Nan Liu Enterprise Co Ltd (6504)

6504
🏛️ 台湾 →
44.40
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 73.30 73.60 73.00 73.20 0.0M
2022-12-29 74.00 74.30 73.00 73.60 0.1M
2022-12-28 73.30 74.10 73.00 73.20 0.1M
2022-12-27 74.00 74.20 72.80 73.80 0.1M
2022-12-26 74.90 76.00 73.40 74.00 0.3M
2022-12-23 73.80 79.00 73.20 73.20 0.4M
2022-12-22 75.20 75.30 73.30 73.30 0.1M
2022-12-21 76.90 76.90 72.70 73.60 0.3M
2022-12-20 80.20 85.00 76.80 77.00 1.5M
2022-12-19 72.60 78.50 72.60 78.50 0.3M
2022-12-16 71.10 71.70 71.10 71.40 0.0M
2022-12-15 72.80 72.80 71.40 72.10 0.1M
2022-12-14 72.30 72.80 71.70 72.40 0.0M
2022-12-13 72.90 73.00 71.60 72.30 0.0M
2022-12-12 72.50 72.90 71.40 72.10 0.0M
2022-12-09 72.80 73.20 72.20 72.60 0.0M
2022-12-08 72.70 73.30 72.60 72.80 0.0M
2022-12-07 73.40 73.50 72.70 73.40 0.0M
2022-12-06 72.50 73.50 72.50 73.40 0.0M
2022-12-05 71.90 73.20 71.90 73.10 0.1M
2022-12-02 71.50 73.00 71.50 72.80 0.0M
2022-12-01 73.00 73.80 72.10 72.90 0.1M
2022-11-30 72.90 73.40 72.30 72.90 0.0M
2022-11-29 71.40 73.00 71.40 72.90 0.0M
2022-11-28 72.60 73.20 72.00 72.80 0.0M
2022-11-25 73.00 73.40 72.60 73.30 0.1M
2022-11-24 72.50 72.90 71.70 72.90 0.1M
2022-11-23 71.00 71.80 71.00 71.50 0.0M
2022-11-22 71.20 71.50 70.30 71.50 0.1M
2022-11-21 70.50 71.50 70.50 71.20 0.1M
2022-11-18 71.10 71.10 70.70 70.90 0.0M
2022-11-17 70.50 71.40 70.30 70.90 0.1M
2022-11-16 70.70 71.30 70.30 70.50 0.1M
2022-11-15 71.00 71.00 70.10 70.30 0.0M
2022-11-14 71.80 71.80 70.30 70.80 0.1M
2022-11-11 71.00 71.60 70.50 70.80 0.0M
2022-11-10 71.00 72.50 70.00 70.40 0.1M
2022-11-09 71.00 72.80 71.00 71.80 0.1M
2022-11-08 69.90 70.80 69.60 70.10 0.0M
2022-11-07 69.80 70.50 69.80 69.90 0.0M
2022-11-04 70.90 70.90 69.80 69.80 0.0M
2022-11-03 70.90 70.90 69.80 69.80 0.0M
2022-11-02 70.10 71.50 70.10 70.90 0.0M
2022-11-01 70.80 70.80 69.90 70.30 0.0M
2022-10-31 69.40 70.80 69.40 70.00 0.0M
2022-10-28 70.50 70.50 68.20 70.00 0.0M
2022-10-27 71.00 71.50 70.50 70.80 0.0M
2022-10-26 71.00 71.30 70.20 70.90 0.0M
2022-10-25 70.90 72.00 70.30 71.10 0.0M
2022-10-24 68.70 71.50 68.70 70.70 0.0M
2022-10-21 68.80 69.90 67.60 68.70 0.2M
2022-10-20 71.70 71.70 67.40 67.40 0.6M
2022-10-19 73.40 73.50 72.40 73.00 0.0M
2022-10-18 73.50 73.50 72.30 73.30 0.0M
2022-10-17 70.10 73.40 67.60 73.40 0.1M
2022-10-14 70.80 72.40 70.50 72.00 0.0M
2022-10-13 70.70 70.70 68.70 70.40 0.0M
2022-10-12 70.20 70.80 70.20 70.60 0.0M
2022-10-11 70.30 71.20 70.10 70.30 0.0M
2022-10-07 71.30 71.30 70.60 71.30 0.0M
2022-10-06 70.20 71.50 70.10 71.50 0.0M
2022-10-05 70.50 70.90 70.10 70.20 0.1M
2022-10-04 70.50 72.00 70.10 70.20 0.0M
2022-10-03 68.80 70.70 68.80 70.10 0.0M
2022-09-30 69.40 69.40 67.50 68.80 0.0M
2022-09-29 70.40 70.80 69.50 69.50 0.1M
2022-09-28 72.30 72.40 70.00 70.30 0.1M
2022-09-27 70.40 72.90 70.40 72.30 0.0M
2022-09-26 77.00 77.70 72.50 72.70 0.1M
2022-09-23 79.50 79.50 77.10 77.10 0.0M
2022-09-22 80.10 80.10 78.30 79.10 0.1M
2022-09-21 81.50 81.50 79.80 79.80 0.1M
2022-09-20 82.90 82.90 82.00 82.00 0.0M
2022-09-19 81.80 82.30 81.10 82.00 0.0M
2022-09-16 81.90 82.00 80.50 81.80 0.1M
2022-09-15 81.80 82.50 81.80 82.30 0.0M
2022-09-14 82.00 83.00 81.70 82.80 0.0M
2022-09-13 81.80 83.00 81.80 82.50 0.0M
2022-09-12 83.70 83.70 82.70 83.00 0.0M
2022-09-08 83.80 84.10 83.20 83.20 0.0M
2022-09-07 84.00 84.30 83.20 83.80 0.0M
2022-09-06 85.00 85.00 82.80 84.40 0.0M
2022-09-05 85.00 85.10 85.00 85.10 0.0M
2022-09-02 85.30 85.50 84.10 85.00 0.0M
2022-09-01 85.70 85.70 84.70 85.10 0.0M
2022-08-31 85.10 86.30 85.10 85.80 0.0M
2022-08-30 84.20 84.80 84.20 84.80 0.0M
2022-08-29 85.00 85.00 83.70 84.80 0.1M
2022-08-26 85.20 85.30 84.90 85.00 0.1M
2022-08-25 85.00 85.00 84.10 84.70 0.0M
2022-08-24 84.50 84.50 83.40 84.30 0.1M
2022-08-23 84.90 85.20 84.20 84.30 0.1M
2022-08-22 82.10 85.80 82.10 84.90 0.3M
2022-08-19 82.90 83.20 82.00 82.70 0.1M
2022-08-18 82.80 83.00 82.50 83.00 0.1M
2022-08-17 82.00 83.10 82.00 83.00 0.1M
2022-08-16 81.50 81.80 81.40 81.80 0.0M
2022-08-15 81.50 81.60 81.40 81.50 0.0M
2022-08-12 81.40 81.70 81.20 81.60 0.0M
2022-08-11 81.60 81.70 81.30 81.40 0.0M
2022-08-10 81.10 81.90 81.10 81.60 0.0M
2022-08-09 81.70 81.70 81.30 81.60 0.0M
2022-08-08 81.60 81.90 80.80 81.40 0.0M
2022-08-05 81.60 82.00 81.50 81.70 0.0M
2022-08-04 80.90 82.10 80.90 81.40 0.0M
2022-08-03 81.00 81.60 80.90 81.60 0.0M
2022-08-02 81.10 81.50 80.80 80.90 0.0M
2022-08-01 81.10 81.90 81.00 81.50 0.0M
2022-07-29 81.70 81.70 81.30 81.30 0.0M
2022-07-28 82.00 82.00 81.10 81.10 0.0M
2022-07-27 82.90 82.90 81.20 81.90 0.0M
2022-07-26 81.30 81.70 81.30 81.70 0.0M
2022-07-25 81.60 82.00 81.30 81.40 0.0M
2022-07-22 82.00 82.00 81.20 81.40 0.0M
2022-07-21 81.40 82.10 81.30 81.60 0.0M
2022-07-20 81.60 82.50 81.50 81.50 0.0M
2022-07-19 81.40 82.90 81.30 81.70 0.0M
2022-07-18 81.30 81.90 81.20 81.20 0.0M
2022-07-15 82.70 82.70 81.80 81.90 0.0M
2022-07-14 81.80 82.50 81.70 82.40 0.0M
2022-07-13 80.80 82.30 80.80 82.10 0.0M
2022-07-12 81.30 81.30 80.50 80.90 0.0M
2022-07-11 81.60 82.10 80.80 81.30 0.0M
2022-07-08 81.70 82.80 81.70 82.20 0.0M
2022-07-07 81.10 82.20 80.90 82.20 0.0M
2022-07-06 81.80 82.90 80.70 81.00 0.1M
2022-07-05 82.50 84.50 81.90 82.30 0.1M
2022-07-04 79.80 82.70 79.80 81.70 0.1M
2022-07-01 85.90 86.90 80.20 80.20 0.1M
2022-06-30 87.50 87.50 85.90 85.90 0.0M
2022-06-29 87.40 88.00 85.80 87.60 0.0M
2022-06-28 88.30 88.30 87.40 87.40 0.0M
2022-06-27 88.10 88.40 87.50 88.40 0.0M
2022-06-24 87.00 88.90 86.30 87.90 0.1M
2022-06-23 88.00 88.00 86.10 87.00 0.0M
2022-06-22 87.00 87.00 86.20 86.30 0.0M
2022-06-21 85.10 87.00 85.00 87.00 0.0M
2022-06-20 86.30 86.70 83.90 85.00 0.0M
2022-06-17 86.70 87.00 85.10 86.30 0.0M
2022-06-16 86.50 88.00 86.50 86.70 0.0M
2022-06-15 85.20 87.60 84.10 86.20 0.0M
2022-06-14 86.20 86.20 85.00 85.20 0.0M
2022-06-13 86.80 86.90 83.00 86.20 0.0M
2022-06-10 87.00 88.00 86.40 87.70 0.0M
2022-06-09 84.80 87.00 84.80 87.00 0.1M
2022-06-08 83.60 84.40 83.50 84.40 0.0M
2022-06-07 83.20 84.00 82.30 82.90 0.0M
2022-06-06 82.40 83.20 82.40 83.20 0.0M
2022-06-02 83.10 83.10 82.00 82.60 0.0M
2022-06-01 83.70 83.70 82.50 82.70 0.0M
2022-05-31 83.20 83.20 82.30 82.80 0.0M
2022-05-30 83.20 83.30 82.20 82.90 0.0M
2022-05-27 82.50 84.00 82.50 82.60 0.0M
2022-05-26 83.30 83.90 82.50 82.50 0.0M
2022-05-25 83.40 83.40 82.10 82.50 0.0M
2022-05-24 83.00 83.60 82.30 82.50 0.0M
2022-05-23 82.70 83.00 82.10 83.00 0.0M
2022-05-20 81.10 83.00 81.10 82.90 0.0M
2022-05-19 83.50 83.50 80.10 81.10 0.1M
2022-05-18 84.00 84.00 83.30 83.90 0.1M
2022-05-17 84.20 84.60 83.70 83.70 0.0M
2022-05-16 87.30 87.30 84.00 84.10 0.1M
2022-05-13 84.60 86.90 83.30 84.50 0.1M
2022-05-12 88.00 88.00 84.00 84.50 0.1M
2022-05-11 88.80 88.80 87.00 88.00 0.1M
2022-05-10 89.30 90.20 88.80 89.00 0.1M
2022-05-09 90.00 92.00 89.20 90.80 0.1M
2022-05-06 91.90 91.90 88.70 91.50 0.1M
2022-05-05 92.50 93.00 92.50 92.90 0.0M
2022-05-04 92.80 93.60 92.50 92.60 0.0M
2022-05-03 93.70 94.20 92.50 92.60 0.1M
2022-04-29 94.30 95.60 94.30 94.30 0.0M
2022-04-27 94.80 96.30 93.10 93.90 0.1M
2022-04-26 99.40 99.40 95.20 96.10 0.1M
2022-04-25 98.00 104.00 97.00 97.50 0.4M
2022-04-22 94.50 98.00 93.90 98.00 0.1M
2022-04-21 94.00 95.50 94.00 95.00 0.1M
2022-04-20 93.90 94.00 92.50 94.00 0.1M
2022-04-19 93.40 94.20 93.10 93.90 0.0M
2022-04-18 92.00 94.40 92.00 93.40 0.1M
2022-04-15 95.40 95.70 94.50 94.50 0.0M
2022-04-14 95.40 95.40 94.40 94.70 0.0M
2022-04-13 93.10 95.00 93.00 94.00 0.1M
2022-04-12 93.90 94.80 93.00 93.10 0.1M
2022-04-11 96.80 97.00 92.00 94.60 0.2M
2022-04-08 97.50 98.10 97.00 97.10 0.1M
2022-04-07 99.30 99.70 97.00 97.00 0.1M
2022-04-06 99.00 100.50 98.70 98.70 0.1M
2022-04-01 99.50 99.50 98.70 98.70 0.0M
2022-03-31 100.00 100.00 99.10 99.40 0.1M
2022-03-30 99.20 100.50 98.90 100.00 0.1M
2022-03-29 101.50 101.50 99.50 99.70 0.1M
2022-03-28 100.50 104.00 100.50 100.50 0.3M
2022-03-25 98.30 99.10 98.30 98.60 0.1M
2022-03-24 99.00 99.30 97.00 98.30 0.1M
2022-03-23 100.00 100.00 99.10 99.20 0.1M
2022-03-22 98.20 102.00 98.20 99.90 0.2M
2022-03-21 98.70 98.80 97.90 98.40 0.2M
2022-03-18 99.90 99.90 98.80 98.80 0.2M
2022-03-17 101.50 101.50 99.50 99.70 0.2M
2022-03-16 102.50 102.50 99.80 100.50 0.3M
2022-03-15 105.50 105.50 104.00 104.00 0.1M
2022-03-14 106.00 106.00 104.50 105.50 0.1M
2022-03-11 106.50 106.50 105.50 105.50 0.1M
2022-03-10 107.50 108.50 106.50 106.50 0.1M
2022-03-09 107.00 108.00 105.50 106.50 0.1M
2022-03-08 108.00 110.00 106.50 106.50 0.1M
2022-03-07 112.50 112.50 109.00 109.50 0.1M
2022-03-04 113.00 113.50 112.00 112.50 0.1M
2022-03-03 113.50 114.00 113.00 113.00 0.1M
2022-03-02 113.50 114.00 113.00 113.50 0.0M
2022-03-01 113.50 114.50 113.50 113.50 0.0M
2022-02-25 114.00 115.00 113.50 114.50 0.1M
2022-02-24 114.00 115.50 113.50 114.00 0.1M
2022-02-23 114.50 115.50 114.00 115.00 0.1M
2022-02-22 114.50 114.50 112.50 114.00 0.1M
2022-02-21 115.00 116.00 114.00 114.50 0.1M
2022-02-18 114.50 116.00 114.00 115.00 0.1M
2022-02-17 114.50 115.00 113.50 114.00 0.1M
2022-02-16 115.50 115.50 114.00 114.00 0.1M
2022-02-15 114.50 115.50 114.50 115.00 0.0M
2022-02-14 115.00 115.00 113.50 114.50 0.1M
2022-02-11 116.50 117.50 116.00 116.00 0.1M
2022-02-10 116.00 116.50 114.50 116.50 0.1M
2022-02-09 116.00 116.00 115.50 116.00 0.1M
2022-02-08 114.00 116.00 114.00 115.50 0.1M
2022-02-07 112.00 115.00 111.50 115.00 0.1M
2022-01-26 113.00 114.00 112.00 112.50 0.1M
2022-01-25 116.50 116.50 113.00 113.00 0.1M
2022-01-24 117.00 119.00 115.00 116.00 0.2M
2022-01-21 115.50 119.00 114.50 115.00 0.1M
2022-01-20 116.50 116.50 115.00 115.50 0.0M
2022-01-19 116.00 116.00 115.00 115.50 0.1M
2022-01-18 116.00 116.00 114.50 116.00 0.0M
2022-01-17 115.00 116.50 115.00 115.50 0.0M
2022-01-14 117.50 117.50 114.50 115.00 0.1M
2022-01-13 116.50 118.50 116.50 117.50 0.1M
2022-01-12 114.00 115.50 114.00 115.50 0.1M
2022-01-11 121.00 121.00 114.50 114.50 0.2M
2022-01-10 124.00 127.00 119.50 120.00 0.9M
2022-01-07 118.00 120.00 117.50 120.00 0.4M
2022-01-06 117.00 120.00 116.00 116.00 0.3M
2022-01-05 118.50 118.50 115.50 115.50 0.1M
2022-01-04 114.50 117.50 114.00 117.00 0.2M
2022-01-03 114.50 114.50 113.00 114.00 0.1M