Reward Wool Industry Corp (1423)

1423
🏛️ 台湾 →
38.00
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 19.90 19.95 19.75 19.95 0.0M
2021-12-29 19.90 19.95 19.90 19.95 0.0M
2021-12-28 19.90 19.95 19.60 19.90 0.1M
2021-12-27 19.80 19.85 19.80 19.85 0.0M
2021-12-24 19.90 19.95 19.80 19.90 0.0M
2021-12-23 19.95 20.00 19.75 19.90 0.0M
2021-12-22 19.95 19.95 19.80 19.95 0.0M
2021-12-21 19.65 20.00 19.65 19.90 0.2M
2021-12-20 19.75 19.80 19.55 19.65 0.0M
2021-12-17 19.70 19.75 19.50 19.75 0.0M
2021-12-16 19.75 19.80 19.70 19.75 0.1M
2021-12-15 19.70 19.75 19.60 19.75 0.0M
2021-12-14 19.80 19.80 19.65 19.70 0.1M
2021-12-13 19.75 19.80 19.70 19.75 0.0M
2021-12-10 19.75 19.80 19.60 19.80 0.1M
2021-12-09 19.80 19.80 19.45 19.80 0.1M
2021-12-08 19.20 19.80 19.20 19.80 0.0M
2021-12-07 19.80 19.90 19.55 19.75 0.0M
2021-12-06 19.75 19.90 19.75 19.85 0.1M
2021-12-03 19.65 19.80 19.50 19.80 0.1M
2021-12-02 19.60 19.70 19.55 19.70 0.1M
2021-12-01 19.30 19.60 19.25 19.60 0.1M
2021-11-30 19.40 19.55 19.20 19.55 0.1M
2021-11-29 19.00 19.45 18.90 19.30 0.1M
2021-11-26 19.50 19.50 19.05 19.45 0.1M
2021-11-25 19.65 19.65 19.50 19.50 0.1M
2021-11-24 19.50 19.70 19.45 19.65 0.1M
2021-11-23 19.35 19.55 19.30 19.55 0.1M
2021-11-22 19.15 19.35 19.00 19.35 0.1M
2021-11-19 19.05 19.10 18.80 19.10 0.1M
2021-11-18 18.95 19.10 18.85 19.05 0.1M
2021-11-17 18.85 19.00 18.70 18.90 0.1M
2021-11-16 18.85 18.95 18.80 18.95 0.1M
2021-11-15 18.45 18.90 18.35 18.85 0.1M
2021-11-12 18.45 18.50 18.35 18.50 0.0M
2021-11-11 18.25 18.40 18.10 18.40 0.1M
2021-11-10 18.05 18.30 18.00 18.20 0.1M
2021-11-09 18.10 18.10 18.00 18.05 0.0M
2021-11-08 18.00 18.05 17.90 18.05 0.0M
2021-11-05 18.00 18.10 17.50 18.00 0.1M
2021-11-04 18.00 18.05 18.00 18.00 0.0M
2021-11-03 17.75 18.05 17.75 18.05 0.1M
2021-11-02 18.00 18.00 17.65 17.90 0.1M
2021-11-01 17.55 17.90 17.55 17.90 0.0M
2021-10-29 17.40 17.95 17.40 17.90 0.0M
2021-10-28 17.85 18.00 17.80 18.00 0.0M
2021-10-27 17.95 17.95 17.65 17.85 0.1M
2021-10-26 18.05 18.10 17.80 18.00 0.1M
2021-10-25 18.05 18.15 17.55 18.15 0.0M
2021-10-22 18.10 18.10 17.60 18.10 0.1M
2021-10-21 17.55 18.05 17.50 18.00 0.1M
2021-10-20 17.45 17.45 17.35 17.40 0.0M
2021-10-19 17.55 17.60 17.50 17.55 0.0M
2021-10-18 17.25 17.50 17.20 17.50 0.1M
2021-10-15 17.50 17.50 17.25 17.35 0.1M
2021-10-14 17.05 17.70 17.05 17.40 0.1M
2021-10-13 17.00 17.05 16.90 17.00 0.1M
2021-10-12 17.00 17.05 17.00 17.00 0.1M
2021-10-08 17.10 17.25 17.10 17.10 0.1M
2021-10-07 17.00 17.05 16.95 17.05 0.1M
2021-10-06 17.15 17.15 16.90 16.90 0.1M
2021-10-05 16.80 17.80 16.75 17.00 0.2M
2021-10-04 17.75 17.75 17.00 17.10 0.3M
2021-10-01 18.15 18.15 17.55 17.60 0.2M
2021-09-30 18.00 18.35 17.95 18.25 0.1M
2021-09-29 17.90 18.05 17.90 17.90 0.2M
2021-09-28 18.10 18.15 18.10 18.10 0.0M
2021-09-27 18.20 18.20 18.10 18.15 0.1M
2021-09-24 18.00 18.15 18.00 18.15 0.0M
2021-09-23 18.00 18.10 17.80 17.95 0.2M
2021-09-22 18.10 18.30 17.90 17.90 0.1M
2021-09-17 18.30 18.30 18.25 18.25 0.1M
2021-09-16 18.30 18.30 18.20 18.25 0.0M
2021-09-15 18.15 18.30 18.10 18.30 0.0M
2021-09-14 18.20 18.20 18.15 18.20 0.0M
2021-09-13 18.00 18.15 18.00 18.15 0.1M
2021-09-10 18.05 18.10 18.00 18.00 0.1M
2021-09-09 18.10 18.10 18.00 18.05 0.0M
2021-09-08 18.30 18.30 18.10 18.10 0.1M
2021-09-07 18.35 18.35 18.15 18.20 0.1M
2021-09-06 18.15 18.50 18.15 18.35 0.1M
2021-09-03 18.40 18.50 18.40 18.50 0.1M
2021-09-02 18.35 18.90 18.15 18.40 0.1M
2021-09-01 18.35 18.65 18.30 18.35 0.1M
2021-08-31 18.30 18.50 18.20 18.35 0.1M
2021-08-30 18.60 18.65 18.55 18.60 0.1M
2021-08-27 18.15 18.75 18.15 18.60 0.1M
2021-08-26 18.10 18.15 18.00 18.15 0.1M
2021-08-25 17.95 18.10 17.95 18.10 0.1M
2021-08-24 18.20 18.20 17.85 17.90 0.3M
2021-08-23 18.40 18.80 18.10 18.15 0.2M
2021-08-20 18.75 18.80 18.10 18.45 0.3M
2021-08-19 20.95 20.95 20.65 20.80 0.6M
2021-08-18 20.70 20.75 20.45 20.75 0.3M
2021-08-17 20.95 20.95 20.70 20.70 0.1M
2021-08-16 21.05 21.05 20.80 20.90 0.4M
2021-08-13 21.25 21.25 20.45 21.05 0.3M
2021-08-12 20.95 21.20 20.85 21.20 0.1M
2021-08-11 20.95 21.00 20.70 20.90 0.2M
2021-08-10 21.45 21.45 20.90 20.95 0.3M
2021-08-09 21.40 21.45 21.20 21.25 0.3M
2021-08-06 21.50 21.65 21.40 21.50 0.5M
2021-08-05 21.50 21.80 21.40 21.40 0.1M
2021-08-04 21.50 21.60 21.30 21.50 0.1M
2021-08-03 21.70 21.70 21.40 21.50 0.1M
2021-08-02 21.40 21.55 21.30 21.45 0.1M
2021-07-30 21.50 21.55 21.40 21.50 0.5M
2021-07-29 21.35 21.55 21.25 21.55 0.1M
2021-07-28 21.20 21.50 21.10 21.50 0.1M
2021-07-27 21.65 21.70 21.45 21.45 0.1M
2021-07-26 21.95 21.95 21.60 21.60 0.1M
2021-07-23 21.50 21.95 21.40 21.60 0.1M
2021-07-22 22.10 22.10 21.40 21.50 0.1M
2021-07-21 21.55 21.60 21.30 21.40 0.1M
2021-07-20 21.50 21.50 21.40 21.40 0.1M
2021-07-19 21.45 21.50 21.40 21.50 0.1M
2021-07-16 21.45 21.50 21.40 21.45 0.0M
2021-07-15 21.50 21.65 21.45 21.45 0.1M
2021-07-14 21.40 21.55 21.30 21.50 0.1M
2021-07-13 21.85 21.85 21.30 21.30 0.2M
2021-07-12 22.15 22.20 21.70 21.70 0.2M
2021-07-09 22.20 22.20 22.10 22.10 0.1M
2021-07-08 22.50 22.50 22.10 22.20 0.1M
2021-07-07 22.50 22.50 22.05 22.10 0.1M
2021-07-06 22.30 22.35 22.20 22.20 0.2M
2021-07-05 22.40 22.40 22.30 22.30 0.1M
2021-07-02 22.50 22.55 22.40 22.40 0.1M
2021-07-01 22.40 22.55 22.25 22.45 0.2M
2021-06-30 22.45 22.50 22.40 22.40 0.2M
2021-06-29 22.60 22.60 22.30 22.45 0.1M
2021-06-28 22.30 22.45 22.20 22.45 0.1M
2021-06-25 22.45 22.50 22.25 22.30 0.2M
2021-06-24 22.50 22.50 22.30 22.45 0.2M
2021-06-23 21.85 22.30 21.85 22.30 0.3M
2021-06-22 21.90 21.95 21.80 21.85 0.1M
2021-06-21 22.05 22.05 21.60 21.65 0.2M
2021-06-18 21.60 22.10 21.55 21.90 0.3M
2021-06-17 21.45 21.65 21.40 21.60 0.1M
2021-06-16 21.55 21.65 21.50 21.50 0.1M
2021-06-15 21.35 21.60 21.35 21.60 0.2M
2021-06-11 21.55 21.55 21.30 21.35 0.1M
2021-06-10 21.40 21.45 21.25 21.35 0.1M
2021-06-09 21.55 21.55 21.25 21.30 0.1M
2021-06-08 21.60 21.60 21.35 21.40 0.1M
2021-06-07 21.30 21.85 21.15 21.30 0.3M
2021-06-04 21.60 21.60 21.30 21.30 0.2M
2021-06-03 21.40 21.90 21.40 21.60 0.2M
2021-06-02 21.30 21.50 21.15 21.30 0.1M
2021-06-01 21.30 21.30 21.10 21.20 0.1M
2021-05-31 21.30 21.40 21.20 21.25 0.1M
2021-05-28 21.25 21.50 21.05 21.25 0.3M
2021-05-27 21.00 21.40 20.90 21.10 0.3M
2021-05-26 20.95 21.10 20.85 21.10 0.1M
2021-05-25 21.20 21.25 20.50 20.95 0.4M
2021-05-24 20.65 21.30 20.60 21.00 0.4M
2021-05-21 20.10 20.70 20.10 20.65 0.3M
2021-05-20 19.80 20.15 19.65 19.80 0.4M
2021-05-19 19.60 20.25 19.55 19.65 0.3M
2021-05-18 19.10 20.10 19.10 19.80 0.4M
2021-05-17 18.85 20.10 18.85 18.95 0.8M
2021-05-14 20.55 21.15 20.55 20.65 0.5M
2021-05-13 20.05 21.00 19.30 20.80 1.0M
2021-05-12 23.05 23.30 20.50 20.80 2.2M
2021-05-11 23.10 24.50 22.50 22.75 2.5M
2021-05-10 22.25 23.35 22.25 23.00 1.1M
2021-05-07 22.40 22.45 21.80 22.00 0.3M
2021-05-06 22.80 22.90 21.75 22.10 0.6M
2021-05-05 22.20 23.25 20.55 22.30 1.6M
2021-05-04 25.50 25.80 22.05 22.20 6.0M
2021-05-03 22.30 24.50 22.30 24.50 4.0M
2021-04-29 22.40 22.45 22.15 22.30 0.4M
2021-04-28 22.10 22.45 22.00 22.25 0.5M
2021-04-27 21.65 22.20 21.65 22.00 0.5M
2021-04-26 22.25 22.25 21.85 21.90 0.5M
2021-04-23 21.95 22.25 21.90 22.10 0.2M
2021-04-22 22.30 22.45 21.90 22.00 0.6M
2021-04-21 22.20 22.30 22.00 22.25 0.4M
2021-04-20 22.80 22.85 22.15 22.35 0.5M
2021-04-19 21.85 22.80 21.85 22.55 0.7M
2021-04-16 21.50 21.85 21.40 21.70 0.3M
2021-04-15 21.50 21.55 21.30 21.45 0.3M
2021-04-14 21.70 21.70 21.10 21.35 0.4M
2021-04-13 22.35 22.50 21.65 21.70 0.4M
2021-04-12 21.95 22.40 21.90 22.25 0.7M
2021-04-09 21.90 22.20 21.50 21.90 0.4M
2021-04-08 21.45 22.50 21.45 22.10 0.5M
2021-04-07 21.65 21.70 21.30 21.50 0.5M
2021-04-06 21.65 21.80 21.60 21.65 0.3M
2021-04-01 22.15 22.20 21.65 21.80 0.7M
2021-03-31 22.50 22.80 22.10 22.15 0.6M
2021-03-30 23.40 23.90 22.30 22.50 1.4M
2021-03-29 22.40 23.70 22.40 23.50 0.7M
2021-03-26 21.90 23.95 21.90 22.20 1.5M
2021-03-25 21.10 22.00 21.00 21.80 0.4M
2021-03-24 21.05 21.15 21.00 21.15 0.2M
2021-03-23 21.10 21.20 20.90 21.00 0.2M
2021-03-22 21.05 21.10 19.80 21.10 0.5M
2021-03-19 21.10 21.50 20.95 21.10 0.2M
2021-03-18 20.60 21.25 20.50 21.10 0.4M
2021-03-17 20.55 20.80 20.45 20.50 0.3M
2021-03-16 20.00 21.20 20.00 20.65 0.4M
2021-03-15 19.90 19.95 19.65 19.90 0.2M
2021-03-12 20.10 20.25 19.60 19.85 0.4M
2021-03-11 20.05 20.20 19.95 20.10 0.5M
2021-03-10 20.10 20.30 19.95 20.05 0.2M
2021-03-09 18.95 20.30 18.95 19.95 0.6M
2021-03-08 18.60 18.95 18.60 18.95 0.4M
2021-03-05 18.50 18.55 18.20 18.50 0.1M
2021-03-04 18.60 18.60 18.25 18.50 0.3M
2021-03-03 18.50 18.75 18.50 18.65 0.3M
2021-03-02 18.60 18.65 18.20 18.60 0.4M
2021-02-26 18.20 18.50 18.20 18.50 0.2M
2021-02-25 18.40 18.70 18.35 18.40 0.3M
2021-02-24 18.00 18.60 17.95 18.25 0.3M
2021-02-23 17.75 17.90 17.70 17.90 0.2M
2021-02-22 17.55 17.75 17.55 17.70 0.2M
2021-02-19 17.40 17.75 17.40 17.55 0.4M
2021-02-18 17.25 17.75 17.25 17.40 0.3M
2021-02-17 18.00 18.40 17.20 17.60 0.5M
2021-02-05 16.40 16.80 16.25 16.80 0.2M
2021-02-04 16.50 16.50 16.25 16.35 0.0M
2021-02-03 16.40 16.60 16.35 16.50 0.0M
2021-02-02 15.80 16.55 15.60 16.45 0.3M
2021-02-01 16.10 16.15 15.15 15.80 0.2M
2021-01-29 17.15 17.45 15.70 16.10 0.6M
2021-01-28 17.50 17.50 17.15 17.15 0.4M
2021-01-27 17.50 17.60 17.50 17.60 0.2M
2021-01-26 17.45 17.70 17.45 17.45 0.1M
2021-01-25 17.30 17.45 17.25 17.45 0.1M
2021-01-22 17.25 17.40 17.15 17.40 0.1M
2021-01-21 17.20 17.40 17.10 17.40 0.1M
2021-01-20 17.40 17.45 17.10 17.40 0.2M
2021-01-19 17.45 17.50 17.25 17.40 0.1M
2021-01-18 17.20 17.40 16.90 17.40 0.1M
2021-01-15 17.45 17.45 17.30 17.35 0.3M
2021-01-14 17.50 17.50 17.35 17.50 0.1M
2021-01-13 17.15 17.40 17.15 17.40 0.2M
2021-01-12 17.60 17.60 17.15 17.15 0.3M
2021-01-11 17.15 17.40 17.10 17.40 0.4M
2021-01-08 17.00 17.10 16.95 17.05 0.2M
2021-01-07 17.00 17.10 16.85 17.00 0.3M
2021-01-06 17.25 17.90 16.80 16.80 1.2M
2021-01-05 16.30 17.15 16.30 17.00 0.7M
2021-01-04 16.10 16.35 16.10 16.30 0.2M