Savior Lifetec (4167)

4167
🏛️ 台湾 →
17.75
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 18.00 18.00 17.50 17.75 0.6M
2025-09-25 17.95 18.10 17.85 17.90 0.3M
2025-09-24 17.90 18.20 17.90 17.90 0.5M
2025-09-23 18.05 18.05 17.80 17.85 0.4M
2025-09-22 18.00 18.00 17.90 17.95 0.4M
2025-09-19 18.05 18.10 18.00 18.00 0.4M
2025-09-18 18.05 18.15 17.95 18.05 0.5M
2025-09-17 18.05 18.15 17.95 17.95 0.3M
2025-09-16 17.90 18.20 17.75 18.05 0.5M
2025-09-15 18.10 18.15 17.75 17.80 0.8M
2025-09-12 18.10 18.25 18.05 18.10 0.6M
2025-09-11 18.55 18.55 17.95 18.05 1.5M
2025-09-10 18.95 18.95 18.50 18.55 0.9M
2025-09-09 19.20 19.20 18.80 18.95 0.7M
2025-09-08 19.00 19.25 18.95 19.10 0.8M
2025-09-05 18.90 19.10 18.65 18.90 0.6M
2025-09-04 18.75 19.00 18.70 18.70 0.5M
2025-09-03 18.60 18.85 18.55 18.70 0.3M
2025-09-02 18.40 18.70 18.30 18.45 0.4M
2025-09-01 18.70 18.70 18.30 18.30 0.7M
2025-08-29 19.00 19.00 18.70 18.70 0.4M
2025-08-28 19.00 19.05 18.85 18.90 0.4M
2025-08-27 18.65 19.05 18.65 18.90 0.7M
2025-08-26 18.80 18.85 18.65 18.65 0.4M
2025-08-25 18.90 19.05 18.75 18.80 0.4M
2025-08-22 18.85 18.90 18.60 18.85 0.4M
2025-08-21 18.50 18.95 18.50 18.75 0.5M
2025-08-20 18.95 18.95 18.40 18.40 1.1M
2025-08-19 19.00 19.00 18.80 18.95 0.3M
2025-08-18 19.15 19.15 18.90 18.90 0.6M
2025-08-15 19.30 19.35 18.95 18.95 0.8M
2025-08-14 19.15 19.30 19.10 19.10 1.0M
2025-08-13 19.20 19.25 18.95 19.05 0.6M
2025-08-12 19.00 19.25 19.00 19.10 0.5M
2025-08-11 19.25 19.30 18.90 18.95 0.5M
2025-08-08 19.05 19.30 18.90 19.10 0.9M
2025-08-07 19.05 19.10 18.60 18.80 0.5M
2025-08-06 19.15 19.15 18.85 18.90 0.6M
2025-08-05 19.05 19.20 18.90 19.05 0.5M
2025-08-04 18.55 18.95 18.50 18.90 0.5M
2025-08-01 18.65 18.75 18.15 18.55 0.4M
2025-07-31 18.90 18.90 18.60 18.65 0.2M
2025-07-30 18.75 18.90 18.70 18.80 0.2M
2025-07-29 18.90 19.00 18.65 18.65 0.4M
2025-07-28 19.10 19.10 18.70 18.85 0.4M
2025-07-25 19.15 19.15 18.80 18.95 0.3M
2025-07-24 18.60 19.20 18.45 19.05 0.7M
2025-07-23 18.45 18.75 18.45 18.70 0.2M
2025-07-22 19.10 19.10 18.35 18.40 0.7M
2025-07-21 19.10 19.15 18.90 19.05 0.2M
2025-07-18 19.45 19.45 18.95 19.00 0.3M
2025-07-17 18.80 19.20 18.80 19.15 0.8M
2025-07-16 18.80 18.80 18.40 18.65 0.6M
2025-07-15 18.50 18.90 18.50 18.65 0.4M
2025-07-14 18.85 18.85 18.50 18.50 0.4M
2025-07-11 18.70 19.25 18.70 19.00 0.7M
2025-07-10 18.60 18.90 18.50 18.55 0.5M
2025-07-09 18.95 18.95 18.50 18.55 0.7M
2025-07-08 18.90 19.00 18.55 18.95 0.4M
2025-07-07 19.00 20.00 18.85 18.90 1.3M
2025-07-04 19.25 19.30 18.80 18.95 0.4M
2025-07-03 19.30 19.35 19.15 19.35 0.4M
2025-07-02 18.85 19.40 18.85 19.30 0.6M
2025-07-01 19.05 19.20 18.95 19.00 0.4M
2025-06-30 19.35 19.40 19.00 19.05 0.4M
2025-06-27 19.35 19.45 19.20 19.25 0.3M
2025-06-26 19.25 19.40 19.25 19.35 0.3M
2025-06-25 19.40 19.60 19.15 19.25 0.4M
2025-06-24 19.40 19.65 19.30 19.40 0.3M
2025-06-23 19.40 19.45 19.00 19.35 0.5M
2025-06-20 19.50 19.70 19.30 19.65 0.5M
2025-06-19 20.00 20.10 19.50 19.50 0.9M
2025-06-18 19.95 20.20 19.95 20.00 0.4M
2025-06-17 20.20 20.30 20.05 20.05 0.3M
2025-06-16 20.10 20.25 19.80 20.20 0.6M
2025-06-13 20.40 20.40 20.05 20.10 0.6M
2025-06-12 20.35 20.45 20.25 20.40 0.4M
2025-06-11 20.05 20.35 20.05 20.30 0.6M
2025-06-10 21.15 21.15 20.00 20.00 2.3M
2025-06-09 21.40 21.60 21.15 21.60 0.8M
2025-06-06 21.85 21.85 21.15 21.40 0.8M
2025-06-05 21.50 21.80 21.45 21.75 0.8M
2025-06-04 21.50 21.50 21.10 21.40 0.7M
2025-06-03 22.05 22.10 21.20 21.20 1.8M
2025-06-02 21.80 22.05 21.60 22.00 2.6M
2025-05-29 21.40 21.50 21.30 21.45 0.8M
2025-05-28 21.50 21.55 21.20 21.40 0.8M
2025-05-27 21.45 21.45 21.25 21.40 0.7M
2025-05-26 21.60 21.60 21.25 21.25 0.6M
2025-05-23 21.50 21.60 21.25 21.45 1.4M
2025-05-22 21.00 21.05 20.75 21.05 0.5M
2025-05-21 21.30 21.35 20.75 21.00 1.2M
2025-05-20 21.20 21.40 21.10 21.20 0.9M
2025-05-19 20.90 21.55 20.80 21.30 2.1M
2025-05-16 21.15 21.20 20.90 21.00 1.1M
2025-05-15 20.85 21.40 20.85 21.10 1.3M
2025-05-14 20.80 20.85 20.60 20.85 1.1M
2025-05-13 20.60 20.75 20.30 20.55 1.1M
2025-05-12 20.45 20.60 20.15 20.40 1.0M
2025-05-09 20.80 21.00 20.20 20.45 1.4M
2025-05-08 19.90 20.10 19.85 19.95 0.6M
2025-05-07 19.70 19.80 19.45 19.80 0.5M
2025-05-06 19.40 19.80 19.10 19.70 1.1M
2025-05-05 20.55 20.65 18.70 19.40 2.1M
2025-05-02 19.40 19.85 19.30 19.85 0.8M
2025-04-30 19.15 19.30 19.00 19.25 0.8M
2025-04-29 18.60 19.20 18.60 19.15 0.9M
2025-04-28 18.25 18.60 18.25 18.60 0.6M
2025-04-25 18.05 18.25 18.05 18.25 0.6M
2025-04-24 17.70 17.90 17.65 17.85 0.5M
2025-04-23 17.45 17.70 17.40 17.70 0.6M
2025-04-22 17.00 17.10 16.80 17.10 0.5M
2025-04-21 17.60 17.70 17.00 17.05 1.0M
2025-04-18 17.65 18.20 17.65 17.80 0.6M
2025-04-17 17.85 17.85 17.50 17.75 0.6M
2025-04-16 17.95 17.95 17.55 17.65 1.0M
2025-04-15 16.95 17.95 16.80 17.90 1.7M
2025-04-14 16.65 17.50 16.50 16.85 1.3M
2025-04-11 15.80 16.20 15.40 16.20 1.5M
2025-04-10 15.85 15.85 15.85 15.85 0.4M
2025-04-09 16.25 16.30 14.35 14.45 5.6M
2025-04-08 15.90 16.70 15.90 15.90 3.2M
2025-04-07 17.65 17.65 17.65 17.65 0.2M
2025-04-02 19.65 19.75 19.30 19.60 0.4M
2025-04-01 19.35 19.70 19.25 19.60 0.5M
2025-03-31 19.90 19.95 19.20 19.20 1.6M
2025-03-28 20.55 20.65 20.00 20.20 0.9M
2025-03-27 20.70 20.85 20.55 20.75 0.5M
2025-03-26 20.85 21.00 20.70 20.90 0.7M
2025-03-25 20.80 21.20 20.70 20.85 0.9M
2025-03-24 20.70 20.85 20.55 20.60 0.5M
2025-03-21 20.75 20.85 20.55 20.70 0.0M
2025-03-20 20.50 20.70 20.40 20.65 0.0M
2025-03-19 20.45 20.60 20.40 20.40 0.6M
2025-03-18 20.20 20.35 20.15 20.35 0.4M
2025-03-17 20.15 20.30 20.10 20.15 0.4M
2025-03-14 20.10 20.20 19.95 20.15 0.5M
2025-03-13 20.60 20.60 20.15 20.15 0.6M
2025-03-12 20.60 20.60 20.40 20.45 0.4M
2025-03-11 20.45 20.50 20.05 20.50 0.5M
2025-03-10 20.65 20.75 20.45 20.70 1.0M
2025-03-07 20.10 20.25 19.95 20.15 0.5M
2025-03-06 20.05 20.10 19.90 19.95 0.6M
2025-03-05 20.10 20.15 19.90 20.05 0.8M
2025-03-04 19.90 20.40 19.60 20.05 1.2M
2025-03-03 19.80 20.10 19.70 20.00 1.3M
2025-02-27 20.75 20.75 19.80 19.80 0.0M
2025-02-26 20.95 20.95 20.65 20.65 0.0M
2025-02-25 21.20 21.30 20.65 20.85 0.0M
2025-02-24 20.90 21.95 20.75 21.00 0.0M
2025-02-21 20.60 20.90 20.55 20.60 0.0M
2025-02-20 20.65 20.75 20.55 20.60 0.0M
2025-02-19 20.75 20.90 20.70 20.75 0.0M
2025-02-18 21.10 21.10 20.75 20.75 0.0M
2025-02-17 21.40 21.70 21.05 21.05 0.0M
2025-02-14 20.70 21.60 20.70 21.30 0.0M
2025-02-13 20.85 21.15 20.65 20.75 0.0M
2025-02-12 20.75 20.90 20.65 20.65 0.0M
2025-02-11 21.00 21.15 20.50 20.75 0.0M
2025-02-10 21.20 21.25 20.65 20.95 0.0M
2025-02-07 21.60 21.80 21.40 21.45 0.0M
2025-02-06 20.95 21.65 20.95 21.45 0.0M
2025-02-05 20.70 20.90 20.60 20.90 0.0M
2025-02-04 20.50 20.80 20.45 20.60 0.0M
2025-02-03 20.00 20.70 19.75 20.40 0.0M
2025-01-22 19.85 20.20 19.85 20.05 0.0M
2025-01-21 19.60 20.00 19.60 19.95 0.0M
2025-01-20 19.65 19.70 19.30 19.60 0.0M
2025-01-17 19.75 19.80 19.65 19.70 0.0M
2025-01-16 20.10 20.10 19.70 19.75 0.0M
2025-01-15 19.85 20.10 19.80 19.80 0.0M
2025-01-14 19.80 20.00 19.70 19.80 0.0M
2025-01-13 20.30 20.40 19.60 19.70 0.0M
2025-01-10 21.30 21.30 19.90 20.40 4.7M
2025-01-09 21.10 22.10 20.90 21.85 0.0M
2025-01-08 21.15 21.55 21.05 21.05 0.0M
2025-01-07 21.50 21.50 21.10 21.10 0.0M
2025-01-06 21.25 21.40 21.10 21.40 0.0M
2025-01-03 20.85 21.80 20.80 21.25 2.8M
2025-01-02 20.50 20.85 20.40 20.45 0.0M