RiTdisplay Corp (8104)

8104
🏛️ 台湾 →
36.60
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 35.10 35.15 34.95 35.00 0.1M
2023-12-28 34.45 35.00 34.45 34.90 0.1M
2023-12-27 34.50 34.50 34.35 34.45 0.1M
2023-12-26 34.40 34.55 34.35 34.45 0.0M
2023-12-25 34.25 34.35 33.85 34.10 0.1M
2023-12-22 34.70 35.35 34.00 34.30 0.3M
2023-12-21 34.30 34.95 34.30 34.70 0.1M
2023-12-20 34.50 34.80 34.40 34.60 0.1M
2023-12-19 34.80 34.80 34.30 34.35 0.1M
2023-12-18 35.00 35.35 34.60 34.80 0.1M
2023-12-15 35.30 35.40 34.90 35.00 0.1M
2023-12-14 35.40 35.40 35.15 35.25 0.1M
2023-12-13 35.25 35.55 35.05 35.35 0.1M
2023-12-12 35.50 35.55 35.20 35.40 0.1M
2023-12-11 35.50 35.70 35.25 35.65 0.1M
2023-12-08 35.95 35.95 35.40 35.65 0.1M
2023-12-07 35.70 35.75 35.35 35.65 0.1M
2023-12-06 36.25 36.25 35.65 35.80 0.1M
2023-12-05 35.85 36.05 35.60 36.05 0.2M
2023-12-04 35.60 36.00 35.60 36.00 0.2M
2023-12-01 35.30 35.55 35.20 35.55 0.1M
2023-11-30 35.20 35.55 35.15 35.50 0.1M
2023-11-29 35.45 35.45 35.10 35.45 0.1M
2023-11-28 35.50 35.70 35.15 35.45 0.1M
2023-11-27 35.60 35.60 35.20 35.40 0.1M
2023-11-24 35.30 35.65 35.30 35.55 0.1M
2023-11-23 35.70 35.70 35.15 35.30 0.1M
2023-11-22 35.35 35.70 35.25 35.40 0.1M
2023-11-21 35.70 35.70 35.25 35.45 0.1M
2023-11-20 35.35 35.50 34.90 35.50 0.1M
2023-11-17 34.85 35.35 34.55 35.35 0.2M
2023-11-16 34.65 34.80 34.20 34.80 0.1M
2023-11-15 34.00 35.00 33.75 34.65 0.2M
2023-11-14 33.70 33.85 33.65 33.80 0.1M
2023-11-13 34.15 34.15 33.70 34.05 0.0M
2023-11-10 33.80 34.10 33.70 33.95 0.0M
2023-11-09 34.10 34.10 33.90 33.95 0.0M
2023-11-08 34.00 34.20 33.60 34.20 0.1M
2023-11-07 34.20 34.20 33.95 34.10 0.1M
2023-11-06 34.05 34.20 33.90 34.15 0.1M
2023-11-03 33.85 34.15 33.70 33.95 0.1M
2023-11-02 33.50 33.75 33.10 33.75 0.1M
2023-11-01 33.60 33.60 33.05 33.50 0.1M
2023-10-31 33.65 33.65 33.35 33.60 0.0M
2023-10-30 34.00 34.00 33.55 33.55 0.1M
2023-10-27 33.95 34.05 33.50 33.90 0.1M
2023-10-26 34.00 34.10 33.50 33.95 0.1M
2023-10-25 33.95 34.20 33.80 34.00 0.1M
2023-10-24 33.95 33.95 33.65 33.90 0.0M
2023-10-23 33.30 33.85 33.30 33.70 0.0M
2023-10-20 33.70 33.70 33.10 33.35 0.1M
2023-10-19 33.80 33.80 33.55 33.65 0.1M
2023-10-18 34.05 34.10 33.70 33.75 0.0M
2023-10-17 34.15 34.35 33.75 34.35 0.1M
2023-10-16 34.65 34.65 33.80 34.00 0.1M
2023-10-13 34.60 34.90 34.55 34.90 0.1M
2023-10-12 34.30 35.00 34.30 35.00 0.1M
2023-10-11 34.80 35.00 34.50 34.50 0.1M
2023-10-06 35.00 35.35 34.70 35.10 0.1M
2023-10-05 35.00 35.10 34.90 35.00 0.0M
2023-10-04 35.10 35.10 34.85 34.95 0.0M
2023-10-03 35.50 35.50 35.10 35.50 0.0M
2023-10-02 35.25 35.60 35.20 35.50 0.1M
2023-09-28 35.45 35.50 35.00 35.35 0.1M
2023-09-27 35.30 35.45 35.30 35.30 0.0M
2023-09-26 35.55 35.70 35.25 35.30 0.0M
2023-09-25 35.35 35.95 35.30 35.85 0.1M
2023-09-22 35.50 36.00 35.35 35.40 0.1M
2023-09-21 35.80 35.80 35.15 35.50 0.1M
2023-09-20 35.85 36.10 35.35 35.80 0.1M
2023-09-19 36.75 36.75 35.80 35.85 0.2M
2023-09-18 35.60 37.55 35.60 36.50 0.5M
2023-09-15 35.65 35.85 35.40 35.55 0.1M
2023-09-14 35.20 35.70 35.10 35.65 0.1M
2023-09-13 35.25 35.25 35.00 35.05 0.1M
2023-09-12 34.90 35.10 34.80 35.10 0.1M
2023-09-11 34.70 35.20 34.55 34.85 0.1M
2023-09-08 34.90 35.00 34.65 34.65 0.1M
2023-09-07 35.60 36.00 34.15 34.90 0.2M
2023-09-06 36.20 36.20 35.65 35.80 0.0M
2023-09-05 35.80 36.15 35.60 35.90 0.1M
2023-09-04 35.45 35.75 35.40 35.70 0.1M
2023-09-01 35.30 35.40 35.05 35.35 0.1M
2023-08-31 34.75 35.30 34.75 35.00 0.1M
2023-08-30 34.40 34.95 34.35 34.80 0.1M
2023-08-29 33.90 34.10 33.80 34.10 0.1M
2023-08-28 34.20 34.25 33.90 33.90 0.1M
2023-08-25 34.10 34.75 34.05 34.55 0.1M
2023-08-24 34.65 34.70 34.00 34.00 0.1M
2023-08-23 34.30 34.50 34.10 34.30 0.0M
2023-08-22 35.10 35.10 34.10 34.10 0.1M
2023-08-21 35.30 35.30 34.65 34.65 0.1M
2023-08-18 35.00 35.30 34.30 35.30 0.1M
2023-08-17 34.25 35.35 34.25 35.15 0.1M
2023-08-16 34.55 34.75 33.40 34.65 0.1M
2023-08-15 34.65 35.00 34.50 34.60 0.1M
2023-08-14 35.95 35.95 34.50 34.50 0.3M
2023-08-11 37.15 37.15 35.85 35.90 0.3M
2023-08-10 38.10 38.10 37.00 37.10 0.3M
2023-08-09 38.00 39.00 37.60 38.40 0.3M
2023-08-08 38.50 38.65 38.05 38.05 0.2M
2023-08-07 38.95 39.95 38.90 39.95 0.3M
2023-08-04 38.65 39.10 38.65 38.95 0.2M
2023-08-02 39.20 39.40 38.80 38.90 0.2M
2023-08-01 39.15 39.60 39.10 39.25 0.1M
2023-07-31 39.10 39.55 39.05 39.10 0.2M
2023-07-28 39.20 39.25 38.80 39.20 0.1M
2023-07-27 38.90 39.50 38.75 39.20 0.2M
2023-07-26 39.45 39.45 38.75 38.80 0.2M
2023-07-25 38.85 39.50 38.70 39.35 0.3M
2023-07-24 40.00 40.00 38.40 38.75 0.7M
2023-07-21 40.25 40.40 39.85 40.00 0.3M
2023-07-20 40.50 40.50 40.15 40.35 0.1M
2023-07-19 40.85 40.85 40.00 40.05 0.3M
2023-07-18 41.30 41.40 40.35 40.35 0.3M
2023-07-17 40.65 41.75 40.25 41.30 0.2M
2023-07-14 40.70 41.20 40.60 40.75 0.2M
2023-07-13 41.90 42.20 40.60 40.70 0.4M
2023-07-12 42.30 42.70 41.85 41.85 1.1M
2023-07-11 40.05 41.80 40.05 41.70 0.5M
2023-07-10 40.40 40.80 39.90 39.90 0.3M
2023-07-07 40.90 41.30 40.30 40.40 0.2M
2023-07-06 42.30 42.40 41.30 41.30 0.2M
2023-07-05 42.35 43.70 42.35 42.40 0.1M
2023-07-04 42.45 42.90 42.30 42.35 0.3M
2023-07-03 42.95 43.10 42.15 42.30 0.2M
2023-06-30 42.10 43.10 42.05 42.75 0.4M
2023-06-29 42.20 42.60 41.80 42.00 0.2M
2023-06-28 42.75 43.00 41.95 41.95 0.4M
2023-06-27 43.75 43.75 42.05 42.20 0.9M
2023-06-26 41.25 44.85 41.25 43.75 2.8M
2023-06-21 40.50 40.80 40.40 40.80 0.2M
2023-06-20 40.50 40.50 40.25 40.35 0.1M
2023-06-19 40.40 40.60 40.10 40.40 0.1M
2023-06-16 40.90 41.10 40.50 40.55 0.2M
2023-06-15 40.90 41.10 40.70 40.75 0.1M
2023-06-14 40.60 40.85 40.50 40.50 0.1M
2023-06-13 40.50 40.90 40.45 40.55 0.1M
2023-06-12 40.85 41.00 40.40 40.45 0.1M
2023-06-09 40.90 41.20 40.50 40.70 0.1M
2023-06-08 41.60 41.85 40.65 40.70 0.2M
2023-06-07 42.20 42.30 41.55 41.85 0.2M
2023-06-06 42.50 42.50 41.65 42.00 0.2M
2023-06-05 41.50 42.45 41.35 42.30 0.3M
2023-06-02 41.30 41.50 41.10 41.40 0.2M
2023-06-01 41.35 41.35 40.75 41.20 0.1M
2023-05-31 40.95 41.50 40.90 41.35 0.1M
2023-05-30 41.25 41.25 40.75 41.00 0.1M
2023-05-29 40.15 41.45 40.15 41.25 0.2M
2023-05-26 40.90 40.90 40.30 40.35 0.2M
2023-05-25 41.80 41.80 40.75 40.90 0.1M
2023-05-24 40.60 41.70 40.60 41.40 0.2M
2023-05-23 40.90 40.95 40.60 40.60 0.1M
2023-05-22 40.00 41.00 40.00 41.00 0.1M
2023-05-19 40.40 40.65 40.00 40.00 0.1M
2023-05-18 40.50 40.50 39.75 40.10 0.2M
2023-05-17 39.80 40.40 39.80 40.25 0.1M
2023-05-16 39.95 40.20 39.55 39.80 0.2M
2023-05-15 39.55 40.00 39.30 39.60 0.1M
2023-05-12 39.30 39.80 39.20 39.50 0.1M
2023-05-11 40.50 40.55 39.15 39.30 0.3M
2023-05-10 40.00 40.35 39.85 40.25 0.0M
2023-05-09 41.00 41.00 39.85 40.00 0.2M
2023-05-08 40.65 41.25 40.55 40.70 0.1M
2023-05-05 41.30 41.40 40.00 40.50 0.3M
2023-05-04 41.20 41.55 41.00 41.30 0.1M
2023-05-03 42.20 42.20 41.10 41.35 0.3M
2023-05-02 41.70 42.45 41.00 42.20 0.4M
2023-04-28 40.45 41.15 40.25 41.00 0.2M
2023-04-27 40.35 40.65 39.65 40.25 0.3M
2023-04-26 40.00 40.40 39.70 40.35 0.4M
2023-04-25 41.40 41.50 40.00 40.20 0.6M
2023-04-24 41.55 42.10 41.10 41.35 0.4M
2023-04-21 43.55 43.60 41.50 41.55 0.7M
2023-04-20 45.15 45.15 43.40 43.40 0.7M
2023-04-19 46.20 46.20 44.80 44.90 0.6M
2023-04-18 46.30 47.95 45.00 45.55 2.2M
2023-04-17 44.60 47.25 44.55 46.20 2.2M
2023-04-14 43.50 47.40 43.35 44.30 4.1M
2023-04-13 43.30 43.45 42.85 43.10 0.4M
2023-04-12 42.85 43.25 41.95 42.70 0.6M
2023-04-11 41.80 42.80 41.15 42.45 0.6M
2023-04-10 41.90 42.20 41.45 41.60 0.3M
2023-04-07 40.60 41.75 40.60 41.35 0.3M
2023-04-06 40.90 40.90 39.85 40.75 0.2M
2023-03-31 40.85 41.10 40.60 41.10 0.2M
2023-03-30 40.65 41.10 40.25 41.10 0.2M
2023-03-29 40.55 41.00 40.20 40.25 0.2M
2023-03-28 41.20 41.55 40.05 40.20 0.3M
2023-03-27 41.45 42.45 41.20 41.20 0.6M
2023-03-24 41.05 41.90 40.75 41.25 0.8M
2023-03-23 40.40 40.95 40.10 40.65 0.3M
2023-03-22 40.20 40.65 39.90 40.35 0.2M
2023-03-21 39.85 40.10 39.55 39.85 0.2M
2023-03-20 40.10 40.15 39.50 39.60 0.2M
2023-03-17 40.05 40.40 39.75 39.95 0.2M
2023-03-16 40.00 40.90 39.00 39.90 0.5M
2023-03-15 38.70 41.35 38.70 39.80 0.5M
2023-03-14 38.70 38.95 38.05 38.70 0.2M
2023-03-13 39.00 39.00 37.70 38.75 0.4M
2023-03-10 40.00 40.00 39.10 39.30 0.3M
2023-03-09 41.55 41.70 40.20 40.30 0.5M
2023-03-08 40.60 41.80 40.25 41.30 0.5M
2023-03-07 40.30 40.85 40.10 40.60 0.4M
2023-03-06 39.75 40.60 39.70 40.10 0.4M
2023-03-03 39.15 39.90 38.60 39.70 0.4M
2023-03-02 38.80 39.00 38.70 39.00 0.1M
2023-03-01 39.60 39.60 38.55 38.70 0.2M
2023-02-24 40.10 40.10 38.85 39.10 0.3M
2023-02-23 40.15 40.20 39.70 39.80 0.3M
2023-02-22 39.90 39.90 39.10 39.35 0.2M
2023-02-21 40.10 40.60 39.65 39.90 0.4M
2023-02-20 40.10 40.25 39.50 39.90 0.4M
2023-02-17 39.00 40.10 39.00 39.65 0.3M
2023-02-16 38.95 39.55 38.90 39.30 0.3M
2023-02-15 39.10 39.20 38.65 38.70 0.1M
2023-02-14 39.05 39.45 38.95 39.05 0.1M
2023-02-13 38.65 39.30 38.30 38.95 0.2M
2023-02-10 39.40 39.40 38.65 38.65 0.3M
2023-02-09 40.05 40.40 39.15 39.20 0.7M
2023-02-08 39.40 39.70 39.15 39.45 0.5M
2023-02-07 38.60 40.25 38.55 39.00 1.2M
2023-02-06 38.25 38.50 38.00 38.25 0.1M
2023-02-03 38.85 38.85 38.10 38.10 0.2M
2023-02-02 38.50 39.10 38.15 38.85 0.4M
2023-02-01 38.05 38.35 37.70 38.35 0.3M
2023-01-31 37.20 37.90 37.05 37.85 0.2M
2023-01-30 37.15 37.30 36.80 37.15 0.1M
2023-01-17 36.80 36.90 36.60 36.60 0.1M
2023-01-16 37.40 37.40 36.65 36.75 0.1M
2023-01-13 37.85 38.10 37.00 37.00 0.2M
2023-01-12 36.75 37.95 36.65 37.50 0.4M
2023-01-11 36.80 37.05 36.60 36.80 0.1M
2023-01-10 37.00 37.30 36.50 36.80 0.1M
2023-01-09 37.85 37.85 36.80 36.85 0.3M
2023-01-06 37.80 38.05 37.35 37.35 0.3M
2023-01-05 37.25 38.35 36.90 38.15 1.7M
2023-01-04 34.45 37.95 34.45 37.95 1.3M
2023-01-03 34.00 34.55 33.80 34.50 0.0M