North-Star International Co Ltd (8927)

8927
🏛️ 台湾 →
38.35
最終更新: 2025-10-01
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 51.50 52.40 51.50 52.30 0.0M
2023-12-28 51.90 52.10 51.30 51.80 0.0M
2023-12-27 51.80 52.20 51.60 51.60 0.0M
2023-12-26 51.40 52.00 50.90 51.60 0.0M
2023-12-25 51.10 51.50 50.80 51.00 0.0M
2023-12-22 51.20 52.90 50.70 51.00 0.0M
2023-12-21 52.50 52.50 51.20 51.20 0.0M
2023-12-20 51.40 53.00 51.40 52.70 0.0M
2023-12-19 51.10 51.60 50.70 51.30 0.0M
2023-12-18 52.20 52.30 50.90 51.10 0.0M
2023-12-15 51.70 52.10 50.70 51.90 0.0M
2023-12-14 51.30 52.00 51.00 51.70 0.0M
2023-12-13 52.30 52.60 51.20 51.20 0.0M
2023-12-12 53.50 53.80 52.30 52.30 0.0M
2023-12-11 53.20 54.00 52.60 53.30 0.0M
2023-12-08 52.10 54.10 52.00 53.50 0.0M
2023-12-07 51.50 52.50 51.00 51.80 0.0M
2023-12-06 52.10 52.40 50.60 51.30 0.0M
2023-12-05 52.30 52.70 51.90 51.90 0.0M
2023-12-04 52.50 54.20 52.00 52.90 0.0M
2023-12-01 54.80 54.80 51.30 52.40 0.0M
2023-11-30 55.60 56.00 54.90 55.30 0.0M
2023-11-29 55.00 55.70 54.90 55.10 0.0M
2023-11-28 55.40 55.70 54.70 54.90 0.0M
2023-11-27 55.10 55.90 55.00 55.00 0.0M
2023-11-24 55.20 55.80 54.90 55.10 0.0M
2023-11-23 55.70 56.20 55.00 55.00 0.0M
2023-11-22 55.90 56.90 55.90 56.20 0.0M
2023-11-21 55.90 57.00 55.90 56.10 0.0M
2023-11-20 56.00 56.20 55.70 55.90 0.0M
2023-11-17 55.00 56.10 54.90 56.00 0.0M
2023-11-16 56.90 57.70 55.20 55.20 0.0M
2023-11-15 56.30 58.10 56.30 56.80 0.0M
2023-11-14 55.60 56.20 54.50 55.60 0.0M
2023-11-13 55.70 57.30 55.20 56.00 0.0M
2023-11-10 56.20 56.90 55.60 55.60 0.0M
2023-11-09 57.40 60.10 56.20 56.60 0.0M
2023-11-08 56.70 57.00 54.60 57.00 0.0M
2023-11-07 57.80 58.20 56.70 56.70 0.0M
2023-11-06 59.10 59.20 57.70 57.90 0.0M
2023-11-03 58.90 59.70 57.90 58.70 0.0M
2023-11-02 58.60 58.80 58.10 58.60 0.0M
2023-11-01 58.60 58.70 57.50 58.50 0.0M
2023-10-31 58.50 59.40 57.10 58.40 0.0M
2023-10-30 57.90 58.80 57.60 58.50 0.0M
2023-10-27 57.20 58.50 57.10 58.40 0.0M
2023-10-26 57.30 58.50 57.30 57.30 0.0M
2023-10-25 58.60 58.70 57.70 57.70 0.0M
2023-10-24 58.70 58.90 58.00 58.40 0.0M
2023-10-23 57.30 58.60 56.90 58.60 0.0M
2023-10-20 57.40 57.40 56.30 56.90 0.0M
2023-10-19 57.50 57.60 56.60 57.40 0.0M
2023-10-18 57.80 57.80 56.20 57.00 0.0M
2023-10-17 58.10 58.40 57.80 57.80 0.0M
2023-10-16 58.60 59.00 57.70 57.90 0.0M
2023-10-13 59.50 59.60 58.30 58.60 0.0M
2023-10-12 59.10 59.70 58.90 59.10 0.0M
2023-10-11 59.00 60.10 58.70 59.30 0.0M
2023-10-06 58.80 59.10 58.30 58.80 0.0M
2023-10-05 57.60 58.70 57.60 58.40 0.0M
2023-10-04 59.50 59.90 57.60 57.60 0.0M
2023-10-03 59.70 60.80 59.70 59.90 0.0M
2023-10-02 58.90 60.00 58.80 60.00 0.0M
2023-09-28 58.30 59.70 57.80 59.00 0.0M
2023-09-27 57.70 58.30 56.80 58.30 0.0M
2023-09-26 57.80 60.20 57.40 58.00 0.0M
2023-09-25 57.30 58.50 57.20 58.10 0.0M
2023-09-22 57.90 58.50 57.10 57.60 0.0M
2023-09-21 58.30 58.50 57.40 57.50 0.0M
2023-09-20 58.00 58.60 57.20 58.60 0.0M
2023-09-19 58.60 59.10 55.60 58.20 0.0M
2023-09-18 60.00 60.20 59.00 59.10 0.0M
2023-09-15 59.80 60.30 59.30 60.20 0.0M
2023-09-14 60.40 61.30 59.50 59.80 0.0M
2023-09-13 60.30 61.50 59.60 60.00 0.0M
2023-09-12 61.50 61.90 58.60 60.40 0.0M
2023-09-11 60.90 60.90 58.10 59.90 0.0M
2023-09-08 61.60 61.60 59.00 59.80 0.0M
2023-09-07 63.80 64.30 60.10 61.60 0.0M
2023-09-06 62.60 63.90 61.80 63.80 0.0M
2023-09-05 62.40 62.90 61.10 62.10 0.0M
2023-09-04 59.50 62.80 59.50 61.90 0.0M
2023-09-01 58.56 59.66 57.56 59.38 0.0M
2023-08-31 58.93 58.93 57.10 58.10 0.0M
2023-08-30 58.01 59.48 58.01 58.29 0.0M
2023-08-29 54.54 58.10 53.72 58.01 0.0M
2023-08-28 54.63 55.64 53.72 54.36 0.0M
2023-08-25 51.98 54.82 51.34 54.54 0.0M
2023-08-24 49.33 52.17 48.51 52.07 0.0M
2023-08-23 46.14 49.70 46.05 49.24 0.0M
2023-08-22 46.14 46.14 45.59 46.14 0.0M
2023-08-21 45.68 46.41 45.68 46.14 0.0M
2023-08-18 50.20 50.40 49.65 50.30 0.0M
2023-08-17 49.95 50.40 49.65 50.30 0.0M
2023-08-16 49.95 50.10 49.45 49.95 0.0M
2023-08-15 50.00 50.00 49.65 49.80 0.0M
2023-08-14 49.75 50.00 49.00 49.90 0.0M
2023-08-11 50.00 50.30 49.50 49.75 0.0M
2023-08-10 50.70 50.70 49.20 49.80 0.0M
2023-08-09 49.40 50.20 48.90 50.20 0.0M
2023-08-08 49.35 49.85 48.70 49.70 0.0M
2023-08-07 49.45 50.20 49.25 49.35 0.0M
2023-08-04 49.50 50.00 48.20 49.90 0.0M
2023-08-02 50.00 50.50 49.45 49.50 0.0M
2023-08-01 49.85 50.10 49.50 50.00 0.0M
2023-07-31 49.60 49.95 49.30 49.85 0.0M
2023-07-28 48.80 49.65 48.40 49.60 0.0M
2023-07-27 48.05 48.80 47.65 48.80 0.0M
2023-07-26 47.95 48.20 47.25 48.05 0.0M
2023-07-25 47.45 47.95 47.00 47.95 0.0M
2023-07-24 47.45 47.90 46.10 47.45 0.0M
2023-07-21 48.25 48.40 47.40 47.40 0.0M
2023-07-20 48.40 48.40 47.85 48.20 0.0M
2023-07-19 48.40 48.75 47.85 47.95 0.0M
2023-07-18 49.05 49.30 48.15 48.25 0.0M
2023-07-17 49.25 49.25 48.60 48.65 0.0M
2023-07-14 48.90 49.60 48.50 48.75 0.0M
2023-07-13 49.90 50.40 48.80 48.80 0.0M
2023-07-12 50.50 50.80 49.60 49.65 0.0M
2023-07-11 48.65 50.30 48.65 50.10 0.0M
2023-07-10 48.20 49.40 48.20 48.65 0.0M
2023-07-07 48.80 48.95 48.15 48.65 0.0M
2023-07-06 48.85 49.05 48.55 48.55 0.0M
2023-07-05 49.00 49.30 48.60 49.00 0.0M
2023-07-04 48.85 49.00 48.45 49.00 0.0M
2023-07-03 49.20 49.20 48.75 48.90 0.0M
2023-06-30 48.40 49.10 48.40 48.90 0.0M
2023-06-29 49.00 49.80 48.55 48.55 0.0M
2023-06-28 48.55 49.75 48.25 48.75 0.0M
2023-06-27 48.30 48.30 47.20 48.20 0.0M
2023-06-26 49.00 49.00 48.00 48.15 0.0M
2023-06-21 48.70 49.55 48.70 48.80 0.0M
2023-06-20 49.20 49.40 48.70 49.00 0.0M
2023-06-19 49.20 49.30 48.95 49.30 0.0M
2023-06-16 49.50 49.85 49.05 49.20 0.0M
2023-06-15 50.60 51.20 49.50 49.50 0.0M
2023-06-14 50.90 51.50 50.30 50.60 0.0M
2023-06-13 51.30 51.30 50.20 50.60 0.0M
2023-06-12 50.80 52.00 50.40 50.60 0.0M
2023-06-09 49.85 50.00 49.25 50.00 0.0M
2023-06-08 49.10 49.80 49.10 49.15 0.0M
2023-06-07 49.30 49.40 48.85 49.05 0.0M
2023-06-06 49.20 49.30 48.70 49.15 0.0M
2023-06-05 49.05 49.30 48.70 48.95 0.0M
2023-06-02 48.40 49.35 48.40 48.70 0.0M
2023-06-01 49.05 49.05 48.00 48.35 0.0M
2023-05-31 49.30 49.70 48.45 48.85 0.0M
2023-05-30 50.10 50.60 49.30 49.30 0.0M
2023-05-29 50.50 50.70 48.70 50.00 0.0M
2023-05-26 50.80 51.10 49.90 50.10 0.0M
2023-05-25 50.50 51.50 49.80 50.40 0.0M
2023-05-24 49.20 50.50 48.90 50.10 0.0M
2023-05-23 48.85 49.45 48.50 48.95 0.0M
2023-05-22 48.50 49.15 48.00 48.75 0.0M
2023-05-19 48.05 48.90 47.15 48.30 0.0M
2023-05-18 46.75 48.50 46.25 48.05 0.0M
2023-05-17 46.70 46.90 45.85 46.15 0.0M
2023-05-16 45.60 46.95 45.50 46.70 0.0M
2023-05-15 45.10 45.30 44.25 44.90 0.0M
2023-05-12 44.30 45.30 42.60 45.30 0.0M
2023-05-11 44.60 45.95 43.50 43.80 0.0M
2023-05-10 44.10 44.70 43.95 44.05 0.0M
2023-05-09 45.20 45.40 44.20 44.25 0.0M
2023-05-08 45.00 45.40 44.65 45.05 0.0M
2023-05-05 44.80 45.30 44.35 44.65 0.0M
2023-05-04 43.95 44.90 43.80 44.65 0.0M
2023-05-03 44.25 44.55 43.75 43.75 0.0M
2023-05-02 44.10 44.90 43.60 44.50 0.0M
2023-04-28 45.45 45.80 44.35 44.35 0.0M
2023-04-27 44.65 45.20 43.55 45.10 0.0M
2023-04-26 44.10 45.00 42.65 45.00 0.0M
2023-04-25 46.75 46.75 44.75 44.80 0.0M
2023-04-24 45.95 46.80 45.50 46.60 0.0M
2023-04-21 45.95 47.50 45.50 45.70 0.0M
2023-04-20 47.50 47.55 44.20 46.00 0.0M
2023-04-19 44.50 45.90 43.80 45.90 0.0M
2023-04-18 42.75 44.50 42.25 44.50 0.0M
2023-04-17 42.05 42.75 41.95 42.75 0.0M
2023-04-14 41.95 43.25 41.65 42.05 0.0M
2023-04-13 40.85 42.70 40.75 41.80 0.0M
2023-04-12 40.95 41.30 40.35 40.40 0.0M
2023-04-11 40.95 41.20 40.35 40.35 0.0M
2023-04-10 40.50 41.00 40.00 40.60 0.0M
2023-04-07 41.00 41.00 40.10 40.20 0.0M
2023-04-06 41.00 41.00 39.65 40.10 0.0M
2023-03-31 41.55 41.65 41.00 41.00 0.0M
2023-03-30 41.80 42.30 41.00 41.00 0.0M
2023-03-29 41.85 42.40 41.35 41.60 0.0M
2023-03-28 42.65 42.90 41.85 41.85 0.0M
2023-03-27 42.55 43.20 42.55 42.90 0.0M
2023-03-24 43.50 43.75 42.20 42.90 0.0M
2023-03-23 43.00 43.30 42.50 43.00 0.0M
2023-03-22 43.00 43.30 42.10 42.90 0.0M
2023-03-21 40.95 43.35 40.60 42.75 0.0M
2023-03-20 40.70 41.40 40.20 40.95 0.0M
2023-03-17 39.90 40.90 39.90 40.70 0.0M
2023-03-16 40.25 40.25 38.50 39.95 0.0M
2023-03-15 40.90 41.40 40.30 40.40 0.0M
2023-03-14 41.45 41.75 40.30 40.30 0.0M
2023-03-13 41.60 42.40 41.00 41.45 0.0M
2023-03-10 43.60 43.60 41.50 41.75 0.0M
2023-03-09 43.55 44.35 43.30 43.90 0.0M
2023-03-08 42.55 43.30 42.25 43.30 0.0M
2023-03-07 41.85 43.50 41.20 43.00 0.0M
2023-03-06 43.95 44.70 40.85 41.85 0.0M
2023-03-03 43.20 45.35 43.20 45.20 0.0M
2023-03-02 42.55 43.40 42.00 43.00 0.0M
2023-03-01 42.00 44.05 41.75 42.60 0.0M
2023-02-24 41.10 42.10 40.65 41.85 0.0M
2023-02-23 40.60 41.35 40.40 41.10 0.0M
2023-02-22 40.45 40.65 39.70 40.55 0.0M
2023-02-21 40.40 40.90 39.25 40.50 0.0M
2023-02-20 38.10 40.75 38.10 40.30 0.0M
2023-02-17 38.00 38.35 37.65 38.10 0.0M
2023-02-16 38.35 38.70 38.05 38.05 0.0M
2023-02-15 38.20 38.60 38.00 38.35 0.0M
2023-02-14 38.50 39.10 38.15 38.40 0.0M
2023-02-13 37.95 38.50 37.95 38.15 0.0M
2023-02-10 37.00 38.40 36.90 37.95 0.0M
2023-02-09 36.60 37.00 36.35 37.00 0.0M
2023-02-08 36.00 36.70 36.00 36.55 0.0M
2023-02-07 36.00 36.05 35.90 36.05 0.0M
2023-02-06 35.95 36.20 35.60 36.00 0.0M
2023-02-03 35.95 35.95 35.65 35.75 0.0M
2023-02-02 35.95 36.15 35.70 36.00 0.0M
2023-02-01 36.00 36.00 35.65 35.65 0.0M
2023-01-31 36.05 36.25 35.70 35.70 0.0M
2023-01-30 35.60 36.00 35.40 36.00 0.0M
2023-01-17 35.90 36.10 35.50 35.50 0.0M
2023-01-16 35.85 36.15 35.60 35.80 0.0M
2023-01-13 36.55 36.55 35.80 35.80 0.0M
2023-01-12 36.15 36.60 36.10 36.35 0.0M
2023-01-11 36.15 36.50 36.15 36.45 0.0M
2023-01-10 35.90 36.40 35.60 36.40 0.0M
2023-01-09 35.05 35.85 34.90 35.65 0.0M
2023-01-06 35.35 35.35 34.70 35.05 0.0M
2023-01-05 35.80 35.80 35.00 35.00 0.0M
2023-01-04 35.60 35.80 35.10 35.40 0.0M
2023-01-03 36.05 36.05 35.45 35.45 0.0M