Radium Life Tech Co Ltd (2547)

2547
🏛️ 台湾 →
11.00
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
2021-12-30 10.60 10.95 10.60 10.85 6.2M
2021-12-29 10.55 10.60 10.50 10.55 2.2M
2021-12-28 10.55 10.60 10.50 10.50 3.2M
2021-12-27 10.55 10.65 10.40 10.55 6.9M
2021-12-24 10.25 10.30 10.15 10.25 1.9M
2021-12-23 10.00 10.20 10.00 10.20 1.8M
2021-12-22 10.00 10.00 9.94 9.99 1.3M
2021-12-21 10.00 10.05 9.97 9.99 0.7M
2021-12-20 10.00 10.00 9.97 9.99 0.4M
2021-12-17 9.99 10.05 9.96 10.05 1.0M
2021-12-16 10.05 10.05 9.96 9.99 0.7M
2021-12-15 9.96 10.00 9.95 9.99 0.7M
2021-12-14 10.00 10.05 9.95 9.96 1.2M
2021-12-13 10.10 10.10 10.00 10.05 1.6M
2021-12-10 10.00 10.05 9.99 10.00 0.6M
2021-12-09 10.05 10.10 10.00 10.05 0.6M
2021-12-08 10.05 10.10 10.00 10.05 0.8M
2021-12-07 9.99 10.05 9.97 10.00 0.6M
2021-12-06 9.99 10.05 9.93 10.00 0.7M
2021-12-03 10.05 10.10 9.99 10.00 0.9M
2021-12-02 10.20 10.20 10.00 10.05 1.1M
2021-12-01 9.94 10.25 9.88 10.25 1.7M
2021-11-30 9.99 10.00 9.93 9.94 13.1M
2021-11-29 9.99 10.00 9.81 9.97 4.2M
2021-11-26 10.15 10.20 10.00 10.05 3.8M
2021-11-25 10.30 10.30 10.15 10.15 2.6M
2021-11-24 10.20 10.30 10.15 10.25 2.1M
2021-11-23 10.25 10.30 10.20 10.20 1.2M
2021-11-22 10.30 10.30 10.20 10.25 1.0M
2021-11-19 10.25 10.35 10.25 10.30 1.7M
2021-11-18 10.35 10.40 10.25 10.25 3.3M
2021-11-17 10.50 10.50 10.30 10.40 3.4M
2021-11-16 10.35 10.50 10.30 10.45 1.5M
2021-11-15 10.40 10.45 10.25 10.35 1.8M
2021-11-12 10.55 10.60 10.40 10.40 1.3M
2021-11-11 10.60 10.65 10.50 10.55 0.7M
2021-11-10 10.50 10.65 10.50 10.60 1.0M
2021-11-09 10.60 10.60 10.50 10.55 0.7M
2021-11-08 10.40 10.65 10.40 10.55 0.8M
2021-11-05 10.40 10.45 10.35 10.40 0.4M
2021-11-04 10.45 10.55 10.35 10.40 1.2M
2021-11-03 10.40 10.50 10.40 10.45 0.7M
2021-11-02 10.50 10.55 10.40 10.40 0.5M
2021-11-01 10.60 10.60 10.45 10.50 0.7M
2021-10-29 10.50 10.55 10.45 10.50 0.9M
2021-10-28 10.55 10.55 10.45 10.45 0.4M
2021-10-27 10.45 10.55 10.45 10.50 0.4M
2021-10-26 10.50 10.55 10.45 10.55 1.0M
2021-10-25 10.40 10.50 10.35 10.45 0.7M
2021-10-22 10.45 10.50 10.35 10.45 0.9M
2021-10-21 10.30 10.45 10.30 10.45 1.1M
2021-10-20 10.30 10.40 10.30 10.30 0.6M
2021-10-19 10.25 10.40 10.25 10.30 1.1M
2021-10-18 10.30 10.30 10.15 10.30 0.7M
2021-10-15 10.20 10.35 10.20 10.30 0.7M
2021-10-14 10.20 10.25 10.10 10.15 0.6M
2021-10-13 10.15 10.20 10.10 10.15 0.7M
2021-10-12 10.30 10.30 10.10 10.10 0.7M
2021-10-08 10.30 10.35 10.20 10.30 0.4M
2021-10-07 10.20 10.35 10.20 10.30 1.2M
2021-10-06 10.25 10.25 10.05 10.15 1.4M
2021-10-05 10.15 10.20 10.10 10.20 0.6M
2021-10-04 10.40 10.40 10.10 10.20 1.1M
2021-10-01 10.50 10.50 10.30 10.30 1.0M
2021-09-30 10.45 10.55 10.40 10.50 1.0M
2021-09-29 10.30 10.50 10.30 10.40 1.0M
2021-09-28 10.45 10.45 10.30 10.35 0.7M
2021-09-27 10.40 10.50 10.30 10.40 1.5M
2021-09-24 10.25 10.40 10.25 10.25 1.1M
2021-09-23 10.15 10.25 10.15 10.20 0.6M
2021-09-22 10.20 10.25 10.10 10.10 2.0M
2021-09-17 10.35 10.40 10.20 10.30 3.8M
2021-09-16 10.35 10.40 10.25 10.35 2.0M
2021-09-15 10.25 10.35 10.25 10.30 0.9M
2021-09-14 10.45 10.50 10.25 10.30 1.1M
2021-09-13 10.25 10.50 10.25 10.45 1.7M
2021-09-10 10.25 10.40 10.20 10.25 0.8M
2021-09-09 10.30 10.30 10.20 10.20 0.6M
2021-09-08 10.45 10.45 10.25 10.30 1.1M
2021-09-07 10.40 10.50 10.40 10.45 0.7M
2021-09-06 10.50 10.50 10.30 10.45 1.3M
2021-09-03 10.45 10.55 10.40 10.45 1.0M
2021-09-02 10.55 10.60 10.35 10.45 1.3M
2021-09-01 10.60 10.60 10.50 10.55 0.3M
2021-08-31 10.55 10.60 10.45 10.60 0.9M
2021-08-30 10.45 10.55 10.40 10.50 0.8M
2021-08-27 10.40 10.50 10.40 10.45 0.7M
2021-08-26 10.55 10.55 10.35 10.40 1.3M
2021-08-25 10.40 10.55 10.30 10.55 3.0M
2021-08-24 11.10 11.10 10.90 10.95 3.3M
2021-08-23 11.00 11.10 11.00 11.00 2.2M
2021-08-20 11.00 11.05 10.85 10.95 2.1M
2021-08-19 11.15 11.15 10.90 10.95 1.5M
2021-08-18 11.20 11.20 10.85 11.15 1.7M
2021-08-17 11.25 11.25 11.05 11.05 1.3M
2021-08-16 11.30 11.35 11.10 11.15 1.6M
2021-08-13 11.45 11.45 11.30 11.40 1.0M
2021-08-12 11.35 11.55 11.25 11.45 3.0M
2021-08-11 11.20 11.40 11.15 11.30 2.0M
2021-08-10 11.25 11.30 11.15 11.20 1.1M
2021-08-09 11.40 11.40 11.30 11.35 1.1M
2021-08-06 11.35 11.45 11.25 11.40 1.0M
2021-08-05 11.40 11.45 11.25 11.35 0.9M
2021-08-04 11.45 11.50 11.30 11.45 1.3M
2021-08-03 11.50 11.60 11.40 11.45 2.0M
2021-08-02 11.20 11.55 11.15 11.40 2.9M
2021-07-30 11.25 11.25 11.10 11.20 0.6M
2021-07-29 11.05 11.25 11.05 11.20 0.6M
2021-07-28 11.10 11.20 11.00 11.05 1.3M
2021-07-27 11.25 11.30 11.10 11.15 0.9M
2021-07-26 11.40 11.45 11.25 11.25 1.5M
2021-07-23 11.20 11.40 11.20 11.30 2.1M
2021-07-22 11.10 11.25 11.10 11.25 1.1M
2021-07-21 11.20 11.20 11.00 11.00 1.4M
2021-07-20 11.20 11.20 11.05 11.20 0.7M
2021-07-19 11.20 11.30 11.15 11.20 1.2M
2021-07-16 11.10 11.25 11.10 11.15 0.9M
2021-07-15 10.95 11.10 10.95 11.05 1.2M
2021-07-14 11.05 11.10 10.95 10.95 1.6M
2021-07-13 11.10 11.20 11.05 11.05 1.4M
2021-07-12 11.30 11.35 11.10 11.15 2.1M
2021-07-09 11.30 11.50 11.25 11.30 2.8M
2021-07-08 11.20 11.30 11.15 11.25 2.3M
2021-07-07 11.10 11.15 11.05 11.15 0.9M
2021-07-06 11.10 11.15 10.95 11.10 1.8M
2021-07-05 11.25 11.25 11.05 11.05 1.6M
2021-07-02 11.15 11.40 11.10 11.15 2.8M
2021-07-01 11.00 11.15 10.95 11.00 2.1M
2021-06-30 10.95 11.05 10.90 10.95 1.1M
2021-06-29 11.05 11.10 10.85 10.90 1.9M
2021-06-28 11.20 11.20 11.00 11.05 1.2M
2021-06-25 11.15 11.25 11.10 11.10 1.3M
2021-06-24 10.95 11.15 10.95 11.10 1.6M
2021-06-23 10.95 11.05 10.90 10.95 1.8M
2021-06-22 10.95 11.05 10.85 10.95 1.8M
2021-06-21 11.10 11.10 10.80 10.90 1.9M
2021-06-18 11.10 11.15 11.00 11.05 1.4M
2021-06-17 11.05 11.15 11.05 11.10 3.7M
2021-06-16 11.10 11.15 11.00 11.00 1.8M
2021-06-15 11.15 11.25 11.05 11.05 1.6M
2021-06-11 11.10 11.20 11.05 11.10 2.3M
2021-06-10 11.25 11.25 11.00 11.05 0.9M
2021-06-09 11.10 11.30 11.05 11.10 1.8M
2021-06-08 11.05 11.10 10.95 11.00 1.1M
2021-06-07 11.25 11.25 10.90 11.00 1.7M
2021-06-04 11.40 11.40 11.15 11.15 1.0M
2021-06-03 11.15 11.50 11.10 11.40 2.3M
2021-06-02 11.15 11.20 11.00 11.10 2.0M
2021-06-01 11.15 11.15 11.00 11.15 2.4M
2021-05-31 11.30 11.30 11.00 11.10 1.6M
2021-05-28 11.00 11.20 10.95 11.15 2.2M
2021-05-27 10.90 10.95 10.75 10.95 1.6M
2021-05-26 10.90 10.90 10.75 10.90 0.8M
2021-05-25 10.95 11.00 10.75 10.80 2.1M
2021-05-24 10.80 11.00 10.65 10.95 2.1M
2021-05-21 10.85 11.00 10.75 10.85 2.0M
2021-05-20 10.90 10.90 10.65 10.70 1.5M
2021-05-19 10.80 11.00 10.60 10.90 1.8M
2021-05-18 10.30 10.85 10.25 10.80 5.1M
2021-05-17 10.30 10.60 10.00 10.15 6.1M
2021-05-14 10.90 11.10 10.60 10.85 3.1M
2021-05-13 10.80 11.00 10.40 10.70 4.5M
2021-05-12 11.95 11.95 10.85 11.05 7.3M
2021-05-11 12.50 12.65 12.00 12.05 3.8M
2021-05-10 12.30 12.85 12.30 12.65 4.1M
2021-05-07 12.20 12.25 12.10 12.20 1.8M
2021-05-06 12.30 12.40 11.95 12.10 2.2M
2021-05-05 12.15 12.50 12.00 12.25 3.6M
2021-05-04 12.65 12.95 11.85 12.10 8.9M
2021-05-03 13.20 13.20 12.50 12.50 5.4M
2021-04-29 13.50 13.50 13.10 13.10 4.0M
2021-04-28 13.35 13.50 13.05 13.35 7.5M
2021-04-27 13.10 13.40 12.95 13.20 6.4M
2021-04-26 13.45 13.50 13.00 13.10 8.8M
2021-04-23 13.10 13.40 12.80 13.30 11.2M
2021-04-22 13.25 13.60 12.80 12.85 17.7M
2021-04-21 12.45 13.40 12.40 13.10 19.1M
2021-04-20 12.50 12.65 12.25 12.45 5.4M
2021-04-19 12.40 12.60 12.20 12.50 11.3M
2021-04-16 11.60 12.15 11.60 12.10 6.9M
2021-04-15 11.65 11.65 11.55 11.60 1.2M
2021-04-14 11.70 11.75 11.45 11.55 2.5M
2021-04-13 11.75 11.85 11.65 11.70 2.2M
2021-04-12 11.75 11.90 11.60 11.75 2.3M
2021-04-09 11.95 11.95 11.70 11.75 1.9M
2021-04-08 11.70 11.95 11.70 11.90 3.1M
2021-04-07 11.70 11.80 11.65 11.70 1.7M
2021-04-06 11.60 11.80 11.50 11.70 2.3M
2021-04-01 11.55 11.55 11.45 11.55 1.1M
2021-03-31 11.60 11.65 11.35 11.45 2.6M
2021-03-30 11.55 11.55 11.35 11.55 2.3M
2021-03-29 11.20 11.45 11.20 11.35 3.5M
2021-03-26 11.05 11.20 11.05 11.10 1.4M
2021-03-25 11.15 11.15 11.05 11.05 0.5M
2021-03-24 11.00 11.10 11.00 11.05 0.7M
2021-03-23 11.10 11.15 11.00 11.10 1.7M
2021-03-22 10.95 11.10 10.90 11.10 1.7M
2021-03-19 11.10 11.15 11.00 11.00 1.9M
2021-03-18 11.20 11.30 11.15 11.25 1.1M
2021-03-17 11.30 11.30 11.15 11.15 0.8M
2021-03-16 11.30 11.35 11.20 11.30 0.7M
2021-03-15 11.35 11.35 11.20 11.30 0.8M
2021-03-12 11.35 11.45 11.25 11.35 1.2M
2021-03-11 11.35 11.55 11.35 11.35 1.5M
2021-03-10 11.30 11.40 11.25 11.30 1.0M
2021-03-09 11.25 11.35 11.10 11.20 2.0M
2021-03-08 11.20 11.30 11.15 11.15 1.0M
2021-03-05 11.15 11.20 11.10 11.15 1.3M
2021-03-04 11.20 11.35 10.95 11.30 4.4M
2021-03-03 11.10 11.35 11.00 11.25 1.6M
2021-03-02 11.20 11.25 10.90 10.95 1.2M
2021-02-26 11.10 11.20 11.00 11.10 1.6M
2021-02-25 11.50 11.75 11.25 11.30 2.6M
2021-02-24 11.50 11.80 11.30 11.40 4.6M
2021-02-23 11.15 11.50 11.15 11.40 2.5M
2021-02-22 11.20 11.25 11.10 11.15 1.6M
2021-02-19 11.10 11.10 10.95 11.10 1.1M
2021-02-18 11.00 11.30 10.90 11.15 2.1M
2021-02-17 10.70 11.15 10.60 11.00 3.3M
2021-02-05 10.60 10.70 10.55 10.65 1.7M
2021-02-04 10.65 10.75 10.50 10.55 1.9M
2021-02-03 10.60 10.80 10.60 10.70 0.7M
2021-02-02 10.65 10.85 10.50 10.60 2.0M
2021-02-01 10.55 10.70 10.50 10.65 0.5M
2021-01-29 10.80 10.80 10.55 10.60 1.0M
2021-01-28 10.65 10.85 10.65 10.80 0.9M
2021-01-27 10.65 10.85 10.60 10.85 2.0M
2021-01-26 10.95 11.00 10.60 10.60 1.6M
2021-01-25 10.85 11.00 10.80 10.90 1.8M
2021-01-22 11.05 11.10 10.70 10.75 1.5M
2021-01-21 11.10 11.35 10.80 10.90 2.1M
2021-01-20 11.50 11.50 11.00 11.05 3.5M
2021-01-19 11.55 11.70 11.45 11.50 1.4M
2021-01-18 11.65 11.70 11.30 11.55 2.0M
2021-01-15 12.05 12.05 11.75 11.75 2.3M
2021-01-14 12.05 12.10 11.95 11.95 1.7M
2021-01-13 11.90 12.25 11.85 12.00 2.7M
2021-01-12 12.15 12.15 11.80 11.85 3.0M
2021-01-11 12.10 12.40 12.05 12.10 3.5M
2021-01-08 12.00 12.10 11.90 12.00 1.6M
2021-01-07 11.90 12.10 11.90 12.00 2.5M
2021-01-06 12.40 12.40 11.75 11.80 4.5M
2021-01-05 12.20 12.50 12.10 12.20 6.1M
2021-01-04 12.20 12.20 12.00 12.10 3.1M