Rich Circle Development Co Ltd (6198)

6198
🏛️ 台湾 →
30.00
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
2025-09-26 29.00 30.00 29.00 30.00 0.0M
2025-09-25 30.00 30.05 30.00 30.00 0.0M
2025-09-23 30.00 30.00 30.00 30.00 0.0M
2025-09-22 29.80 30.00 29.80 30.00 0.0M
2025-09-19 29.90 31.00 29.80 29.80 0.0M
2025-09-18 30.00 30.80 29.40 30.80 0.0M
2025-09-17 30.50 30.50 30.00 30.00 0.0M
2025-09-16 29.30 30.20 29.30 30.20 0.0M
2025-09-15 29.00 29.75 29.00 29.30 0.0M
2025-09-12 29.50 30.00 29.10 30.00 0.0M
2025-09-11 29.60 30.00 29.50 29.90 0.0M
2025-09-10 29.20 29.50 29.20 29.50 0.0M
2025-09-09 29.00 29.45 29.00 29.20 0.0M
2025-09-08 30.00 30.00 29.50 29.50 0.0M
2025-09-05 31.50 31.60 30.00 30.00 0.0M
2025-09-04 28.00 30.85 28.00 30.85 0.3M
2025-09-03 28.05 28.40 28.00 28.05 0.1M
2025-09-02 28.15 28.15 28.00 28.05 0.0M
2025-09-01 27.60 28.45 27.60 28.45 0.0M
2025-08-29 28.10 28.10 28.05 28.05 0.0M
2025-08-28 28.55 28.55 28.20 28.55 0.0M
2025-08-27 28.25 28.55 28.20 28.55 0.0M
2025-08-26 28.30 28.50 28.30 28.50 0.0M
2025-08-25 28.10 28.55 28.00 28.50 0.0M
2025-08-22 28.60 28.60 28.50 28.55 0.0M
2025-08-21 28.30 28.60 28.30 28.60 0.0M
2025-08-20 28.60 29.35 28.60 28.60 0.0M
2025-08-19 28.20 28.30 28.20 28.20 0.0M
2025-08-18 28.00 28.60 28.00 28.20 0.0M
2025-08-15 28.95 28.95 28.00 28.00 0.1M
2025-08-14 28.95 28.95 28.55 28.95 0.0M
2025-08-13 28.20 28.95 28.00 28.95 0.1M
2025-08-12 28.90 28.90 28.80 28.80 0.0M
2025-08-11 29.00 29.80 28.95 29.80 0.0M
2025-08-08 29.10 29.40 29.05 29.30 0.0M
2025-08-07 29.10 29.30 29.05 29.30 0.0M
2025-08-06 29.05 29.60 29.05 29.30 0.0M
2025-08-05 29.95 30.00 29.10 29.30 0.0M
2025-08-04 29.95 29.95 29.90 29.95 0.0M
2025-08-01 29.50 29.95 29.50 29.95 0.0M
2025-07-31 29.50 30.70 29.50 29.95 0.0M
2025-07-30 30.65 30.65 30.65 30.65 0.0M
2025-07-29 30.00 31.00 30.00 30.00 0.0M
2025-07-28 29.75 30.05 29.30 29.50 0.0M
2025-07-25 30.55 30.60 28.55 30.10 0.0M
2025-07-24 30.55 30.55 30.55 30.55 0.0M
2025-07-23 31.20 31.20 30.40 30.55 0.0M
2025-07-22 31.00 31.00 30.10 31.00 0.0M
2025-07-21 31.10 31.15 31.10 31.10 0.0M
2025-07-18 33.30 33.30 33.30 33.30 0.0M
2025-07-17 31.90 31.90 31.80 31.80 0.0M
2025-07-16 31.85 31.85 31.85 31.85 0.0M
2025-07-11 31.55 31.85 31.55 31.85 0.0M
2025-07-10 31.55 31.55 31.55 31.55 0.0M
2025-07-09 31.85 31.85 30.50 31.60 0.0M
2025-07-08 32.00 32.00 32.00 32.00 0.0M
2025-07-07 30.05 32.00 30.05 32.00 0.0M
2025-07-04 32.00 32.00 31.85 31.85 0.0M
2025-07-03 32.50 32.50 32.50 32.50 0.0M
2025-07-02 32.00 32.50 32.00 32.50 0.0M
2025-07-01 32.10 32.10 32.10 32.10 0.0M
2025-06-30 32.25 32.25 32.05 32.05 0.0M
2025-06-27 32.45 32.50 32.10 32.15 0.0M
2025-06-25 32.20 32.70 32.20 32.40 0.0M
2025-06-24 34.40 34.40 32.00 32.15 0.0M
2025-06-23 33.60 33.60 32.00 32.85 0.0M
2025-06-20 33.20 34.00 32.45 32.85 0.0M
2025-06-19 32.10 32.30 32.10 32.30 0.0M
2025-06-18 32.10 32.10 32.10 32.10 0.0M
2025-06-17 32.70 32.70 32.70 32.70 0.0M
2025-06-16 32.75 32.75 32.70 32.70 0.0M
2025-06-13 32.30 32.90 32.30 32.65 0.0M
2025-06-12 32.55 34.00 32.55 32.80 0.0M
2025-06-11 33.00 33.00 32.90 33.00 0.0M
2025-06-10 33.40 34.00 33.00 33.00 0.1M
2025-06-09 34.00 34.00 33.40 33.40 0.0M
2025-06-06 34.10 34.10 33.80 34.00 0.0M
2025-06-05 34.20 34.25 34.20 34.25 0.0M
2025-06-04 34.50 34.50 34.50 34.50 0.0M
2025-06-03 34.25 34.50 34.15 34.20 0.0M
2025-06-02 36.30 36.30 34.20 34.20 0.0M
2025-05-27 34.50 34.50 34.20 34.25 0.0M
2025-05-23 35.50 35.80 34.60 34.65 0.0M
2025-05-22 34.80 35.00 34.40 35.00 0.0M
2025-05-21 35.00 35.20 34.20 35.00 0.0M
2025-05-20 34.75 34.75 34.60 34.75 0.0M
2025-05-16 34.85 35.80 34.65 34.75 0.0M
2025-05-15 34.60 34.70 34.60 34.70 0.0M
2025-05-14 34.50 34.55 34.50 34.50 0.0M
2025-05-13 34.50 34.95 34.00 34.70 0.0M
2025-05-12 34.20 34.20 34.00 34.00 0.0M
2025-05-09 34.00 34.00 33.95 33.95 0.0M
2025-05-08 34.00 34.00 33.85 34.00 0.0M
2025-05-07 36.85 36.85 33.80 34.20 0.0M
2025-05-06 33.50 34.00 33.50 33.80 0.0M
2025-05-05 34.00 34.40 33.90 34.10 0.1M
2025-05-02 34.00 34.40 34.00 34.40 0.0M
2025-04-30 34.40 34.40 34.00 34.00 0.0M
2025-04-29 34.75 34.75 34.40 34.40 0.0M
2025-04-28 34.60 34.75 34.20 34.75 0.0M
2025-04-25 34.10 34.60 34.00 34.60 0.0M
2025-04-24 34.00 34.00 33.50 33.80 0.0M
2025-04-23 34.25 34.80 33.00 34.80 0.0M
2025-04-22 34.25 34.25 34.25 34.25 0.0M
2025-04-17 33.65 34.90 33.65 34.25 0.0M
2025-04-16 35.00 35.00 33.30 33.65 0.0M
2025-04-15 34.00 34.80 33.00 34.80 0.0M
2025-04-14 32.55 32.75 32.55 32.70 0.0M
2025-04-11 33.10 33.10 32.00 32.95 0.1M
2025-04-10 30.70 33.10 30.70 33.10 0.1M
2025-04-09 31.90 31.95 30.10 30.10 0.1M
2025-04-08 34.50 34.50 31.60 32.60 0.1M
2025-04-07 34.65 34.65 34.65 34.65 0.1M
2025-04-02 38.40 38.45 38.20 38.45 0.0M
2025-04-01 38.65 39.00 38.65 38.95 0.0M
2025-03-31 39.05 39.25 38.50 38.50 0.0M
2025-03-28 39.70 39.80 39.60 39.80 0.0M
2025-03-27 39.70 39.70 39.65 39.70 0.0M
2025-03-26 39.90 39.90 39.60 39.70 0.0M
2025-03-25 40.00 40.05 39.95 39.95 0.0M
2025-03-24 40.00 40.00 39.95 39.95 0.0M
2025-03-21 40.40 40.40 40.40 40.40 0.0M
2025-03-20 39.65 39.65 39.65 39.65 0.0M
2025-03-19 40.05 40.05 39.65 39.65 0.0M
2025-03-18 40.00 40.50 39.90 40.50 0.0M
2025-03-17 39.90 40.30 39.90 39.95 0.0M
2025-03-14 39.85 39.85 39.80 39.85 0.0M
2025-03-13 39.85 39.90 39.30 39.90 0.0M
2025-03-12 39.60 39.85 39.30 39.85 0.0M
2025-03-11 40.50 40.50 39.50 40.35 0.0M
2025-03-10 40.70 40.70 40.60 40.65 0.0M
2025-03-07 40.60 41.15 40.60 41.15 0.0M
2025-03-06 40.85 40.85 40.75 40.75 0.0M
2025-03-05 40.75 40.80 40.75 40.75 0.0M
2025-03-04 40.60 40.70 40.60 40.70 0.0M
2025-02-27 41.00 41.05 40.80 40.80 0.0M
2025-02-25 40.80 41.45 40.80 41.45 0.0M
2025-02-21 40.70 42.00 40.65 42.00 0.0M
2025-02-20 40.40 41.00 40.40 40.60 0.0M
2025-02-19 40.50 40.50 40.40 40.50 0.0M
2025-02-18 41.50 41.50 40.25 40.40 0.0M
2025-02-17 40.80 40.80 40.65 40.65 0.0M
2025-02-14 40.85 41.00 40.80 40.80 0.0M
2025-02-13 40.95 41.50 40.95 41.05 0.0M
2025-02-12 41.80 41.80 40.90 40.95 0.0M
2025-02-11 38.50 42.30 38.50 42.00 0.0M
2025-02-10 41.80 42.00 41.80 41.80 0.0M
2025-02-07 41.95 41.95 41.80 41.90 0.0M
2025-02-06 41.70 42.05 41.60 42.05 0.0M
2025-02-05 42.05 42.05 41.70 41.70 0.0M
2025-02-04 41.60 42.10 41.60 42.10 0.0M
2025-02-03 42.30 42.30 41.20 41.70 0.0M
2025-01-22 42.45 42.45 41.60 42.30 0.0M
2025-01-21 41.50 41.50 41.50 41.50 0.0M
2025-01-20 40.75 42.60 40.75 41.50 0.0M
2025-01-17 40.60 40.70 40.60 40.70 0.0M
2025-01-16 40.50 40.60 40.50 40.60 0.0M
2025-01-15 40.05 40.50 40.05 40.50 0.0M
2025-01-14 39.60 40.65 39.50 40.05 0.0M
2025-01-13 41.50 41.50 40.60 40.60 0.0M
2025-01-10 41.80 41.80 41.60 41.60 0.0M
2025-01-09 42.10 42.20 42.10 42.10 0.0M
2025-01-08 42.15 42.15 42.10 42.10 0.0M
2025-01-07 42.10 43.50 42.10 42.15 0.0M
2025-01-06 42.05 42.05 42.00 42.05 0.0M
2025-01-03 42.10 43.30 41.55 43.30 0.0M
2025-01-02 42.50 42.95 42.50 42.60 0.0M