Shih Wei Navigation Co Ltd (5608)

5608
🏛️ 台湾 →
17.10
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
2023-12-29 20.60 20.85 20.50 20.55 1.7M
2023-12-28 21.10 21.10 20.50 20.55 2.3M
2023-12-27 21.10 21.35 20.90 20.90 4.0M
2023-12-26 20.45 21.15 20.45 20.95 5.6M
2023-12-25 21.90 21.90 20.35 20.40 8.8M
2023-12-22 22.15 22.30 21.70 21.90 6.7M
2023-12-21 21.40 22.30 21.15 22.10 10.9M
2023-12-20 21.35 21.50 21.10 21.45 3.6M
2023-12-19 21.80 21.95 21.20 21.40 5.6M
2023-12-18 21.25 22.50 21.20 21.70 11.7M
2023-12-15 21.20 21.45 21.15 21.25 3.3M
2023-12-14 21.80 21.85 21.05 21.10 5.1M
2023-12-13 21.80 22.30 21.55 21.65 5.7M
2023-12-12 22.15 22.25 21.55 21.65 4.8M
2023-12-11 22.45 22.60 21.85 22.00 5.2M
2023-12-08 22.35 22.85 22.00 22.15 10.5M
2023-12-07 23.20 23.20 22.50 22.50 13.8M
2023-12-06 23.20 24.10 22.80 23.55 21.6M
2023-12-05 24.55 25.15 23.50 24.00 87.3M
2023-12-04 21.80 23.35 21.65 23.35 33.7M
2023-12-01 20.25 21.55 20.15 21.25 24.8M
2023-11-30 20.45 20.80 19.95 19.95 10.1M
2023-11-29 20.20 20.35 19.45 19.80 36.8M
2023-11-28 18.90 20.20 18.90 20.20 12.3M
2023-11-27 18.85 19.20 18.35 18.40 3.4M
2023-11-24 18.20 18.20 17.95 18.05 1.0M
2023-11-23 18.00 18.30 18.00 18.00 1.7M
2023-11-22 18.00 18.10 17.85 17.85 0.9M
2023-11-21 17.90 18.05 17.80 17.95 0.8M
2023-11-20 18.00 18.00 17.75 17.85 0.6M
2023-11-17 18.05 18.20 17.95 18.00 1.1M
2023-11-16 17.80 17.95 17.70 17.85 1.4M
2023-11-15 17.50 17.70 17.50 17.65 1.4M
2023-11-14 17.30 17.70 17.30 17.45 1.2M
2023-11-13 17.60 17.60 17.30 17.30 2.0M
2023-11-10 17.65 17.75 17.60 17.60 1.0M
2023-11-09 17.85 17.85 17.65 17.75 1.0M
2023-11-08 17.90 18.00 17.85 17.85 0.6M
2023-11-07 18.20 18.20 17.90 17.90 1.1M
2023-11-06 18.25 18.25 18.05 18.20 1.1M
2023-11-03 18.10 18.35 18.10 18.15 1.5M
2023-11-02 17.90 18.15 17.80 18.10 0.8M
2023-11-01 17.85 17.95 17.65 17.80 0.9M
2023-10-31 18.20 18.25 17.70 17.70 1.6M
2023-10-30 18.10 18.20 17.95 18.15 1.2M
2023-10-27 18.10 18.35 18.00 18.10 0.7M
2023-10-26 18.15 18.15 18.00 18.05 1.1M
2023-10-25 18.35 18.35 18.20 18.25 0.6M
2023-10-24 18.25 18.30 18.05 18.25 0.9M
2023-10-23 18.20 18.40 18.15 18.25 1.2M
2023-10-20 18.75 18.75 18.15 18.60 2.0M
2023-10-19 18.55 19.25 18.55 18.80 3.9M
2023-10-18 18.70 19.05 18.30 18.55 3.4M
2023-10-17 18.85 18.85 18.50 18.55 1.3M
2023-10-16 18.95 18.95 18.60 18.70 1.4M
2023-10-13 19.10 19.35 18.95 18.95 1.4M
2023-10-12 19.20 19.25 19.05 19.15 1.2M
2023-10-11 19.90 19.90 19.10 19.10 2.2M
2023-10-06 19.45 19.90 19.25 19.60 3.7M
2023-10-05 19.30 19.50 19.10 19.20 1.4M
2023-10-04 18.85 19.20 18.60 19.15 2.2M
2023-10-03 19.25 19.35 18.85 18.85 1.6M
2023-10-02 19.85 19.85 19.05 19.15 2.7M
2023-09-28 19.85 20.00 19.65 19.70 1.2M
2023-09-27 19.80 20.30 19.65 19.65 3.9M
2023-09-26 19.90 19.90 19.50 19.55 1.1M
2023-09-25 19.90 19.95 19.75 19.85 1.1M
2023-09-22 19.85 20.10 19.75 19.90 1.8M
2023-09-21 20.45 20.65 19.90 20.00 4.3M
2023-09-20 20.70 21.35 20.30 20.45 12.8M
2023-09-19 21.05 21.20 20.45 20.65 6.3M
2023-09-18 20.75 20.90 20.30 20.55 6.8M
2023-09-15 20.05 21.35 20.05 20.55 21.1M
2023-09-14 19.65 20.00 19.40 19.75 7.4M
2023-09-13 19.00 19.00 18.75 18.95 0.8M
2023-09-12 18.85 19.00 18.80 18.90 0.7M
2023-09-11 19.10 19.20 18.80 18.80 1.2M
2023-09-08 19.05 19.45 19.00 19.05 2.1M
2023-09-07 19.00 19.20 18.85 18.90 1.8M
2023-09-06 19.55 19.65 19.20 19.20 1.6M
2023-09-05 19.40 19.60 19.30 19.45 1.5M
2023-09-04 19.10 19.55 18.90 19.35 2.1M
2023-09-01 19.25 19.25 19.00 19.05 1.3M
2023-08-31 19.25 19.40 19.10 19.15 1.2M
2023-08-30 19.80 19.80 19.25 19.25 2.2M
2023-08-29 19.35 19.65 19.30 19.65 2.0M
2023-08-28 19.70 19.70 19.00 19.15 3.1M
2023-08-25 19.60 19.85 19.50 19.65 3.1M
2023-08-24 19.70 20.10 19.60 19.70 4.1M
2023-08-23 20.15 21.20 20.10 20.25 7.8M
2023-08-22 19.75 20.70 19.45 20.45 9.6M
2023-08-21 22.00 22.00 19.50 20.10 30.1M
2023-08-18 18.75 20.40 18.75 20.40 9.3M
2023-08-17 18.15 18.65 18.00 18.55 2.7M
2023-08-16 18.15 18.35 17.95 18.00 1.6M
2023-08-15 17.70 18.30 17.70 18.15 2.4M
2023-08-14 18.10 18.15 17.50 17.55 3.2M
2023-08-11 18.30 18.40 17.60 18.10 8.2M
2023-08-10 18.85 18.90 18.65 18.70 1.6M
2023-08-09 19.00 19.20 18.80 18.85 1.5M
2023-08-08 19.25 19.40 19.00 19.00 1.7M
2023-08-07 19.65 19.65 19.10 19.25 1.5M
2023-08-04 19.40 19.65 19.35 19.55 1.2M
2023-08-02 19.80 19.85 19.40 19.40 2.7M
2023-08-01 19.70 19.85 19.55 19.75 2.0M
2023-07-31 20.15 20.15 19.50 19.55 3.2M
2023-07-28 19.85 20.50 19.85 20.00 6.9M
2023-07-27 19.35 19.80 19.35 19.70 4.1M
2023-07-26 19.00 19.40 19.00 19.10 2.0M
2023-07-25 19.00 19.20 18.80 18.90 1.6M
2023-07-24 19.90 19.90 19.00 19.00 3.6M
2023-07-21 20.15 20.35 19.80 19.80 2.5M
2023-07-20 20.05 20.30 20.00 20.15 2.3M
2023-07-19 20.50 20.60 20.10 20.10 1.7M
2023-07-18 20.95 21.00 20.40 20.40 4.3M
2023-07-17 22.22 22.47 21.97 22.22 3.3M
2023-07-14 21.68 22.07 21.68 22.07 2.5M
2023-07-13 22.17 22.17 21.38 21.48 3.2M
2023-07-12 22.67 22.72 22.02 22.07 3.3M
2023-07-11 22.67 22.72 22.52 22.62 0.9M
2023-07-10 22.87 22.87 22.42 22.52 1.6M
2023-07-07 22.96 23.01 22.77 22.87 1.2M
2023-07-06 23.21 23.26 22.96 23.06 1.1M
2023-07-05 23.31 23.41 22.91 23.16 1.5M
2023-07-04 23.46 23.71 23.21 23.31 2.9M
2023-07-03 22.82 23.66 22.82 23.26 4.4M
2023-06-30 22.47 22.87 22.42 22.67 2.3M
2023-06-29 22.37 22.47 22.22 22.32 1.3M
2023-06-28 22.67 22.67 22.37 22.37 1.9M
2023-06-27 22.96 23.01 22.67 22.67 1.4M
2023-06-26 22.87 23.11 22.82 22.87 1.3M
2023-06-21 23.06 23.11 22.82 22.87 1.7M
2023-06-20 23.06 23.41 23.01 23.11 1.3M
2023-06-19 23.51 23.71 23.06 23.11 2.0M
2023-06-16 23.41 23.76 23.41 23.51 2.4M
2023-06-15 23.56 23.56 23.21 23.41 1.9M
2023-06-14 23.15 23.85 23.15 23.65 3.6M
2023-06-13 23.15 23.25 23.05 23.15 1.1M
2023-06-12 23.35 23.35 23.05 23.15 1.4M
2023-06-09 23.75 23.75 23.25 23.35 2.0M
2023-06-08 23.25 23.80 23.20 23.55 3.0M
2023-06-07 23.40 23.40 23.10 23.20 1.1M
2023-06-06 23.10 23.40 23.10 23.15 1.8M
2023-06-05 23.00 23.30 22.95 23.00 2.3M
2023-06-02 22.70 22.95 22.55 22.85 2.2M
2023-06-01 22.90 22.95 22.35 22.50 3.2M
2023-05-31 22.90 23.10 22.90 22.90 1.3M
2023-05-30 23.20 23.30 22.90 22.90 1.7M
2023-05-29 23.00 23.30 23.00 23.10 1.8M
2023-05-26 23.55 23.55 22.95 23.00 3.5M
2023-05-25 23.90 23.90 23.50 23.50 1.8M
2023-05-24 23.80 24.10 23.70 23.85 1.1M
2023-05-23 24.10 24.15 23.80 23.85 1.2M
2023-05-22 23.45 24.00 23.45 23.95 1.8M
2023-05-19 23.75 23.85 23.45 23.50 1.6M
2023-05-18 23.80 23.90 23.60 23.65 1.3M
2023-05-17 23.80 23.95 23.75 23.75 1.2M
2023-05-16 23.80 23.90 23.60 23.75 1.0M
2023-05-15 23.50 23.85 23.15 23.75 1.4M
2023-05-12 23.50 23.80 23.35 23.75 1.1M
2023-05-11 24.15 24.15 23.50 23.65 2.3M
2023-05-10 23.60 24.15 23.50 24.10 3.3M
2023-05-09 23.60 23.75 23.30 23.30 1.6M
2023-05-08 24.15 24.15 23.35 23.40 5.2M
2023-05-05 24.30 24.50 24.25 24.40 1.0M
2023-05-04 24.30 24.55 24.25 24.35 1.0M
2023-05-03 24.50 24.55 24.25 24.30 1.6M
2023-05-02 25.30 25.30 24.50 24.65 1.6M
2023-04-28 25.00 25.35 25.00 25.10 1.7M
2023-04-27 24.50 24.80 24.25 24.60 1.5M
2023-04-26 24.20 24.45 24.05 24.40 2.6M
2023-04-25 25.30 25.50 24.50 24.55 2.6M
2023-04-24 25.50 25.55 25.15 25.25 1.7M
2023-04-21 26.60 26.60 25.45 25.50 3.7M
2023-04-20 26.35 26.60 26.25 26.30 1.6M
2023-04-19 27.00 27.00 26.30 26.35 3.8M
2023-04-18 27.50 27.60 26.75 26.75 3.4M
2023-04-17 27.30 27.50 27.10 27.30 3.2M
2023-04-14 26.95 27.10 26.65 27.10 3.0M
2023-04-13 26.95 27.20 26.75 26.85 2.4M
2023-04-12 27.00 27.10 26.80 26.95 3.2M
2023-04-11 27.20 27.25 26.95 27.05 2.4M
2023-04-10 27.70 27.70 27.05 27.10 4.3M
2023-04-07 26.90 27.30 26.75 27.25 5.1M
2023-04-06 26.50 26.90 26.45 26.60 4.3M
2023-03-31 26.40 26.60 26.20 26.30 3.3M
2023-03-30 26.65 26.65 26.30 26.30 1.5M
2023-03-29 26.50 26.65 26.20 26.30 2.6M
2023-03-28 27.00 27.15 26.40 26.45 5.0M
2023-03-27 26.45 27.20 26.20 27.05 5.5M
2023-03-24 26.45 26.55 26.30 26.40 3.5M
2023-03-23 26.90 27.00 26.10 26.20 8.2M
2023-03-22 27.50 27.65 27.10 27.10 4.4M
2023-03-21 27.45 27.45 27.10 27.35 4.0M
2023-03-20 27.70 27.75 27.10 27.10 3.8M
2023-03-17 27.50 27.60 27.15 27.45 5.2M
2023-03-16 28.30 28.55 27.20 27.20 11.5M
2023-03-15 29.30 29.55 28.10 28.10 17.1M
2023-03-14 28.65 29.20 28.10 28.55 8.5M
2023-03-13 28.45 29.00 28.25 28.85 9.0M
2023-03-10 29.25 30.15 28.35 28.65 21.8M
2023-03-09 29.50 29.85 29.30 29.45 7.9M
2023-03-08 30.05 30.10 29.10 29.20 16.7M
2023-03-07 30.30 30.50 30.05 30.15 11.8M
2023-03-06 31.00 31.00 29.80 30.50 25.5M
2023-03-03 29.85 30.85 29.35 30.80 39.3M
2023-03-02 29.10 30.30 29.00 29.70 54.1M
2023-03-01 29.65 29.95 27.65 28.40 60.2M
2023-02-24 27.30 28.70 26.70 28.60 71.4M
2023-02-23 24.95 26.60 24.95 26.10 30.6M
2023-02-22 24.40 24.95 24.40 24.60 8.4M
2023-02-21 24.15 24.45 23.95 24.35 3.5M
2023-02-20 23.75 24.05 23.70 23.95 2.0M
2023-02-17 23.70 23.85 23.70 23.70 1.6M
2023-02-16 23.80 23.90 23.65 23.80 2.1M
2023-02-15 23.50 23.70 23.25 23.60 1.8M
2023-02-14 23.60 23.80 23.45 23.55 2.5M
2023-02-13 24.00 24.00 23.25 23.35 4.6M
2023-02-10 24.60 24.60 24.00 24.05 3.8M
2023-02-09 24.70 24.90 24.50 24.50 2.2M
2023-02-08 24.90 24.90 24.65 24.65 2.1M
2023-02-07 24.75 24.90 24.70 24.70 1.5M
2023-02-06 25.20 25.20 24.75 24.85 2.6M
2023-02-03 25.45 25.80 25.20 25.25 10.4M
2023-02-02 25.25 25.30 24.95 25.20 4.5M
2023-02-01 25.10 25.30 24.90 25.05 3.5M
2023-01-31 24.80 25.10 24.75 24.95 3.0M
2023-01-30 24.70 24.75 24.35 24.60 2.9M
2023-01-17 24.20 24.85 24.20 24.65 5.5M
2023-01-16 24.10 24.25 23.80 24.05 1.6M
2023-01-13 24.25 24.25 24.00 24.00 1.9M
2023-01-12 24.40 24.40 24.05 24.05 2.1M
2023-01-11 24.30 24.55 24.20 24.20 2.1M
2023-01-10 24.40 24.75 24.20 24.20 3.0M
2023-01-09 24.40 24.50 24.00 24.35 3.2M
2023-01-06 24.35 24.35 24.00 24.20 3.5M
2023-01-05 24.40 24.70 24.20 24.30 3.7M
2023-01-04 24.50 24.70 24.35 24.35 6.4M
2023-01-03 25.25 25.25 24.85 25.00 2.8M