Shihlin Paper Corp (1903)

1903
🏛️ 台湾 →
51.60
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 51.70 51.90 50.70 51.60 0.4M
2025-10-02 52.70 52.90 51.40 51.70 0.4M
2025-10-01 52.70 53.00 52.50 52.50 0.1M
2025-09-30 53.00 53.00 52.50 52.80 0.1M
2025-09-26 53.20 53.20 52.60 52.70 0.1M
2025-09-25 53.40 53.80 53.20 53.20 0.1M
2025-09-24 53.30 53.80 53.00 53.10 0.1M
2025-09-23 52.70 53.10 52.40 53.10 0.2M
2025-09-22 53.30 53.40 52.60 52.70 0.2M
2025-09-19 52.90 52.90 52.20 52.60 0.3M
2025-09-18 53.70 53.80 52.80 52.90 0.2M
2025-09-17 53.30 54.40 53.30 53.50 0.4M
2025-09-16 53.00 53.10 52.40 52.70 0.1M
2025-09-15 52.40 53.10 52.10 52.50 0.2M
2025-09-12 52.60 53.00 52.40 52.60 0.2M
2025-09-11 53.60 54.20 52.50 52.50 0.3M
2025-09-10 53.40 54.40 53.30 53.50 0.2M
2025-09-09 53.20 53.70 53.00 53.00 0.2M
2025-09-08 53.60 53.60 52.90 53.20 0.2M
2025-09-05 55.00 55.10 53.60 53.60 0.2M
2025-09-04 53.20 55.20 53.10 54.50 0.4M
2025-09-03 52.90 53.60 52.90 53.20 0.2M
2025-09-02 53.70 53.70 53.10 53.30 0.1M
2025-09-01 53.60 54.80 53.50 53.80 0.2M
2025-08-29 54.10 54.30 53.30 53.30 0.1M
2025-08-28 53.60 54.80 53.10 53.60 0.2M
2025-08-27 53.50 54.00 53.40 53.60 0.1M
2025-08-26 53.80 54.10 53.50 53.50 0.1M
2025-08-25 54.10 54.50 53.50 54.50 0.2M
2025-08-22 54.40 56.90 54.10 54.10 0.7M
2025-08-21 53.00 53.90 53.00 53.10 0.2M
2025-08-20 53.00 53.10 52.40 52.40 0.2M
2025-08-19 53.60 53.80 53.10 53.20 0.1M
2025-08-18 52.90 54.20 52.90 53.70 0.1M
2025-08-15 53.00 53.70 52.70 53.30 0.1M
2025-08-14 53.20 53.80 53.00 53.30 0.1M
2025-08-13 54.30 54.30 53.20 53.20 0.2M
2025-08-12 52.40 55.00 52.40 53.80 0.4M
2025-08-11 52.80 52.80 52.00 52.30 0.2M
2025-08-08 52.90 53.60 52.70 53.20 0.2M
2025-08-07 53.40 53.50 52.80 53.10 0.1M
2025-08-06 53.30 53.80 52.80 53.40 0.2M
2025-08-05 53.10 53.50 52.40 52.80 0.2M
2025-08-04 52.60 52.80 51.60 52.80 0.3M
2025-08-01 52.20 53.10 52.20 52.60 0.2M
2025-07-31 53.80 53.80 52.40 52.70 0.4M
2025-07-30 53.50 53.70 53.00 53.20 0.3M
2025-07-29 54.50 54.50 53.00 53.40 0.5M
2025-07-28 55.10 55.10 54.20 54.50 0.1M
2025-07-25 55.20 56.30 54.70 54.80 0.2M
2025-07-24 55.00 55.70 54.50 55.30 0.2M
2025-07-23 54.70 55.20 54.50 54.90 0.2M
2025-07-22 56.30 56.40 53.80 54.20 0.4M
2025-07-21 55.90 56.50 55.50 56.20 0.2M
2025-07-18 56.60 57.10 55.90 55.90 0.2M
2025-07-17 56.80 56.80 56.10 56.40 0.2M
2025-07-16 55.70 57.40 55.00 56.40 0.8M
2025-07-15 54.40 55.40 54.30 55.10 0.3M
2025-07-14 55.40 56.40 54.20 54.30 0.4M
2025-07-11 55.20 56.80 54.90 54.90 0.5M
2025-07-10 55.40 55.60 54.70 55.30 0.2M
2025-07-09 55.90 55.90 55.20 55.50 0.1M
2025-07-08 54.90 58.00 54.60 55.60 0.4M
2025-07-07 54.90 55.80 54.20 55.20 0.3M
2025-07-04 57.20 57.20 55.20 55.30 0.5M
2025-07-03 57.00 57.10 56.60 56.70 0.2M
2025-07-02 57.20 57.20 56.20 56.80 0.3M
2025-07-01 56.40 57.20 56.30 56.50 0.6M
2025-06-30 59.20 59.20 56.10 56.10 1.0M
2025-06-27 59.60 62.50 58.80 58.80 4.3M
2025-06-26 57.70 60.00 57.70 58.60 1.0M
2025-06-25 58.00 58.40 57.50 57.50 0.4M
2025-06-24 56.20 57.90 56.20 57.30 0.4M
2025-06-23 56.60 56.80 54.90 56.00 0.6M
2025-06-20 56.70 56.90 55.40 56.50 0.7M
2025-06-19 58.10 58.30 56.50 56.60 0.6M
2025-06-18 57.80 58.40 57.40 58.10 0.5M
2025-06-17 59.50 59.80 57.70 57.90 0.8M
2025-06-16 59.50 59.60 57.30 58.70 1.8M
2025-06-13 59.70 63.90 59.20 59.30 7.6M
2025-06-12 58.30 59.70 58.30 58.80 0.9M
2025-06-11 59.40 59.40 58.10 58.30 1.1M
2025-06-10 60.10 60.80 58.60 59.00 1.4M
2025-06-09 62.50 62.50 60.10 60.60 1.3M
2025-06-06 63.80 64.00 61.60 62.20 2.0M
2025-06-05 62.00 64.10 61.30 62.80 2.1M
2025-06-04 61.10 62.30 60.50 60.90 1.2M
2025-06-03 61.60 62.00 60.30 60.30 1.6M
2025-06-02 62.00 62.10 60.30 61.80 2.0M
2025-05-29 66.00 66.00 61.00 62.70 5.4M
2025-05-28 64.00 66.00 62.70 66.00 6.3M
2025-05-27 71.00 72.50 64.60 64.60 11.6M
2025-05-26 73.00 76.20 71.60 71.70 26.8M
2025-05-23 65.80 72.60 65.80 72.60 14.8M
2025-05-22 64.00 69.20 62.50 66.00 14.3M
2025-05-21 60.80 63.10 60.30 63.00 3.4M
2025-05-20 62.50 64.80 60.90 60.90 13.8M
2025-05-19 58.50 63.30 56.80 63.10 16.0M
2025-05-16 56.20 57.60 55.30 57.60 3.4M
2025-05-15 53.50 53.80 52.10 52.40 0.2M
2025-05-14 53.20 54.20 52.50 53.40 0.4M
2025-05-13 53.80 54.40 52.70 53.00 0.7M
2025-05-12 51.50 55.20 51.50 54.50 1.2M
2025-05-09 50.70 52.20 50.60 51.40 0.3M
2025-05-08 51.50 51.50 50.60 50.80 0.4M
2025-05-07 51.90 54.00 51.20 51.80 0.7M
2025-05-06 51.40 51.80 50.20 51.50 1.0M
2025-05-05 52.60 54.90 50.40 51.50 4.9M
2025-05-02 45.85 49.95 45.45 49.95 0.6M
2025-04-30 46.00 46.00 45.30 45.45 0.3M
2025-04-29 45.30 45.50 45.10 45.30 0.2M
2025-04-28 44.80 45.50 44.80 45.50 0.1M
2025-04-25 44.45 45.30 44.45 44.85 0.2M
2025-04-24 44.40 44.80 44.15 44.25 0.2M
2025-04-23 44.00 44.75 43.95 44.45 0.2M
2025-04-22 43.95 43.95 43.30 43.75 0.2M
2025-04-21 45.20 45.20 43.35 43.45 0.4M
2025-04-18 45.50 45.50 44.60 44.65 0.2M
2025-04-17 45.10 45.50 44.70 45.50 0.0M
2025-04-16 46.10 46.10 45.10 45.10 0.2M
2025-04-15 45.65 46.30 45.60 46.05 0.1M
2025-04-14 46.50 47.20 45.15 45.25 0.3M
2025-04-11 46.55 46.55 44.95 46.30 0.2M
2025-04-10 46.00 46.80 45.00 46.65 0.4M
2025-04-09 46.55 46.55 42.95 43.00 0.7M
2025-04-08 47.60 47.70 45.85 47.15 0.4M
2025-04-07 47.10 47.50 46.80 46.90 0.9M
2025-04-02 49.50 52.20 49.25 52.00 0.6M
2025-04-01 49.25 49.85 49.00 49.45 0.2M
2025-03-31 49.00 49.65 48.45 49.10 0.3M
2025-03-28 50.50 50.50 49.50 49.70 0.2M
2025-03-27 50.10 50.80 50.00 50.70 0.1M
2025-03-26 50.00 50.40 50.00 50.00 0.1M
2025-03-25 50.20 50.40 49.90 50.10 0.1M
2025-03-24 50.50 50.60 50.20 50.30 0.1M
2025-03-21 51.30 51.30 50.50 50.60 0.1M
2025-03-20 50.30 51.10 50.30 50.90 0.1M
2025-03-19 50.50 50.80 50.20 50.20 0.1M
2025-03-18 50.50 51.10 50.50 50.80 0.1M
2025-03-17 49.95 51.20 49.90 50.40 0.3M
2025-03-14 48.85 50.00 48.80 50.00 0.2M
2025-03-13 49.10 49.10 48.30 48.35 0.1M
2025-03-12 48.85 49.15 48.60 48.95 0.1M
2025-03-11 49.40 49.40 47.85 48.90 0.4M
2025-03-10 49.95 50.20 49.35 49.55 0.5M
2025-03-07 50.20 50.40 49.85 49.85 0.4M
2025-03-06 50.90 50.90 50.10 50.30 0.2M
2025-03-05 50.40 51.00 50.20 50.70 0.2M
2025-03-04 49.95 50.40 49.95 50.40 0.1M
2025-03-03 50.00 50.50 50.00 50.10 0.4M
2025-02-27 50.50 51.20 49.95 49.95 2.4M
2025-02-26 50.10 50.50 50.00 50.20 0.1M
2025-02-25 50.00 50.40 49.80 50.00 0.6M
2025-02-24 50.10 50.30 49.90 50.00 0.2M
2025-02-21 50.20 50.40 50.00 50.10 0.4M
2025-02-20 50.20 51.00 50.20 50.20 0.2M
2025-02-19 51.00 51.00 50.10 50.30 0.3M
2025-02-18 51.70 51.70 50.50 50.50 0.3M
2025-02-17 51.40 52.30 51.30 51.30 0.1M
2025-02-14 51.50 51.70 51.20 51.40 0.1M
2025-02-13 51.30 52.00 50.90 51.50 0.2M
2025-02-12 50.50 51.70 50.50 50.90 0.2M
2025-02-11 50.10 50.50 49.85 50.20 0.1M
2025-02-10 50.00 50.20 49.90 50.00 0.1M
2025-02-07 50.30 50.60 50.00 50.10 0.1M
2025-02-06 50.00 50.60 50.00 50.50 0.1M
2025-02-05 50.50 50.50 49.95 50.00 0.1M
2025-02-04 49.75 50.50 49.75 50.10 0.1M
2025-02-03 50.50 50.90 49.50 49.95 0.2M
2025-01-22 50.90 51.10 50.60 51.00 0.1M
2025-01-21 50.90 51.00 50.50 50.90 0.1M
2025-01-20 51.00 51.30 50.30 50.50 0.1M
2025-01-17 50.20 50.90 49.95 50.90 0.1M
2025-01-16 49.70 50.40 49.70 49.95 0.1M
2025-01-15 49.95 50.70 49.60 50.20 0.1M
2025-01-14 49.80 50.80 49.80 49.85 0.2M
2025-01-13 50.60 51.10 49.05 51.10 0.4M
2025-01-10 50.50 51.30 50.30 51.30 0.1M
2025-01-09 50.90 51.40 50.20 51.40 0.2M
2025-01-08 51.30 51.40 50.00 51.40 0.4M
2025-01-07 52.00 52.10 51.40 51.40 0.1M
2025-01-06 51.60 52.10 51.40 52.00 0.1M
2025-01-03 51.70 52.00 51.00 51.30 0.1M
2025-01-02 51.80 52.00 51.20 51.70 0.2M