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
2022-12-30 10.50 10.55 10.50 10.50 0.0M
2022-12-29 10.45 10.55 10.40 10.55 0.0M
2022-12-28 10.55 10.55 10.40 10.45 0.0M
2022-12-27 10.55 10.60 10.55 10.55 0.0M
2022-12-26 10.55 10.55 10.50 10.55 0.0M
2022-12-23 10.55 10.60 10.55 10.55 0.0M
2022-12-22 10.60 10.65 10.55 10.60 0.0M
2022-12-21 10.65 10.65 10.50 10.55 0.0M
2022-12-20 10.65 10.65 10.50 10.55 0.0M
2022-12-19 10.70 10.70 10.65 10.65 0.0M
2022-12-16 10.65 10.70 10.65 10.65 0.0M
2022-12-15 10.65 10.75 10.65 10.70 0.0M
2022-12-14 10.65 10.75 10.65 10.65 0.0M
2022-12-13 10.65 10.75 10.65 10.65 0.0M
2022-12-12 10.65 10.75 10.65 10.70 0.0M
2022-12-09 10.85 10.85 10.70 10.70 0.0M
2022-12-08 10.85 10.85 10.70 10.85 0.0M
2022-12-07 10.85 10.90 10.70 10.85 0.0M
2022-12-06 10.80 10.90 10.75 10.80 0.0M
2022-12-05 10.80 10.90 10.75 10.80 0.0M
2022-12-02 10.75 10.85 10.75 10.80 0.0M
2022-12-01 10.85 11.00 10.80 10.80 0.0M
2022-11-30 10.70 10.80 10.70 10.75 0.0M
2022-11-29 10.70 10.75 10.65 10.75 0.0M
2022-11-28 10.65 10.75 10.60 10.65 0.0M
2022-11-25 10.75 10.75 10.65 10.75 0.0M
2022-11-24 10.65 10.75 10.65 10.75 0.0M
2022-11-23 10.90 10.90 10.60 10.70 0.0M
2022-11-22 10.60 10.60 10.55 10.60 0.0M
2022-11-21 10.70 10.70 10.60 10.60 0.0M
2022-11-18 10.75 10.75 10.65 10.70 0.0M
2022-11-17 10.65 10.70 10.60 10.70 0.0M
2022-11-16 10.55 10.75 10.55 10.65 0.0M
2022-11-15 10.55 10.70 10.55 10.55 0.0M
2022-11-14 10.55 10.75 10.55 10.65 0.0M
2022-11-11 10.50 10.55 10.40 10.45 0.0M
2022-11-10 10.35 10.45 10.35 10.35 0.0M
2022-11-09 10.50 10.50 10.30 10.40 0.0M
2022-11-08 10.60 10.70 10.55 10.55 0.0M
2022-11-07 10.55 10.60 10.45 10.55 0.0M
2022-11-04 10.40 10.45 10.30 10.45 0.0M
2022-11-03 10.20 10.35 10.15 10.35 0.0M
2022-11-02 10.20 10.30 10.15 10.25 0.0M
2022-11-01 10.35 10.40 10.20 10.20 0.0M
2022-10-31 10.50 10.50 10.15 10.25 0.0M
2022-10-28 10.55 10.65 10.45 10.50 0.0M
2022-10-27 10.60 10.70 10.60 10.65 0.0M
2022-10-26 10.60 10.70 10.55 10.60 0.0M
2022-10-25 10.75 10.80 10.55 10.55 0.0M
2022-10-24 10.70 10.80 10.50 10.60 0.0M
2022-10-21 10.70 10.75 10.40 10.45 0.0M
2022-10-20 11.05 11.05 10.55 10.65 0.0M
2022-10-19 11.10 11.25 10.90 11.00 0.0M
2022-10-18 11.30 11.40 11.05 11.10 0.0M
2022-10-17 11.45 11.55 11.05 11.15 0.0M
2022-10-14 11.45 12.20 11.35 11.50 0.0M
2022-10-13 11.25 11.40 10.90 11.35 0.0M
2022-10-12 11.20 11.70 11.05 11.35 0.0M
2022-10-11 10.40 11.30 10.40 11.30 0.0M
2022-10-07 10.20 10.30 10.20 10.30 0.0M
2022-10-06 10.20 10.25 10.20 10.25 0.0M
2022-10-05 10.30 10.35 10.20 10.20 0.0M
2022-10-04 10.10 10.25 10.10 10.25 0.0M
2022-10-03 10.10 10.15 10.00 10.10 0.0M
2022-09-30 10.20 10.20 10.10 10.15 0.0M
2022-09-29 10.10 10.25 10.10 10.25 0.0M
2022-09-28 10.30 10.30 10.00 10.10 0.0M
2022-09-27 10.15 10.30 10.15 10.30 0.0M
2022-09-26 10.15 10.20 10.15 10.15 0.0M
2022-09-23 10.40 10.45 10.25 10.30 0.0M
2022-09-22 10.45 10.45 10.35 10.45 0.0M
2022-09-21 10.45 10.45 10.35 10.40 0.0M
2022-09-20 10.55 10.60 10.50 10.55 0.0M
2022-09-19 10.70 10.70 10.60 10.60 0.0M
2022-09-16 10.75 10.75 10.70 10.70 0.0M
2022-09-15 10.80 10.85 10.70 10.75 0.0M
2022-09-14 10.60 10.70 10.60 10.70 0.0M
2022-09-13 10.80 10.80 10.65 10.65 0.0M
2022-09-12 10.55 10.75 10.55 10.70 0.0M
2022-09-08 10.75 10.75 10.50 10.60 0.0M
2022-09-07 10.65 10.65 10.55 10.60 0.0M
2022-09-06 10.80 10.80 10.65 10.65 0.0M
2022-09-05 10.85 10.85 10.80 10.80 0.0M
2022-09-02 10.90 10.90 10.80 10.85 0.0M
2022-09-01 11.10 11.10 10.75 10.80 0.0M
2022-08-31 11.00 11.10 11.00 11.10 0.0M
2022-08-30 10.90 11.05 10.85 11.05 0.0M
2022-08-29 10.95 10.95 10.80 10.85 0.0M
2022-08-26 10.95 11.00 10.90 11.00 0.0M
2022-08-25 10.80 10.85 10.80 10.85 0.0M
2022-08-24 10.80 10.85 10.80 10.85 0.0M
2022-08-23 10.85 10.85 10.80 10.85 0.0M
2022-08-22 10.85 11.00 10.85 10.90 0.0M
2022-08-19 10.75 10.85 10.70 10.80 0.0M
2022-08-18 10.75 10.75 10.65 10.75 0.0M
2022-08-17 10.75 10.80 10.70 10.75 0.0M
2022-08-16 10.75 10.80 10.70 10.75 0.0M
2022-08-15 10.80 10.80 10.70 10.80 0.0M
2022-08-12 10.80 10.80 10.70 10.80 0.0M
2022-08-11 10.75 10.80 10.65 10.75 0.0M
2022-08-10 10.60 10.70 10.50 10.70 0.0M
2022-08-09 10.50 10.70 10.50 10.70 0.0M
2022-08-08 10.60 10.60 10.50 10.55 0.0M
2022-08-05 10.40 10.50 10.40 10.50 0.0M
2022-08-04 10.35 10.45 10.35 10.40 0.0M
2022-08-03 10.45 10.45 10.35 10.40 0.0M
2022-08-02 10.45 10.45 10.35 10.45 0.0M
2022-08-01 10.75 10.80 10.70 10.80 0.0M
2022-07-29 10.60 10.75 10.60 10.75 0.0M
2022-07-28 10.65 10.65 10.65 10.65 0.0M
2022-07-27 10.65 10.65 10.65 10.65 0.0M
2022-07-26 10.70 10.75 10.60 10.60 0.0M
2022-07-25 10.65 10.65 10.60 10.65 0.0M
2022-07-22 10.60 10.60 10.50 10.55 0.0M
2022-07-21 10.55 10.60 10.55 10.60 0.0M
2022-07-20 10.50 10.65 10.50 10.60 0.0M
2022-07-19 10.55 10.60 10.50 10.60 0.0M
2022-07-18 10.40 10.50 10.40 10.50 0.0M
2022-07-15 10.40 10.40 10.30 10.35 0.0M
2022-07-14 10.20 10.45 10.20 10.35 0.0M
2022-07-13 10.25 10.30 10.25 10.30 0.0M
2022-07-12 10.45 10.45 10.15 10.15 0.0M
2022-07-11 10.55 10.55 10.40 10.45 0.0M
2022-07-08 10.40 10.50 10.35 10.40 0.0M
2022-07-07 10.45 10.45 10.35 10.35 0.0M
2022-07-06 10.50 10.50 10.30 10.40 0.0M
2022-07-05 10.60 10.60 10.40 10.50 0.0M
2022-07-04 10.45 10.50 10.40 10.45 0.0M
2022-07-01 10.70 10.75 10.40 10.45 0.0M
2022-06-30 10.95 10.95 10.75 10.75 0.0M
2022-06-29 10.95 11.00 10.95 11.00 0.0M
2022-06-28 11.05 11.05 10.90 11.00 0.0M
2022-06-27 11.10 11.15 11.05 11.05 0.0M
2022-06-24 11.00 11.30 11.00 11.00 0.0M
2022-06-23 11.00 11.05 11.00 11.00 0.0M
2022-06-22 11.25 11.25 10.95 11.00 0.0M
2022-06-21 11.35 11.35 11.20 11.30 0.0M
2022-06-20 11.45 11.50 11.15 11.15 0.0M
2022-06-17 11.40 11.50 11.30 11.35 0.0M
2022-06-16 11.50 11.55 11.40 11.50 0.0M
2022-06-15 11.40 11.40 11.30 11.40 0.0M
2022-06-14 11.35 11.40 11.25 11.40 0.0M
2022-06-13 11.45 11.50 11.40 11.45 0.0M
2022-06-10 11.60 11.60 11.45 11.55 0.0M
2022-06-09 11.50 11.60 11.50 11.60 0.0M
2022-06-08 11.50 11.55 11.45 11.50 0.0M
2022-06-07 11.50 11.50 11.40 11.45 0.0M
2022-06-06 11.40 11.50 11.40 11.45 0.0M
2022-06-02 11.50 11.55 11.40 11.45 0.0M
2022-06-01 11.55 11.65 11.40 11.45 0.0M
2022-05-31 11.60 11.70 11.50 11.55 0.0M
2022-05-30 11.60 11.65 11.60 11.60 0.0M
2022-05-27 11.65 11.65 11.55 11.55 0.0M
2022-05-26 11.80 11.80 11.55 11.55 0.0M
2022-05-25 11.85 11.85 11.65 11.65 0.0M
2022-05-24 11.60 11.90 11.55 11.75 0.0M
2022-05-23 11.55 11.65 11.50 11.55 0.0M
2022-05-20 11.45 11.55 11.45 11.50 0.0M
2022-05-19 11.55 11.55 11.35 11.45 0.0M
2022-05-18 11.50 11.60 11.50 11.60 0.0M
2022-05-17 11.45 11.55 11.45 11.50 0.0M
2022-05-16 11.50 11.50 11.40 11.45 0.0M
2022-05-13 11.35 11.40 11.30 11.40 0.0M
2022-05-12 11.25 11.45 11.20 11.30 0.0M
2022-05-11 11.40 11.45 11.30 11.40 0.0M
2022-05-10 11.30 11.45 11.15 11.40 0.0M
2022-05-09 11.45 11.50 11.35 11.45 0.0M
2022-05-06 11.50 11.65 11.50 11.55 0.0M
2022-05-05 11.65 11.70 11.60 11.60 0.0M
2022-05-03 11.65 11.65 11.55 11.60 0.0M
2022-04-29 11.70 11.95 11.65 11.70 0.0M
2022-04-28 11.65 11.70 11.55 11.55 0.0M
2022-04-27 11.65 11.65 11.45 11.60 0.0M
2022-04-26 11.85 11.90 11.65 11.70 0.0M
2022-04-25 11.85 11.90 11.65 11.75 0.0M
2022-04-22 11.95 12.10 11.95 11.95 0.0M
2022-04-21 12.10 12.20 11.90 11.95 0.0M
2022-04-20 11.70 12.30 11.60 12.10 0.0M
2022-04-19 11.70 11.75 11.65 11.70 0.0M
2022-04-18 11.65 11.85 11.60 11.70 0.0M
2022-04-15 11.70 11.80 11.65 11.70 0.0M
2022-04-14 11.85 11.85 11.65 11.70 0.0M
2022-04-13 11.70 11.85 11.60 11.85 0.0M
2022-04-12 11.65 11.75 11.60 11.65 0.0M
2022-04-11 11.95 12.00 11.40 11.60 0.0M
2022-04-08 12.20 12.20 11.95 11.95 0.0M
2022-04-07 11.90 12.25 11.90 12.00 0.0M
2022-04-06 11.70 11.90 11.70 11.90 0.0M
2022-04-01 11.65 11.75 11.60 11.70 0.0M
2022-03-31 11.70 11.75 11.60 11.65 0.0M
2022-03-30 11.65 11.75 11.65 11.70 0.0M
2022-03-29 11.60 11.70 11.55 11.65 0.0M
2022-03-28 11.65 11.70 11.50 11.60 0.0M
2022-03-25 11.80 11.80 11.65 11.65 0.0M
2022-03-24 11.80 11.80 11.70 11.80 0.0M
2022-03-23 11.80 11.90 11.75 11.75 0.0M
2022-03-22 11.70 11.85 11.70 11.75 0.0M
2022-03-21 11.70 11.75 11.65 11.70 0.0M
2022-03-18 11.60 11.70 11.55 11.70 0.0M
2022-03-17 11.60 11.60 11.50 11.55 0.0M
2022-03-16 11.55 11.55 11.40 11.45 0.0M
2022-03-15 11.55 11.55 11.35 11.40 0.0M
2022-03-14 11.50 11.60 11.50 11.60 0.0M
2022-03-11 11.40 11.55 11.40 11.50 0.0M
2022-03-10 11.30 11.50 11.30 11.35 0.0M
2022-03-09 11.30 11.50 11.25 11.25 0.0M
2022-03-08 11.30 11.35 11.15 11.25 0.0M
2022-03-07 11.35 11.35 11.25 11.30 0.0M
2022-03-04 11.55 11.55 11.40 11.45 0.0M
2022-03-03 11.75 11.75 11.45 11.55 0.0M
2022-03-02 11.75 11.80 11.60 11.75 0.0M
2022-03-01 11.70 11.80 11.65 11.80 0.0M
2022-02-25 11.70 11.75 11.65 11.70 0.0M
2022-02-24 11.80 11.90 11.65 11.70 0.0M
2022-02-23 11.90 11.95 11.80 11.90 0.0M
2022-02-22 12.05 12.05 11.85 11.85 0.0M
2022-02-21 12.00 12.00 11.85 12.00 0.0M
2022-02-18 11.85 12.00 11.85 12.00 0.0M
2022-02-17 11.90 11.95 11.85 11.95 0.0M
2022-02-16 11.95 12.00 11.90 11.90 0.0M
2022-02-15 12.00 12.00 11.80 11.95 0.0M
2022-02-14 12.10 12.10 11.75 11.95 0.0M
2022-02-11 12.05 12.25 12.00 12.10 0.0M
2022-02-10 11.90 12.00 11.90 12.00 0.0M
2022-02-09 11.95 12.10 11.75 11.90 0.0M
2022-02-08 11.75 12.05 11.75 12.05 0.0M
2022-02-07 11.65 11.80 11.65 11.80 0.0M
2022-01-26 11.75 11.80 11.65 11.65 0.0M
2022-01-25 11.85 11.95 11.70 11.75 0.0M
2022-01-24 11.85 12.00 11.65 11.90 0.0M
2022-01-21 12.00 12.10 11.90 12.00 0.0M
2022-01-20 12.10 12.15 12.05 12.10 0.0M
2022-01-19 12.15 12.20 12.10 12.15 0.0M
2022-01-18 12.15 12.20 12.10 12.15 0.0M
2022-01-17 12.25 12.30 12.10 12.20 0.0M
2022-01-14 12.20 12.25 12.10 12.15 0.0M
2022-01-13 12.35 12.35 12.00 12.20 0.0M
2022-01-12 12.30 12.30 12.15 12.30 0.0M
2022-01-11 12.10 12.40 12.05 12.15 0.0M
2022-01-10 12.00 12.10 11.90 12.10 0.0M
2022-01-07 12.20 12.20 12.00 12.00 0.0M
2022-01-06 12.15 12.25 12.10 12.15 0.0M
2022-01-05 12.20 12.35 12.15 12.15 0.0M
2022-01-04 12.30 12.40 12.25 12.30 0.0M
2022-01-03 12.65 12.65 12.30 12.30 0.0M