5.01 5.16 0.0M
2021-09-23 4.95 5.10 4.95 5.10 0.0M
2021-09-22 4.92 5.40 4.92 5.18 0.0M
2021-09-17 5.47 5.49 5.33 5.43 0.0M
2021-09-16 6.05 6.05 5.07 5.59 0.0M
2021-09-15 6.55 6.55 5.63 5.63 0.0M
2021-09-10 5.90 6.05 5.90 6.05 0.0M
2021-09-09 6.00 6.00 6.00 6.00 0.0M
2021-09-08 5.90 6.18 5.90 6.18 0.0M
2021-09-07 5.90 5.90 5.90 5.90 0.0M
2021-09-06 6.18 6.18 6.18 6.18 0.0M
2021-09-03 5.67 6.50 5.67 6.50 0.0M
2021-09-01 6.10 6.30 6.10 6.30 0.0M
2021-08-31 6.17 6.17 6.17 6.17 0.0M
2021-08-30 6.00 6.01 6.00 6.01 0.0M
2021-08-27 6.00 6.00 6.00 6.00 0.0M
2021-08-26 6.00 6.00 6.00 6.00 0.0M
2021-08-25 6.00 6.00 6.00 6.00 0.0M
2021-08-24 5.90 5.90 5.90 5.90 0.0M
2021-08-23 5.90 5.90 5.85 5.90 0.0M
2021-08-20 5.40 5.82 5.40 5.82 0.0M
2021-08-19 6.00 6.00 6.00 6.00 0.0M
2021-08-18 5.82 6.00 5.82 6.00 0.0M
2021-08-17 6.09 6.09 5.90 5.90 0.0M
2021-08-16 6.28 6.28 5.76 5.85 0.0M
2021-08-13 6.11 6.33 6.11 6.33 0.0M
2021-08-11 6.30 6.30 6.29 6.29 0.0M
2021-08-10 6.03 6.03 6.03 6.03 0.0M
2021-08-09 6.18 6.18 6.16 6.16 0.0M
2021-08-06 6.10 6.16 6.10 6.16 0.0M
2021-08-05 6.50 6.50 6.03 6.03 0.0M
2021-08-04 6.33 6.66 6.33 6.50 0.0M
2021-08-03 6.31 6.31 6.31 6.31 0.0M
2021-08-02 7.09 7.09 6.20 6.43 0.0M
2021-07-30 6.50 6.50 6.40 6.50 0.0M
2021-07-29 6.99 6.99 6.10 6.26 0.0M
2021-07-28 6.11 6.36 6.11 6.36 0.0M
2021-07-27 6.08 6.11 6.08 6.11 0.0M
2021-07-26 6.47 6.47 6.07 6.07 0.0M
2021-07-23 6.50 6.50 6.30 6.47 0.0M
2021-07-22 5.85 6.28 5.85 6.28 0.0M
2021-07-21 5.85 5.85 5.85 5.85 0.0M
2021-07-20 5.87 5.87 5.85 5.85 0.0M
2021-07-19 6.37 6.37 5.76 5.85 0.0M
2021-07-16 6.35 6.35 6.35 6.35 0.0M
2021-07-15 5.94 5.94 5.94 5.94 0.0M
2021-07-14 6.34 6.34 5.83 5.92 0.0M
2021-07-13 6.05 6.05 6.05 6.05 0.0M
2021-07-12 6.00 6.05 6.00 6.05 0.0M
2021-07-09 5.71 5.71 5.71 5.71 0.0M
2021-07-08 6.05 6.15 6.05 6.15 0.0M
2021-07-07 6.50 6.50 6.50 6.50 0.0M
2021-07-06 6.46 6.50 6.46 6.50 0.0M
2021-07-05 6.20 6.44 6.20 6.44 0.0M
2021-07-02 6.60 6.60 6.60 6.60 0.0M
2021-06-30 6.79 6.79 6.40 6.40 0.0M
2021-06-29 6.70 6.75 6.68 6.70 0.0M
2021-06-28 5.99 6.54 5.99 6.54 0.0M
2021-06-25 6.00 6.00 5.75 5.95 0.0M
2021-06-24 5.65 6.00 5.65 6.00 0.0M
2021-06-23 5.80 6.15 5.57 5.65 0.0M
2021-06-22 5.80 5.80 5.80 5.80 0.0M
2021-06-21 5.86 5.86 5.86 5.86 0.0M
2021-06-18 5.85 5.86 5.85 5.86 0.0M
2021-06-17 6.20 6.20 6.00 6.10 0.0M
2021-06-16 6.40 6.40 6.11 6.11 0.0M
2021-06-15 6.11 6.48 6.05 6.48 0.0M
2021-06-11 6.60 6.60 5.80 6.50 0.0M
2021-06-10 5.95 6.41 5.64 6.40 0.0M
2021-06-09 6.10 6.10 5.95 5.95 0.0M
2021-06-08 5.99 6.11 5.99 6.11 0.0M
2021-06-07 5.56 5.56 5.56 5.56 0.0M
2021-06-04 5.52 5.52 5.52 5.52 0.0M
2021-06-03 5.74 5.74 5.74 5.74 0.0M
2021-06-02 5.65 5.70 5.65 5.70 0.0M
2021-06-01 5.60 5.60 5.56 5.60 0.0M
2021-05-31 5.50 5.50 5.50 5.50 0.0M
2021-05-28 5.47 5.50 5.47 5.50 0.0M
2021-05-27 5.35 5.35 5.26 5.35 0.0M
2021-05-26 5.28 5.28 5.28 5.28 0.0M
2021-05-25 5.30 5.34 5.30 5.34 0.0M
2021-05-21 5.20 5.40 5.20 5.40 0.0M
2021-05-20 5.10 5.15 5.10 5.12 0.0M
2021-05-19 5.00 5.00 5.00 5.00 0.0M
2021-05-17 5.00 5.00 5.00 5.00 0.0M
2021-05-14 5.45 5.45 5.00 5.00 0.0M
2021-05-13 5.52 5.66 5.15 5.45 0.0M
2021-05-12 5.71 5.71 5.70 5.71 0.0M
2021-05-11 6.06 6.30 6.06 6.06 0.0M
2021-05-10 6.05 6.06 6.05 6.06 0.0M
2021-05-07 6.02 6.78 6.02 6.05 0.0M
2021-05-06 6.50 6.50 6.40 6.40 0.0M
2021-05-05 6.47 6.47 6.40 6.47 0.0M
2021-05-04 6.54 6.54 6.01 6.12 0.0M
2021-05-03 6.38 6.55 6.38 6.55 0.0M
2021-04-29 6.89 6.89 6.80 6.80 0.0M
2021-04-28 7.23 7.23 6.55 6.80 0.0M
2021-04-27 7.31 7.31 7.23 7.25 0.0M
2021-04-26 7.60 7.60 7.40 7.40 0.0M
2021-04-23 7.85 7.85 7.25 7.60 0.0M
2021-04-22 8.00 8.10 7.70 7.85 0.0M
2021-04-21 7.80 8.00 7.50 8.00 0.0M
2021-04-20 7.30 7.80 7.30 7.80 0.0M
2021-04-19 7.40 7.40 7.21 7.30 0.0M
2021-04-16 7.26 7.50 7.26 7.37 0.0M
2021-04-15 7.01 7.26 7.01 7.26 0.0M
2021-04-14 7.26 7.26 6.70 6.71 0.0M
2021-04-13 7.30 7.30 7.26 7.26 0.0M
2021-04-12 7.14 7.26 7.14 7.26 0.0M
2021-04-09 6.40 6.60 6.40 6.60 0.0M
2021-04-08 6.05 6.70 6.05 6.70 0.0M
2021-04-07 6.15 6.40 6.00 6.40 0.0M
2021-04-06 6.55 6.55 6.20 6.44 0.0M
2021-04-01 6.78 6.78 6.35 6.59 0.0M
2021-03-31 6.60 6.60 6.21 6.58 0.0M
2021-03-30 7.00 7.00 6.30 6.57 0.0M
2021-03-29 7.31 7.35 7.00 7.00 0.0M
2021-03-26 7.66 7.66 7.28 7.31 0.0M
2021-03-25 7.39 7.60 7.21 7.60 0.0M
2021-03-24 7.50 8.14 7.06 7.40 0.0M
2021-03-23 7.90 8.28 7.05 7.40 0.0M
2021-03-22 7.52 7.53 7.03 7.53 0.0M
2021-03-19 6.08 6.93 6.08 6.85 0.0M
2021-03-18 6.30 6.50 6.30 6.30 0.0M
2021-03-17 6.69 6.69 6.17 6.17 0.0M
2021-03-16 6.49 6.55 6.30 6.48 0.0M
2021-03-15 6.13 6.49 6.13 6.49 0.0M
2021-03-12 6.60 6.83 6.15 6.35 0.0M
2021-03-11 6.61 6.61 6.03 6.38 0.0M
2021-03-10 6.55 6.55 6.10 6.39 0.0M
2021-03-09 6.15 6.57 6.15 6.40 0.0M
2021-03-08 6.40 6.40 6.20 6.20 0.0M
2021-03-05 6.06 6.40 6.06 6.40 0.0M
2021-03-04 6.30 6.30 6.10 6.27 0.0M
2021-03-03 6.15 6.53 6.02 6.34 0.0M
2021-03-02 6.18 6.18 5.97 5.97 0.0M
2021-02-26 6.10 6.38 6.00 6.14 0.0M
2021-02-25 5.85 6.18 5.85 6.09 0.0M
2021-02-24 5.71 6.12 5.71 5.85 0.0M
2021-02-23 6.39 6.39 5.83 5.91 0.0M
2021-02-22 6.01 6.18 6.01 6.18 0.0M
2021-02-19 6.29 6.29 6.23 6.23 0.0M
2021-02-18 6.40 6.40 6.00 6.34 0.0M
2021-02-17 6.29 6.29 6.01 6.19 0.0M
2021-02-05 6.07 6.29 6.07 6.27 0.0M
2021-02-04 6.33 6.33 6.02 6.29 0.0M
2021-02-03 5.78 6.30 5.78 6.12 0.0M
2021-02-02 5.98 5.98 5.98 5.98 0.0M
2021-02-01 5.40 6.17 5.40 5.83 0.0M
2021-01-29 6.10 6.10 5.71 5.71 0.0M
2021-01-27 5.85 6.19 5.79 5.87 0.0M
2021-01-26 6.35 6.35 5.85 5.85 0.0M
2021-01-25 5.58 6.20 5.58 6.15 0.0M
2021-01-22 5.38 5.96 5.38 5.95 0.0M
2021-01-21 6.30 6.44 5.85 5.85 0.0M
2021-01-20 6.45 6.50 6.17 6.49 0.0M
2021-01-19 6.36 6.49 6.26 6.49 0.0M
2021-01-18 6.40 6.65 6.40 6.65 0.0M
2021-01-15 6.22 6.55 6.22 6.55 0.0M
2021-01-14 6.50 6.50 6.44 6.44 0.0M
2021-01-13 6.50 6.50 6.49 6.50 0.0M
2021-01-12 6.23 6.53 6.23 6.53 0.0M
2021-01-08 6.32 6.69 6.26 6.69 0.0M
2021-01-07 6.25 6.40 6.25 6.38 0.0M
2021-01-06 6.24 6.30 6.16 6.26 0.0M
2021-01-05 6.13 6.50 6.13 6.25 0.0M
2021-01-04 6.23 6.30 6.10 6.25 0.0M