Rich Development Co Ltd (5512)

5512
🏛️ 台湾 →
8.27
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 8.46 8.46 8.26 8.27 1.7M
2025-09-25 8.52 8.53 8.45 8.46 1.2M
2025-09-24 8.59 8.62 8.47 8.47 1.9M
2025-09-23 8.65 8.68 8.57 8.58 0.9M
2025-09-22 8.68 8.68 8.60 8.65 0.9M
2025-09-19 8.75 8.75 8.61 8.68 0.8M
2025-09-18 8.88 8.90 8.81 8.87 1.0M
2025-09-17 8.80 8.87 8.80 8.85 0.8M
2025-09-16 8.67 8.85 8.67 8.80 1.0M
2025-09-15 8.67 8.70 8.64 8.67 0.8M
2025-09-12 8.61 8.68 8.61 8.66 1.0M
2025-09-11 8.74 8.74 8.65 8.66 1.4M
2025-09-10 8.74 8.79 8.71 8.74 0.6M
2025-09-09 8.90 8.93 8.72 8.74 1.4M
2025-09-08 8.90 9.03 8.76 8.85 1.9M
2025-09-05 9.20 9.22 8.85 8.88 2.6M
2025-09-04 8.51 9.25 8.51 9.08 5.2M
2025-09-03 8.56 8.56 8.49 8.49 0.8M
2025-09-02 8.65 8.65 8.49 8.54 0.8M
2025-09-01 8.65 8.71 8.55 8.55 1.0M
2025-08-29 8.66 8.70 8.64 8.65 0.6M
2025-08-28 8.69 8.70 8.65 8.68 0.5M
2025-08-27 8.64 8.73 8.64 8.69 0.9M
2025-08-26 8.78 8.80 8.64 8.64 1.8M
2025-08-25 8.90 8.92 8.75 8.80 1.1M
2025-08-22 8.93 8.93 8.81 8.84 0.4M
2025-08-21 8.80 8.93 8.80 8.90 1.1M
2025-08-20 8.81 8.88 8.71 8.80 1.6M
2025-08-19 8.86 8.88 8.80 8.82 0.5M
2025-08-18 8.85 8.91 8.83 8.86 0.7M
2025-08-15 8.81 8.86 8.77 8.85 0.9M
2025-08-14 8.70 8.83 8.70 8.80 0.8M
2025-08-13 8.74 8.82 8.68 8.70 0.7M
2025-08-12 8.72 8.78 8.71 8.72 0.4M
2025-08-11 8.81 8.81 8.69 8.72 1.0M
2025-08-08 8.86 8.90 8.82 8.84 0.5M
2025-08-07 8.86 8.88 8.82 8.86 0.4M
2025-08-06 8.85 8.95 8.85 8.86 0.5M
2025-08-05 8.84 8.89 8.82 8.85 0.3M
2025-08-04 8.77 8.89 8.71 8.84 0.6M
2025-08-01 8.79 8.85 8.68 8.82 0.5M
2025-07-31 9.00 9.00 8.77 8.81 0.6M
2025-07-30 8.87 8.93 8.82 8.91 0.4M
2025-07-29 8.87 8.93 8.81 8.84 0.5M
2025-07-28 8.94 8.94 8.80 8.86 0.5M
2025-07-25 8.86 8.90 8.80 8.88 0.5M
2025-07-24 8.82 8.90 8.76 8.83 0.7M
2025-07-23 8.69 8.86 8.69 8.84 0.7M
2025-07-22 8.91 8.91 8.66 8.66 0.9M
2025-07-21 8.80 9.00 8.76 8.87 1.0M
2025-07-18 8.85 8.92 8.75 8.79 0.7M
2025-07-17 8.77 8.83 8.75 8.79 0.5M
2025-07-16 8.78 8.81 8.76 8.77 0.3M
2025-07-15 8.82 8.84 8.74 8.78 0.3M
2025-07-14 8.78 8.83 8.75 8.78 0.4M
2025-07-11 8.65 8.80 8.65 8.80 0.5M
2025-07-10 8.67 8.73 8.59 8.62 0.3M
2025-07-09 8.65 8.68 8.62 8.67 0.2M
2025-07-08 8.69 8.69 8.60 8.66 0.4M
2025-07-07 8.71 8.72 8.63 8.69 0.3M
2025-07-04 8.80 8.82 8.70 8.70 0.4M
2025-07-03 8.81 8.85 8.78 8.78 0.4M
2025-07-02 8.75 8.83 8.75 8.78 0.5M
2025-07-01 8.69 8.81 8.68 8.74 0.3M
2025-06-30 8.85 8.85 8.69 8.69 0.6M
2025-06-27 8.80 8.91 8.80 8.85 0.4M
2025-06-26 8.70 8.88 8.61 8.78 0.8M
2025-06-25 8.66 8.80 8.62 8.64 0.4M
2025-06-24 8.52 8.68 8.52 8.66 0.5M
2025-06-23 8.52 8.52 8.38 8.47 0.7M
2025-06-20 8.62 8.65 8.45 8.52 4.7M
2025-06-19 8.71 8.71 8.62 8.62 0.7M
2025-06-18 8.71 8.77 8.66 8.71 0.5M
2025-06-17 8.74 8.81 8.71 8.71 0.4M
2025-06-16 8.78 8.79 8.70 8.71 0.9M
2025-06-13 8.95 8.97 8.80 8.80 1.5M
2025-06-12 9.06 9.06 8.96 8.97 0.7M
2025-06-11 9.05 9.05 8.96 8.99 0.8M
2025-06-10 9.02 9.08 8.97 9.04 0.6M
2025-06-09 9.11 9.12 8.98 9.00 0.8M
2025-06-06 9.14 9.16 9.08 9.10 0.4M
2025-06-05 9.19 9.19 9.09 9.12 0.5M
2025-06-04 9.13 9.19 9.12 9.18 0.5M
2025-06-03 9.20 9.27 9.10 9.10 0.7M
2025-06-02 9.31 9.31 9.16 9.17 0.7M
2025-05-29 9.44 9.45 9.31 9.31 0.7M
2025-05-28 9.63 9.67 9.39 9.39 1.5M
2025-05-27 9.67 9.76 9.56 9.57 0.9M
2025-05-26 9.72 9.75 9.65 9.67 0.6M
2025-05-23 9.66 9.77 9.66 9.71 0.5M
2025-05-22 9.71 9.76 9.63 9.65 0.6M
2025-05-21 9.75 9.78 9.63 9.68 0.7M
2025-05-20 9.88 9.91 9.69 9.69 1.7M
2025-05-19 9.77 9.94 9.69 9.79 2.1M
2025-05-16 9.62 9.96 9.62 9.80 2.5M
2025-05-15 9.72 9.74 9.56 9.56 0.7M
2025-05-14 9.66 9.78 9.57 9.72 0.9M
2025-05-13 9.80 9.81 9.66 9.66 0.7M
2025-05-12 9.79 9.89 9.67 9.72 1.0M
2025-05-09 9.94 9.94 9.76 9.78 0.7M
2025-05-08 9.70 9.98 9.70 9.90 1.6M
2025-05-07 9.68 9.83 9.60 9.75 1.0M
2025-05-06 9.72 9.94 9.58 9.63 1.6M
2025-05-05 9.36 10.15 9.36 9.78 4.9M
2025-05-02 9.00 9.40 9.00 9.28 1.2M
2025-04-30 9.07 9.17 8.96 8.99 0.5M
2025-04-29 8.93 9.08 8.90 9.08 0.8M
2025-04-28 8.83 8.89 8.81 8.85 0.5M
2025-04-25 8.70 8.84 8.70 8.79 0.4M
2025-04-24 8.70 8.80 8.65 8.67 0.4M
2025-04-23 8.60 8.74 8.60 8.66 0.8M
2025-04-22 8.45 8.54 8.33 8.50 0.9M
2025-04-21 8.65 8.65 8.47 8.47 0.7M
2025-04-18 8.65 8.75 8.61 8.67 0.5M
2025-04-17 8.68 8.70 8.55 8.67 0.5M
2025-04-16 8.77 8.77 8.68 8.76 0.4M
2025-04-15 8.66 8.85 8.65 8.82 1.2M
2025-04-14 8.69 8.79 8.50 8.65 1.3M
2025-04-11 8.24 8.60 8.05 8.59 1.0M
2025-04-10 8.41 8.59 8.34 8.59 1.7M
2025-04-09 8.20 8.24 7.80 7.81 3.4M
2025-04-08 7.98 8.42 7.90 8.20 4.2M
2025-04-07 8.65 8.65 8.65 8.65 1.8M
2025-04-02 9.42 9.65 9.40 9.61 0.9M
2025-04-01 9.36 9.51 9.36 9.43 0.6M
2025-03-31 9.60 9.60 9.28 9.30 1.4M
2025-03-28 9.81 9.81 9.66 9.71 1.2M
2025-03-27 9.81 9.98 9.80 9.81 1.0M
2025-03-26 9.95 9.98 9.85 9.90 0.5M
2025-03-25 10.05 10.05 9.89 9.89 1.0M
2025-03-24 10.20 10.20 10.00 10.00 1.7M
2025-03-21 9.74 10.25 9.74 10.05 5.7M
2025-03-20 9.66 9.75 9.66 9.74 0.6M
2025-03-19 9.62 9.76 9.62 9.65 0.6M
2025-03-18 9.62 9.68 9.60 9.66 0.5M
2025-03-17 9.63 9.69 9.60 9.61 0.8M
2025-03-14 9.62 9.69 9.56 9.63 0.6M
2025-03-13 9.82 9.84 9.61 9.61 0.8M
2025-03-12 9.80 9.86 9.75 9.81 1.1M
2025-03-11 9.80 9.82 9.59 9.76 0.9M
2025-03-10 9.84 9.90 9.81 9.86 0.4M
2025-03-07 9.92 9.97 9.83 9.84 0.5M
2025-03-06 9.91 9.96 9.86 9.88 0.3M
2025-03-05 9.80 9.93 9.80 9.90 0.7M
2025-03-04 9.82 9.85 9.75 9.82 0.5M
2025-03-03 9.83 9.87 9.77 9.82 0.6M
2025-02-27 9.93 10.05 9.85 9.88 0.0M
2025-02-26 10.00 10.05 9.91 9.94 0.0M
2025-02-25 10.05 10.05 9.97 9.97 0.0M
2025-02-24 9.98 10.05 9.94 10.05 0.0M
2025-02-21 9.90 10.05 9.85 9.94 0.0M
2025-02-20 9.91 9.93 9.86 9.88 0.0M
2025-02-19 9.88 9.97 9.83 9.89 0.0M
2025-02-18 9.93 9.97 9.86 9.87 0.0M
2025-02-17 9.91 9.94 9.85 9.93 0.0M
2025-02-14 9.95 9.95 9.88 9.91 0.0M
2025-02-13 9.93 9.96 9.85 9.95 0.0M
2025-02-12 9.86 9.93 9.81 9.81 0.0M
2025-02-11 10.00 10.00 9.82 9.86 0.0M
2025-02-10 9.98 10.05 9.91 10.00 0.0M
2025-02-07 9.84 10.05 9.83 9.98 0.0M
2025-02-06 9.78 9.85 9.76 9.82 0.0M
2025-02-05 9.70 9.78 9.64 9.72 0.0M
2025-02-04 9.80 9.81 9.67 9.70 0.0M
2025-02-03 9.64 9.84 9.62 9.80 0.0M
2025-01-22 9.71 9.74 9.66 9.68 0.0M
2025-01-21 9.66 9.79 9.66 9.71 0.0M
2025-01-20 9.70 9.71 9.55 9.66 0.0M
2025-01-17 9.42 9.65 9.42 9.62 0.0M
2025-01-16 9.44 9.55 9.38 9.42 0.0M
2025-01-15 9.20 9.42 9.20 9.38 0.0M
2025-01-14 9.14 9.37 9.10 9.31 0.0M
2025-01-13 9.31 9.39 8.95 9.11 0.0M
2025-01-10 9.17 9.25 9.10 9.20 0.6M
2025-01-09 9.37 9.37 9.15 9.15 0.0M
2025-01-08 9.31 9.39 9.13 9.36 0.0M
2025-01-07 9.70 9.72 9.30 9.31 0.0M
2025-01-06 9.68 9.75 9.62 9.63 0.0M
2025-01-03 9.79 9.94 9.64 9.67 0.8M
2025-01-02 9.70 9.84 9.62 9.79 0.0M