Shieh Yih Machinery Industry Co Ltd (4533)

4533
🏛️ 台湾 →
22.30
最終更新: 2025-10-03
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
2025-10-03 22.30 22.75 22.20 22.30 0.5M
2025-10-02 22.50 22.50 22.25 22.30 0.5M
2025-10-01 22.40 22.50 22.25 22.40 0.3M
2025-09-30 22.20 22.45 22.20 22.40 0.4M
2025-09-26 23.35 23.35 22.05 22.30 1.2M
2025-09-25 22.70 23.15 22.55 22.80 0.4M
2025-09-24 23.00 23.30 22.70 22.80 0.4M
2025-09-23 23.60 23.60 22.90 23.00 0.6M
2025-09-22 23.20 23.55 23.15 23.35 0.8M
2025-09-19 22.95 23.15 22.80 23.00 0.8M
2025-09-18 22.80 22.90 22.55 22.75 0.5M
2025-09-17 22.45 22.80 22.45 22.50 0.4M
2025-09-16 22.35 22.50 22.20 22.45 0.4M
2025-09-15 22.55 22.55 22.20 22.30 0.3M
2025-09-12 22.45 22.85 22.40 22.50 0.6M
2025-09-11 22.85 22.85 22.25 22.30 1.4M
2025-09-10 22.95 23.05 22.70 22.85 0.7M
2025-09-09 23.00 23.35 22.90 22.95 0.7M
2025-09-08 22.95 23.20 22.70 22.95 0.8M
2025-09-05 23.15 23.15 22.15 22.45 2.2M
2025-09-04 23.40 23.50 23.00 23.00 0.7M
2025-09-03 23.10 23.30 23.00 23.00 0.5M
2025-09-02 23.45 23.55 23.00 23.10 0.8M
2025-09-01 24.30 24.30 23.35 23.40 0.8M
2025-08-29 25.00 25.00 24.20 24.20 0.8M
2025-08-28 23.75 25.50 23.70 24.60 2.4M
2025-08-27 23.70 24.00 23.65 23.75 0.5M
2025-08-26 23.75 23.95 23.50 23.65 0.4M
2025-08-25 23.70 24.15 23.60 23.75 0.7M
2025-08-22 23.75 23.90 23.20 23.25 0.6M
2025-08-21 23.35 24.50 23.35 23.70 0.9M
2025-08-20 24.10 24.20 23.20 23.35 1.2M
2025-08-19 25.30 25.45 24.10 24.10 1.4M
2025-08-18 25.15 25.40 24.85 25.10 0.6M
2025-08-15 25.50 25.80 25.15 25.15 1.3M
2025-08-14 24.80 25.45 24.70 24.95 0.9M
2025-08-13 24.45 25.30 24.30 24.80 1.0M
2025-08-12 24.10 25.35 23.85 24.45 1.1M
2025-08-11 25.20 25.35 24.45 24.45 0.9M
2025-08-08 25.25 25.35 24.90 25.10 0.5M
2025-08-07 25.15 25.30 24.75 25.00 0.3M
2025-08-06 25.20 25.35 24.90 25.00 0.4M
2025-08-05 24.75 25.45 24.70 25.15 1.0M
2025-08-04 24.00 24.75 23.65 24.60 0.6M
2025-08-01 23.50 24.30 23.00 24.15 0.5M
2025-07-31 24.15 24.20 23.60 23.80 0.6M
2025-07-30 24.30 24.35 23.90 24.15 0.5M
2025-07-29 24.05 24.35 24.00 24.15 0.5M
2025-07-28 24.15 24.20 23.80 24.00 0.4M
2025-07-25 23.85 24.15 23.75 24.10 0.4M
2025-07-24 24.20 24.35 23.70 24.05 0.5M
2025-07-23 23.30 24.30 23.30 23.80 0.6M
2025-07-22 24.55 24.55 23.25 23.30 0.8M
2025-07-21 24.25 24.75 24.20 24.45 0.4M
2025-07-18 24.65 25.00 24.10 24.20 0.8M
2025-07-17 24.00 24.25 23.80 24.10 0.5M
2025-07-16 23.50 23.90 23.40 23.65 0.4M
2025-07-15 23.85 24.00 23.40 23.50 0.6M
2025-07-14 24.15 24.15 23.75 23.80 0.4M
2025-07-11 23.55 24.25 23.50 24.15 0.7M
2025-07-10 24.00 24.35 23.20 23.45 1.4M
2025-07-09 24.05 24.60 23.70 24.15 0.9M
2025-07-08 25.60 25.65 25.10 25.10 1.4M
2025-07-07 26.20 26.20 25.40 25.65 0.8M
2025-07-04 27.00 27.15 26.15 26.15 1.1M
2025-07-03 26.80 26.95 26.55 26.75 0.7M
2025-07-02 26.40 26.80 26.40 26.60 0.3M
2025-07-01 26.25 26.80 26.25 26.40 0.7M
2025-06-30 26.90 26.90 26.15 26.25 0.6M
2025-06-27 27.05 27.35 26.55 26.90 0.7M
2025-06-26 26.50 27.20 26.50 27.00 0.6M
2025-06-25 26.90 26.95 26.50 26.50 0.5M
2025-06-24 26.40 26.90 26.20 26.75 0.7M
2025-06-23 25.80 25.95 25.20 25.75 0.6M
2025-06-20 26.50 26.80 25.95 26.20 0.7M
2025-06-19 27.20 27.30 26.45 26.50 0.9M
2025-06-18 27.20 27.30 26.95 27.10 0.8M
2025-06-17 26.95 27.90 26.95 27.10 1.3M
2025-06-16 27.00 27.00 26.55 26.85 1.1M
2025-06-13 27.50 28.15 27.15 27.30 1.6M
2025-06-12 27.40 28.25 27.15 27.60 1.9M
2025-06-11 28.00 28.20 27.15 27.25 2.7M
2025-06-10 28.30 28.85 27.65 27.90 15.6M
2025-06-09 26.95 27.65 26.45 27.65 5.4M
2025-06-06 25.75 25.75 25.15 25.15 0.5M
2025-06-05 25.50 25.95 25.30 25.45 0.4M
2025-06-04 25.50 25.85 25.35 25.65 0.5M
2025-06-03 25.40 25.60 25.10 25.15 0.4M
2025-06-02 25.90 25.90 25.25 25.40 0.3M
2025-05-29 26.25 26.40 25.90 26.05 0.3M
2025-05-28 26.80 26.90 26.15 26.15 0.4M
2025-05-27 26.85 26.90 26.25 26.75 0.4M
2025-05-26 27.05 27.35 26.85 26.90 0.4M
2025-05-23 27.30 27.55 27.05 27.15 0.4M
2025-05-22 27.35 27.40 27.05 27.30 0.5M
2025-05-21 27.60 28.00 27.50 27.70 0.4M
2025-05-20 28.20 28.45 27.60 27.65 0.6M
2025-05-19 28.80 29.00 28.05 28.10 0.7M
2025-05-16 28.65 28.90 28.35 28.75 0.7M
2025-05-15 28.50 29.15 28.40 28.60 1.3M
2025-05-14 28.50 28.50 28.05 28.40 0.6M
2025-05-13 29.10 29.10 27.90 28.10 1.1M
2025-05-12 27.65 28.80 27.65 28.25 1.5M
2025-05-09 27.40 28.00 26.90 27.70 0.7M
2025-05-08 27.20 27.40 27.05 27.20 0.5M
2025-05-07 27.25 27.35 26.65 26.80 0.3M
2025-05-06 27.10 27.35 26.70 27.15 0.6M
2025-05-05 28.80 28.80 26.40 27.00 1.5M
2025-05-02 28.80 29.05 28.25 28.55 1.2M
2025-04-30 28.20 30.00 27.85 28.10 4.6M
2025-04-29 26.70 27.90 26.55 27.80 1.2M
2025-04-28 26.80 26.85 26.55 26.70 0.4M
2025-04-25 26.40 26.70 26.15 26.35 0.6M
2025-04-24 26.20 26.45 25.80 26.10 0.6M
2025-04-23 25.45 26.05 25.45 25.95 0.8M
2025-04-22 25.00 25.40 24.75 24.90 0.8M
2025-04-21 26.75 26.75 25.60 25.65 0.6M
2025-04-18 26.00 26.70 26.00 26.60 0.6M
2025-04-17 26.40 26.40 25.50 26.20 0.8M
2025-04-16 27.55 27.55 26.50 26.60 1.1M
2025-04-15 26.95 27.60 26.95 27.50 1.1M
2025-04-14 25.80 27.30 25.80 26.80 1.7M
2025-04-11 24.75 25.55 24.75 25.45 3.3M
2025-04-10 27.60 28.30 27.35 27.50 4.3M
2025-04-09 25.75 25.75 25.75 25.75 0.6M
2025-04-08 28.60 28.60 28.60 28.60 0.7M
2025-04-07 31.75 31.75 31.75 31.75 0.1M
2025-04-02 34.95 35.25 34.45 35.25 0.7M
2025-04-01 33.55 35.00 33.55 34.70 0.7M
2025-03-31 34.50 35.15 32.25 33.20 2.3M
2025-03-28 36.85 36.85 35.30 35.80 1.5M
2025-03-27 37.35 37.35 36.80 37.30 0.7M
2025-03-26 37.60 37.85 37.00 37.35 0.9M
2025-03-25 38.40 38.40 37.40 37.40 0.9M
2025-03-24 38.35 38.75 37.70 37.75 0.8M
2025-03-21 39.00 39.00 38.25 38.25 0.7M
2025-03-20 38.50 39.00 38.50 38.80 1.0M
2025-03-19 38.60 38.70 38.10 38.50 0.8M
2025-03-18 38.15 38.65 38.10 38.50 0.8M
2025-03-17 38.30 38.75 38.00 38.00 1.3M
2025-03-14 37.25 37.80 36.55 37.70 1.4M
2025-03-13 38.65 38.85 37.00 37.00 1.7M
2025-03-12 38.40 38.70 38.05 38.30 1.1M
2025-03-11 37.10 38.90 36.50 38.40 2.6M
2025-03-10 39.00 39.25 38.20 38.20 1.8M
2025-03-07 38.80 39.50 38.10 38.55 2.0M
2025-03-06 40.75 40.90 38.80 38.85 3.1M
2025-03-05 41.25 41.45 40.30 40.35 3.4M
2025-03-04 38.60 41.20 38.15 41.05 5.7M
2025-03-03 40.60 40.80 39.05 39.15 2.8M
2025-02-27 40.55 41.80 40.30 40.40 0.0M
2025-02-26 40.50 40.90 40.10 40.50 0.0M
2025-02-25 41.60 41.85 40.00 40.50 0.0M
2025-02-24 40.10 41.90 39.60 41.20 0.0M
2025-02-21 38.95 40.85 38.60 40.05 0.0M
2025-02-20 38.60 38.85 38.30 38.55 0.0M
2025-02-19 38.20 38.95 38.00 38.45 0.0M
2025-02-18 38.70 38.75 37.75 38.00 0.0M
2025-02-17 37.80 38.45 37.70 38.25 0.0M
2025-02-14 37.80 39.20 37.55 37.55 0.0M
2025-02-13 38.50 38.65 37.55 38.00 0.0M
2025-02-12 38.00 39.50 37.55 37.80 0.0M
2025-02-11 36.40 37.80 35.95 37.80 0.0M
2025-02-10 36.30 36.80 35.35 35.80 0.0M
2025-02-07 33.75 34.40 33.50 34.10 0.0M
2025-02-06 33.20 33.80 33.15 33.70 0.0M
2025-02-05 31.85 33.80 31.85 33.50 0.0M
2025-02-04 32.25 32.80 31.90 32.70 0.0M
2025-02-03 32.40 32.40 31.10 32.25 0.0M
2025-01-22 32.90 32.90 32.20 32.65 0.0M
2025-01-21 32.50 32.70 32.30 32.50 0.0M
2025-01-20 32.45 32.60 32.15 32.55 0.0M
2025-01-17 32.50 32.65 32.00 32.60 0.0M
2025-01-16 33.25 33.50 32.50 32.50 0.0M
2025-01-15 33.35 33.35 32.60 32.95 0.0M
2025-01-14 33.05 33.40 32.30 33.20 0.0M
2025-01-13 33.35 33.35 31.20 32.10 0.0M
2025-01-10 33.20 33.95 33.20 33.65 0.9M
2025-01-09 35.85 36.05 32.85 33.20 0.0M
2025-01-08 35.35 35.80 35.05 35.75 0.0M
2025-01-07 35.90 36.20 35.30 35.35 0.0M
2025-01-06 36.20 36.80 35.70 35.80 0.0M
2025-01-03 36.50 37.00 36.10 36.10 0.6M
2025-01-02 37.00 37.50 36.35 36.35 0.0M