Shih Her Technologies (3551)

3551
🏛️ 台湾 →
151.50
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
2021-12-30 77.60 77.80 73.00 73.70 0.0M
2021-12-29 73.90 77.40 73.30 77.00 0.0M
2021-12-28 72.80 75.00 72.70 72.80 0.0M
2021-12-27 72.80 73.20 72.20 72.30 0.0M
2021-12-24 72.30 73.00 71.60 72.80 0.0M
2021-12-23 70.70 72.90 70.00 72.30 0.0M
2021-12-22 70.10 70.20 69.40 70.00 0.0M
2021-12-21 69.60 70.20 69.30 69.90 0.0M
2021-12-20 69.50 69.70 69.00 69.70 0.0M
2021-12-17 69.40 69.70 69.10 69.60 0.0M
2021-12-16 70.10 70.20 69.20 69.90 0.0M
2021-12-15 69.30 69.90 69.10 69.90 0.0M
2021-12-14 69.30 69.70 69.00 69.30 0.0M
2021-12-13 70.60 70.70 69.10 69.90 0.0M
2021-12-10 69.40 70.30 69.30 70.30 0.0M
2021-12-09 70.70 70.70 69.40 70.10 0.0M
2021-12-08 70.40 70.50 69.70 70.20 0.0M
2021-12-07 71.40 71.70 69.50 70.20 0.0M
2021-12-06 69.30 70.80 69.00 70.80 0.0M
2021-12-03 69.50 69.50 68.80 69.40 0.0M
2021-12-02 70.00 70.00 68.50 69.00 0.0M
2021-12-01 69.10 70.00 68.50 70.00 0.0M
2021-11-30 69.60 70.30 69.00 69.60 0.0M
2021-11-29 69.40 70.40 67.60 69.60 0.0M
2021-11-26 76.00 76.30 69.20 69.40 0.0M
2021-11-25 75.20 79.60 73.40 76.70 0.0M
2021-11-24 71.20 75.80 70.70 74.00 0.0M
2021-11-23 71.20 71.20 69.60 70.60 0.0M
2021-11-22 69.40 71.40 69.00 71.20 0.0M
2021-11-19 69.60 70.20 68.40 69.40 0.0M
2021-11-18 69.80 70.80 69.30 69.70 0.0M
2021-11-17 69.50 70.50 69.30 70.30 0.0M
2021-11-16 70.50 72.00 69.30 69.80 0.0M
2021-11-15 69.80 70.70 68.80 70.40 0.0M
2021-11-12 69.30 69.60 68.00 68.60 0.0M
2021-11-11 69.10 69.90 68.50 69.10 0.0M
2021-11-10 68.50 69.90 67.80 69.10 0.0M
2021-11-09 67.40 68.60 67.40 68.30 0.0M
2021-11-08 69.40 69.70 67.10 67.10 0.0M
2021-11-05 72.60 73.50 69.10 69.40 0.0M
2021-11-04 72.60 74.60 71.30 73.00 0.0M
2021-11-03 71.90 72.80 70.30 72.50 0.0M
2021-11-02 74.10 74.10 69.50 71.70 0.0M
2021-11-01 72.50 74.60 71.10 73.70 0.0M
2021-10-29 70.70 72.00 69.60 72.00 0.0M
2021-10-28 68.80 70.70 68.80 70.50 0.0M
2021-10-27 67.70 69.70 67.10 69.70 0.0M
2021-10-26 68.70 69.50 67.00 67.70 0.0M
2021-10-25 73.00 73.00 68.00 68.70 0.0M
2021-10-22 68.50 74.00 68.30 73.90 0.0M
2021-10-21 68.60 71.60 67.90 68.50 0.0M
2021-10-20 68.50 68.60 67.30 68.50 0.0M
2021-10-19 67.50 69.00 67.40 68.50 0.0M
2021-10-18 68.80 68.80 66.70 67.70 0.0M
2021-10-15 64.70 66.60 64.50 66.40 0.0M
2021-10-14 64.20 64.40 63.20 63.20 0.0M
2021-10-13 64.40 64.80 63.30 63.70 0.0M
2021-10-12 67.00 67.00 63.30 64.10 0.0M
2021-10-08 68.30 68.90 67.70 68.50 0.0M
2021-10-07 67.80 69.10 67.40 68.30 0.0M
2021-10-06 71.60 71.60 66.20 67.30 0.0M
2021-10-05 66.60 71.70 65.40 71.70 0.0M
2021-10-04 66.50 68.50 65.70 67.90 0.0M
2021-10-01 68.70 69.50 64.60 65.50 0.0M
2021-09-30 66.50 69.50 65.30 68.00 0.0M
2021-09-29 68.00 68.60 65.00 66.50 0.0M
2021-09-28 65.00 69.40 64.10 68.90 0.0M
2021-09-27 64.80 65.00 63.90 65.00 0.0M
2021-09-24 62.60 64.50 62.40 64.40 0.0M
2021-09-23 62.10 62.70 61.60 62.20 0.0M
2021-09-22 61.00 61.70 60.00 61.70 0.0M
2021-09-17 61.90 62.50 61.50 62.00 0.0M
2021-09-16 62.90 62.90 61.00 61.50 0.0M
2021-09-15 61.50 63.00 60.60 62.50 0.0M
2021-09-14 61.80 61.90 61.20 61.60 0.0M
2021-09-13 62.00 62.20 60.80 61.70 0.0M
2021-09-10 60.80 61.90 60.50 61.90 0.0M
2021-09-09 59.30 60.60 59.10 60.50 0.0M
2021-09-08 60.80 61.30 59.40 59.40 0.0M
2021-09-07 65.00 65.00 60.30 60.90 0.0M
2021-09-06 66.80 67.10 63.50 64.70 0.0M
2021-09-03 64.30 68.00 64.00 66.30 0.0M
2021-09-02 64.30 65.10 63.00 63.80 0.0M
2021-09-01 64.40 65.40 63.30 64.20 0.0M
2021-08-31 65.20 65.20 62.60 63.80 0.0M
2021-08-30 65.00 66.10 63.70 64.50 0.0M
2021-08-27 65.60 67.30 64.70 66.20 0.0M
2021-08-26 68.40 68.40 65.20 65.30 0.0M
2021-08-25 70.90 72.40 67.50 67.50 0.0M
2021-08-24 68.90 70.20 66.30 69.90 0.0M
2021-08-23 69.90 71.80 64.60 68.10 0.0M
2021-08-20 63.80 67.50 61.60 67.50 0.0M
2021-08-19 63.50 67.60 60.80 61.40 0.0M
2021-08-18 62.00 64.30 59.60 64.00 0.0M
2021-08-17 62.20 66.50 61.60 63.10 0.0M
2021-08-16 59.40 62.20 58.60 61.60 0.0M
2021-08-13 61.00 62.80 59.20 59.70 0.0M
2021-08-12 57.50 58.10 56.70 58.10 0.0M
2021-08-11 57.40 57.40 55.50 57.30 0.0M
2021-08-10 57.00 57.50 56.30 57.50 0.0M
2021-08-09 57.40 57.60 56.70 57.20 0.0M
2021-08-06 56.60 57.20 56.30 57.10 0.0M
2021-08-05 57.90 57.90 56.50 56.50 0.0M
2021-08-04 57.80 58.10 57.60 57.80 0.0M
2021-08-03 57.50 59.00 57.50 57.80 0.0M
2021-08-02 57.50 58.00 57.10 57.60 0.0M
2021-07-30 57.60 58.90 57.50 57.50 0.0M
2021-07-29 58.20 59.10 57.50 58.60 0.0M
2021-07-28 60.30 60.30 55.10 58.00 0.0M
2021-07-27 61.80 61.80 59.20 60.10 0.0M
2021-07-26 58.60 61.50 58.40 61.00 0.0M
2021-07-23 59.60 60.10 58.00 58.40 0.0M
2021-07-22 60.70 61.00 59.00 59.60 0.0M
2021-07-21 59.80 61.50 59.30 60.40 0.0M
2021-07-20 60.80 61.40 59.10 59.50 0.0M
2021-07-19 61.70 62.80 60.70 61.60 0.0M
2021-07-16 58.70 61.90 57.20 60.80 0.0M
2021-07-15 54.70 59.70 54.70 59.70 0.0M
2021-07-14 54.00 54.60 53.70 54.30 0.0M
2021-07-13 54.20 54.90 53.90 53.90 0.0M
2021-07-12 55.00 55.00 54.10 54.20 0.0M
2021-07-09 55.20 55.20 54.50 54.70 0.0M
2021-07-08 54.40 55.00 54.40 54.90 0.0M
2021-07-07 54.70 54.80 54.10 54.20 0.0M
2021-07-06 55.20 55.20 54.50 54.80 0.0M
2021-07-05 53.60 55.30 53.60 55.10 0.0M
2021-07-02 53.40 54.30 53.30 53.60 0.0M
2021-07-01 53.50 53.90 53.00 53.00 0.0M
2021-06-30 53.20 53.40 53.20 53.30 0.0M
2021-06-29 53.90 53.90 53.10 53.40 0.0M
2021-06-28 53.20 53.80 53.10 53.50 0.0M
2021-06-25 53.10 53.50 53.00 53.20 0.0M
2021-06-24 53.00 53.10 52.70 52.80 0.0M
2021-06-23 52.50 53.00 52.40 52.70 0.0M
2021-06-22 52.60 52.70 52.30 52.30 0.0M
2021-06-21 52.80 53.20 52.30 52.30 0.0M
2021-06-18 53.90 54.00 53.50 53.60 0.0M
2021-06-17 53.40 54.10 53.10 54.00 0.0M
2021-06-16 53.10 53.90 53.10 53.40 0.0M
2021-06-15 52.70 54.10 52.70 53.50 0.0M
2021-06-11 52.90 53.10 52.40 52.60 0.0M
2021-06-10 52.20 53.00 52.20 52.60 0.0M
2021-06-09 51.80 52.90 51.70 52.50 0.0M
2021-06-08 52.10 52.70 51.90 52.00 0.0M
2021-06-07 52.50 52.80 51.80 52.00 0.0M
2021-06-04 53.10 53.10 52.40 52.60 0.0M
2021-06-03 52.80 53.00 52.60 52.70 0.0M
2021-06-02 53.60 53.60 52.60 52.80 0.0M
2021-06-01 53.20 53.60 52.60 53.60 0.0M
2021-05-31 52.50 53.10 52.50 52.70 0.0M
2021-05-28 52.10 53.00 52.10 52.30 0.0M
2021-05-27 51.20 51.90 50.90 51.50 0.0M
2021-05-26 51.30 51.40 51.00 51.30 0.0M
2021-05-25 50.80 51.80 50.80 51.30 0.0M
2021-05-24 49.20 50.40 49.20 50.30 0.0M
2021-05-21 49.30 49.95 49.20 49.80 0.0M
2021-05-20 49.50 49.50 48.50 48.85 0.0M
2021-05-19 49.45 49.50 48.40 49.30 0.0M
2021-05-18 46.90 50.00 46.40 49.45 0.0M
2021-05-17 46.30 48.55 45.05 46.15 0.0M
2021-05-14 49.40 50.60 48.45 48.90 0.0M
2021-05-13 48.80 49.95 47.00 48.65 0.0M
2021-05-12 51.80 52.50 48.00 49.45 0.0M
2021-05-11 53.50 53.80 51.40 51.80 0.0M
2021-05-10 54.30 55.20 54.10 54.70 0.0M
2021-05-07 54.40 54.70 53.10 54.20 0.0M
2021-05-06 54.20 54.80 52.60 53.20 0.0M
2021-05-05 52.00 52.90 51.30 52.20 0.0M
2021-05-04 54.20 54.50 50.50 52.10 0.0M
2021-05-03 57.00 57.00 54.30 54.50 0.0M
2021-04-29 58.50 58.50 56.80 56.90 0.0M
2021-04-28 58.80 59.10 57.70 58.50 0.0M
2021-04-27 58.20 58.50 57.50 58.40 0.0M
2021-04-26 59.20 59.30 56.90 57.90 0.0M
2021-04-23 57.00 58.20 56.90 58.20 0.0M
2021-04-22 58.70 59.30 56.70 57.40 0.0M
2021-04-21 58.60 58.80 57.90 58.60 0.0M
2021-04-20 58.50 59.60 58.10 58.60 0.0M
2021-04-19 58.00 59.30 56.60 58.50 0.0M
2021-04-16 58.10 60.00 57.50 57.70 0.0M
2021-04-15 57.80 58.50 57.30 58.20 0.0M
2021-04-14 58.80 59.40 55.00 57.20 0.0M
2021-04-13 60.50 60.50 58.20 58.50 0.0M
2021-04-12 60.40 61.40 59.30 59.40 0.0M
2021-04-09 61.50 62.30 58.50 58.80 0.0M
2021-04-08 63.50 64.30 61.30 61.40 0.0M
2021-04-07 55.90 61.00 55.50 61.00 0.0M
2021-04-06 55.20 55.80 55.00 55.50 0.0M
2021-04-01 54.00 54.90 53.60 54.40 0.0M
2021-03-31 53.60 53.90 53.30 53.80 0.0M
2021-03-30 53.60 53.60 53.00 53.40 0.0M
2021-03-29 53.00 53.40 52.60 53.20 0.0M
2021-03-26 53.00 54.00 52.30 52.50 0.0M
2021-03-25 51.70 52.00 51.40 52.00 0.0M
2021-03-24 51.80 52.00 51.40 51.50 0.0M
2021-03-23 51.90 52.50 51.60 51.80 0.0M
2021-03-22 52.10 52.70 51.60 51.80 0.0M
2021-03-19 51.50 51.90 51.10 51.90 0.0M
2021-03-18 51.60 52.30 51.60 51.80 0.0M
2021-03-17 52.50 52.50 51.50 51.50 0.0M
2021-03-16 52.30 52.70 52.00 52.20 0.0M
2021-03-15 51.60 52.00 51.40 52.00 0.0M
2021-03-12 51.70 52.20 51.50 51.60 0.0M
2021-03-11 51.00 51.40 50.90 51.40 0.0M
2021-03-10 50.90 51.00 50.60 50.80 0.0M
2021-03-09 50.80 50.80 50.30 50.80 0.0M
2021-03-08 50.70 51.40 50.50 50.50 0.0M
2021-03-05 51.10 51.10 50.50 50.60 0.0M
2021-03-04 51.20 51.30 50.50 50.70 0.0M
2021-03-03 50.80 51.10 50.10 50.90 0.0M
2021-03-02 51.70 51.70 50.70 50.80 0.0M
2021-02-26 50.50 51.50 50.50 51.10 0.0M
2021-02-25 51.20 51.80 51.00 51.50 0.0M
2021-02-24 51.60 52.00 50.80 50.90 0.0M
2021-02-23 53.00 53.00 52.00 52.00 0.0M
2021-02-22 51.90 53.00 51.90 52.70 0.0M
2021-02-19 51.30 51.70 51.10 51.70 0.0M
2021-02-18 50.30 51.40 50.30 51.10 0.0M
2021-02-17 49.70 50.80 49.65 50.50 0.0M
2021-02-05 49.20 49.65 49.10 49.20 0.0M
2021-02-04 48.90 49.20 48.90 49.20 0.0M
2021-02-03 49.20 49.20 48.70 48.85 0.0M
2021-02-02 49.50 49.50 49.00 49.15 0.0M
2021-02-01 49.20 49.20 48.40 48.80 0.0M
2021-01-29 50.20 50.20 49.20 49.20 0.0M
2021-01-28 50.00 50.40 50.00 50.20 0.0M
2021-01-27 50.30 50.80 50.10 50.30 0.0M
2021-01-26 50.80 50.80 50.00 50.20 0.0M
2021-01-25 50.40 52.40 50.20 50.80 0.0M
2021-01-22 49.90 50.60 49.70 50.00 0.0M
2021-01-21 49.90 50.80 49.70 50.00 0.0M
2021-01-20 51.10 51.20 49.80 49.80 0.0M
2021-01-19 51.80 52.20 51.00 51.00 0.0M
2021-01-18 50.90 52.10 50.90 51.30 0.0M
2021-01-15 52.10 52.50 50.70 50.90 0.0M
2021-01-14 50.70 51.40 50.50 50.90 0.0M
2021-01-13 50.90 51.40 50.70 50.90 0.0M
2021-01-12 52.90 52.90 50.60 50.90 0.0M
2021-01-11 51.80 53.20 51.60 53.00 0.0M
2021-01-08 51.00 51.30 50.30 50.80 0.0M
2021-01-07 51.10 51.10 50.40 50.90 0.0M
2021-01-06 50.60 51.10 50.00 50.80 0.0M
2021-01-05 50.30 50.50 50.10 50.50 0.0M
2021-01-04 51.10 51.10 50.40 50.50 0.0M