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
2022-12-30 49.75 49.95 49.50 49.80 0.0M
2022-12-29 49.35 49.60 49.10 49.45 0.1M
2022-12-28 49.90 49.95 49.30 49.30 0.1M
2022-12-27 50.00 50.30 49.80 49.95 0.1M
2022-12-26 49.80 50.10 49.45 50.00 0.1M
2022-12-23 49.60 49.60 49.30 49.45 0.0M
2022-12-22 49.65 49.90 49.45 49.65 0.0M
2022-12-21 49.80 50.50 49.50 49.60 0.1M
2022-12-20 49.55 49.95 49.30 49.80 0.1M
2022-12-19 49.55 50.10 49.50 49.80 0.1M
2022-12-16 49.20 50.40 49.20 49.95 0.1M
2022-12-15 50.70 50.70 50.40 50.40 0.0M
2022-12-14 50.50 50.70 50.20 50.50 0.1M
2022-12-13 50.10 50.70 49.85 50.40 0.0M
2022-12-12 50.80 50.80 50.10 50.10 0.0M
2022-12-09 50.40 51.00 50.40 50.50 0.0M
2022-12-08 50.70 50.70 50.00 50.40 0.0M
2022-12-07 50.10 51.00 49.50 50.70 0.2M
2022-12-06 51.50 51.50 50.30 50.70 0.1M
2022-12-05 51.00 51.90 50.30 51.50 0.1M
2022-12-02 53.10 53.10 51.80 52.10 0.0M
2022-12-01 53.30 53.40 52.30 52.50 0.1M
2022-11-30 52.20 52.70 51.90 52.70 0.1M
2022-11-29 52.60 52.60 51.80 52.20 0.0M
2022-11-28 52.60 52.90 51.60 52.60 0.1M
2022-11-25 51.20 52.00 50.40 51.70 0.1M
2022-11-24 50.90 51.40 50.30 51.20 0.1M
2022-11-23 49.55 50.80 49.55 50.60 0.1M
2022-11-22 49.85 49.90 49.45 49.55 0.1M
2022-11-21 49.70 49.95 49.35 49.90 0.1M
2022-11-18 49.80 50.20 49.50 49.80 0.1M
2022-11-17 49.40 50.40 49.40 49.80 0.1M
2022-11-16 49.95 50.10 49.45 49.45 0.1M
2022-11-15 49.80 50.90 49.55 50.10 0.2M
2022-11-14 49.40 50.50 49.05 50.50 0.2M
2022-11-11 49.50 49.95 49.30 49.60 0.1M
2022-11-10 49.00 49.45 48.90 48.90 0.1M
2022-11-09 48.50 49.00 48.45 49.00 0.1M
2022-11-08 48.50 48.60 48.20 48.50 0.0M
2022-11-07 48.30 48.85 47.70 48.50 0.1M
2022-11-04 47.90 48.55 47.90 48.25 0.1M
2022-11-03 47.70 48.00 47.60 48.00 0.1M
2022-11-02 47.90 48.55 47.90 47.90 0.1M
2022-11-01 47.70 48.30 47.70 48.10 0.0M
2022-10-31 48.00 48.40 47.75 47.85 0.1M
2022-10-28 48.55 48.85 47.90 48.10 0.1M
2022-10-27 48.60 49.10 48.30 48.55 0.1M
2022-10-26 49.55 49.55 48.35 48.60 0.0M
2022-10-25 49.90 49.90 48.10 48.45 0.1M
2022-10-24 49.95 49.95 48.95 49.55 0.0M
2022-10-21 49.30 49.50 48.60 49.35 0.1M
2022-10-20 49.75 49.75 48.80 49.45 0.1M
2022-10-19 49.45 50.30 48.90 49.90 0.1M
2022-10-18 49.50 49.90 48.80 49.50 0.1M
2022-10-17 48.30 49.65 48.30 49.50 0.0M
2022-10-14 49.00 50.20 49.00 49.90 0.1M
2022-10-13 51.40 51.40 48.85 48.85 0.2M
2022-10-12 51.30 51.50 50.30 51.40 0.1M
2022-10-11 51.50 51.50 51.00 51.10 0.1M
2022-10-07 51.70 52.40 51.60 52.20 0.0M
2022-10-06 52.50 52.50 51.70 52.20 0.0M
2022-10-05 51.80 53.10 51.80 52.60 0.1M
2022-10-04 51.70 52.00 51.50 51.90 0.1M
2022-10-03 51.80 52.30 51.30 51.60 0.0M
2022-09-30 52.00 53.00 51.90 52.40 0.1M
2022-09-29 53.60 54.00 51.80 53.20 0.1M
2022-09-28 54.70 54.80 53.60 53.60 0.1M
2022-09-27 55.10 55.10 54.60 54.90 0.0M
2022-09-26 54.90 55.30 54.80 55.00 0.0M
2022-09-23 55.60 55.90 55.00 55.60 0.1M
2022-09-22 55.50 56.00 55.30 55.70 0.0M
2022-09-21 56.20 56.20 55.50 55.50 0.0M
2022-09-20 55.70 56.20 55.70 55.90 0.0M
2022-09-19 55.90 56.00 55.50 55.80 0.0M
2022-09-16 55.50 56.10 55.40 56.00 0.1M
2022-09-15 55.50 56.20 55.50 55.70 0.0M
2022-09-14 55.50 56.20 55.50 55.60 0.1M
2022-09-13 56.50 56.80 56.00 56.00 0.0M
2022-09-12 56.10 57.20 55.90 56.40 0.0M
2022-09-08 56.70 56.70 55.50 56.10 0.0M
2022-09-07 55.70 55.80 55.40 55.60 0.1M
2022-09-06 56.80 56.80 55.90 56.10 0.0M
2022-09-05 56.10 56.30 56.00 56.10 0.0M
2022-09-02 56.70 56.90 56.30 56.70 0.1M
2022-09-01 56.70 57.10 55.90 56.10 0.1M
2022-08-31 56.60 57.30 56.60 56.90 0.1M
2022-08-30 56.00 56.60 56.00 56.20 0.0M
2022-08-29 56.80 57.00 56.00 56.60 0.1M
2022-08-26 56.70 57.20 56.30 56.80 0.0M
2022-08-25 56.30 56.60 56.20 56.20 0.0M
2022-08-24 56.00 56.70 55.90 56.00 0.1M
2022-08-23 56.20 57.40 55.80 55.80 0.1M
2022-08-22 56.10 57.20 56.10 56.70 0.0M
2022-08-19 56.80 57.00 56.30 56.50 0.1M
2022-08-18 56.80 57.20 56.60 57.00 0.1M
2022-08-17 57.80 59.30 57.00 57.10 0.3M
2022-08-16 57.30 57.90 56.90 57.50 0.1M
2022-08-15 57.00 57.80 56.80 57.30 0.2M
2022-08-12 56.30 57.30 56.30 56.80 0.0M
2022-08-11 55.80 56.20 55.70 55.90 0.0M
2022-08-10 55.00 55.60 54.40 55.40 0.1M
2022-08-09 55.70 56.00 55.00 55.40 0.1M
2022-08-08 56.00 56.20 55.20 56.20 0.1M
2022-08-05 55.50 57.00 55.50 56.70 0.2M
2022-08-04 55.30 56.70 55.00 55.60 0.1M
2022-08-03 57.10 57.10 55.50 55.50 0.0M
2022-08-02 56.00 56.70 55.60 56.20 0.1M
2022-08-01 56.10 57.00 56.10 56.20 0.1M
2022-07-29 56.90 57.10 55.80 56.40 0.1M
2022-07-28 56.90 57.10 56.20 56.30 0.2M
2022-07-27 57.00 57.60 56.60 57.40 0.1M
2022-07-26 57.90 57.90 56.90 57.30 0.1M
2022-07-25 56.70 57.60 56.60 57.60 0.1M
2022-07-22 56.50 57.30 56.20 57.00 0.1M
2022-07-21 56.90 56.90 56.50 56.70 0.0M
2022-07-20 57.80 58.30 56.20 56.40 0.1M
2022-07-19 56.50 56.90 56.10 56.60 0.1M
2022-07-18 57.00 57.20 56.00 56.70 0.2M
2022-07-15 55.30 56.60 55.30 56.00 0.1M
2022-07-14 55.20 57.00 54.30 55.90 0.1M
2022-07-13 56.70 56.70 55.70 56.00 0.1M
2022-07-12 57.60 58.30 54.40 55.00 0.4M
2022-07-11 55.80 56.30 55.40 56.00 0.0M
2022-07-08 56.80 56.80 55.70 55.80 0.0M
2022-07-07 55.50 56.50 55.30 56.10 0.0M
2022-07-06 55.60 57.20 55.60 55.60 0.1M
2022-07-05 57.00 58.40 56.00 57.00 0.1M
2022-07-04 56.30 57.00 55.80 55.80 0.1M
2022-07-01 57.60 57.60 55.90 56.30 0.1M
2022-06-30 57.30 58.10 56.20 56.70 0.2M
2022-06-29 57.20 57.90 57.20 57.80 0.0M
2022-06-28 58.80 58.80 57.50 57.80 0.0M
2022-06-27 58.90 59.50 58.50 58.50 0.1M
2022-06-24 58.00 58.50 57.00 58.50 0.1M
2022-06-23 57.50 58.10 56.60 57.40 0.1M
2022-06-22 58.00 58.80 56.10 56.70 0.2M
2022-06-21 56.50 58.40 56.50 58.40 0.1M
2022-06-20 57.40 57.40 55.50 56.50 0.2M
2022-06-17 57.50 57.90 57.10 57.70 0.1M
2022-06-16 58.90 58.90 57.40 57.50 0.2M
2022-06-15 58.40 59.00 57.70 58.40 0.1M
2022-06-14 57.20 58.30 57.20 58.00 0.1M
2022-06-13 57.50 57.90 57.10 57.10 0.2M
2022-06-10 57.10 58.90 57.10 58.90 0.1M
2022-06-09 58.50 59.00 58.40 58.50 0.1M
2022-06-08 58.90 59.10 58.50 59.00 0.0M
2022-06-07 58.70 59.20 58.30 58.50 0.0M
2022-06-06 58.50 58.90 57.80 58.80 0.0M
2022-06-02 58.10 59.10 58.00 58.50 0.0M
2022-06-01 58.40 59.20 58.40 58.60 0.0M
2022-05-31 58.90 59.30 58.50 58.50 0.1M
2022-05-30 59.00 59.70 58.80 58.90 0.1M
2022-05-27 58.90 59.40 58.50 59.30 0.1M
2022-05-26 58.30 59.20 58.10 58.90 0.1M
2022-05-25 57.60 58.20 57.20 58.20 0.0M
2022-05-24 56.80 57.80 56.80 57.20 0.1M
2022-05-23 57.10 57.60 57.10 57.30 0.1M
2022-05-20 56.60 57.40 56.30 57.10 0.1M
2022-05-19 57.00 57.10 56.20 56.60 0.1M
2022-05-18 57.20 57.70 56.50 57.30 0.1M
2022-05-17 55.90 57.40 55.90 57.40 0.2M
2022-05-16 55.40 56.30 55.00 55.90 0.2M
2022-05-13 54.70 55.20 54.60 55.20 0.1M
2022-05-12 54.80 55.00 54.10 54.50 0.1M
2022-05-11 54.60 56.20 54.60 55.10 0.1M
2022-05-10 54.60 55.40 54.60 55.10 0.1M
2022-05-09 55.50 56.00 55.20 55.60 0.1M
2022-05-06 55.50 56.30 55.40 56.30 0.1M
2022-05-05 56.70 57.10 56.40 56.70 0.1M
2022-05-04 56.80 56.90 56.20 56.70 0.1M
2022-05-03 55.70 60.20 55.70 56.00 0.8M
2022-04-29 56.20 57.00 55.80 55.80 0.1M
2022-04-28 56.20 57.00 55.90 56.60 0.1M
2022-04-26 57.20 57.40 56.80 56.90 0.1M
2022-04-22 57.80 59.50 56.80 58.50 0.3M
2022-04-21 59.00 59.00 58.30 58.30 0.1M
2022-04-20 58.60 59.30 58.60 58.90 0.1M
2022-04-19 58.30 58.70 58.30 58.60 0.0M
2022-04-18 58.00 58.30 57.80 58.30 0.1M
2022-04-15 59.00 59.90 58.10 58.40 0.1M
2022-04-14 60.00 60.00 58.60 58.90 0.1M
2022-04-13 59.40 59.40 58.70 58.90 0.1M
2022-04-12 59.40 59.90 58.70 58.70 0.1M
2022-04-11 60.40 60.40 58.70 59.40 0.2M
2022-04-08 60.40 60.40 59.90 60.40 0.1M
2022-04-07 60.40 60.70 59.60 60.40 0.1M
2022-04-06 60.30 61.00 60.10 60.90 0.1M
2022-04-01 60.60 60.80 60.40 60.40 0.1M
2022-03-31 60.60 61.10 60.60 60.60 0.1M
2022-03-30 60.50 61.00 60.30 60.90 0.1M
2022-03-29 60.40 60.90 60.30 60.30 0.1M
2022-03-28 61.10 61.30 59.70 60.60 0.1M
2022-03-25 61.00 62.30 60.80 61.10 0.1M
2022-03-24 60.80 61.50 60.80 61.00 0.1M
2022-03-23 61.60 62.40 61.30 61.50 0.1M
2022-03-22 60.70 61.90 60.70 61.60 0.0M
2022-03-21 61.90 61.90 61.40 61.60 0.1M
2022-03-18 61.10 61.90 60.50 61.90 0.2M
2022-03-17 61.10 61.30 60.00 60.20 0.2M
2022-03-16 60.10 61.20 59.30 59.80 0.2M
2022-03-15 61.20 61.20 59.80 59.80 0.1M
2022-03-14 60.90 61.30 60.50 61.10 0.1M
2022-03-11 61.80 62.40 60.90 60.90 0.1M
2022-03-10 60.80 62.50 60.80 61.70 0.1M
2022-03-09 60.10 62.50 60.00 61.50 0.1M
2022-03-08 60.10 61.40 59.50 59.60 0.2M
2022-03-07 62.50 63.40 60.60 61.60 0.3M
2022-03-04 63.20 64.70 63.20 63.80 0.1M
2022-03-03 64.00 64.50 63.30 63.80 0.1M
2022-03-02 63.70 64.20 63.40 63.70 0.1M
2022-03-01 62.10 64.30 62.10 63.10 0.2M
2022-02-25 62.50 63.00 61.90 62.10 0.2M
2022-02-24 63.50 64.40 62.50 62.50 0.2M
2022-02-23 63.80 63.90 63.40 63.70 0.1M
2022-02-22 64.50 64.50 63.30 63.90 0.1M
2022-02-21 64.20 64.90 64.20 64.50 0.0M
2022-02-18 64.20 64.90 64.00 64.80 0.1M
2022-02-17 64.90 64.90 63.80 63.80 0.1M
2022-02-16 64.80 65.00 63.60 64.70 0.1M
2022-02-15 64.00 65.20 63.80 64.20 0.1M
2022-02-14 64.30 64.50 63.90 64.00 0.1M
2022-02-11 63.80 65.80 63.80 64.80 0.1M
2022-02-10 64.60 65.40 64.60 64.60 0.1M
2022-02-09 64.40 65.40 64.40 65.10 0.2M
2022-02-08 63.40 64.70 63.40 64.40 0.1M
2022-02-07 63.30 63.70 62.50 63.40 0.1M
2022-01-26 63.20 64.00 63.00 63.10 0.1M
2022-01-25 62.60 63.40 62.40 63.30 0.1M
2022-01-24 63.30 64.00 61.80 62.80 0.2M
2022-01-21 63.90 64.10 63.60 63.60 0.1M
2022-01-20 64.40 64.90 63.80 64.30 0.1M
2022-01-19 63.70 64.50 63.60 64.50 0.1M
2022-01-18 63.90 64.40 63.70 64.00 0.1M
2022-01-17 63.60 65.00 63.60 63.90 0.1M
2022-01-14 65.20 65.20 63.60 63.90 0.1M
2022-01-13 64.80 65.30 64.70 64.90 0.1M
2022-01-12 63.90 64.90 63.90 64.70 0.1M
2022-01-11 63.70 64.10 63.50 63.90 0.1M
2022-01-10 64.50 64.50 63.60 64.10 0.1M
2022-01-07 64.50 65.70 63.80 64.20 0.2M
2022-01-06 65.00 65.00 63.90 64.00 0.1M
2022-01-05 64.00 64.30 63.90 64.10 0.1M
2022-01-04 64.10 65.40 64.10 64.40 0.1M
2022-01-03 64.90 65.20 64.00 64.30 0.2M