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
2023-12-29 58.20 58.80 57.40 57.50 0.6M
2023-12-28 57.30 58.90 57.10 58.20 0.8M
2023-12-27 57.10 57.50 56.50 56.70 0.2M
2023-12-26 56.60 57.50 56.60 57.30 0.1M
2023-12-25 56.40 57.20 56.40 56.90 0.1M
2023-12-22 57.00 57.30 56.40 56.40 0.2M
2023-12-21 57.60 58.00 56.80 56.90 0.3M
2023-12-20 57.50 58.00 57.20 57.80 0.3M
2023-12-19 58.40 59.10 56.90 57.20 0.6M
2023-12-18 58.30 60.60 57.90 58.70 1.7M
2023-12-15 56.80 57.80 56.60 57.70 0.5M
2023-12-14 55.80 56.70 55.80 56.70 0.3M
2023-12-13 56.00 56.50 55.70 55.70 0.2M
2023-12-12 55.70 56.40 55.60 56.00 0.1M
2023-12-11 56.10 56.10 55.20 55.40 0.2M
2023-12-08 56.30 56.40 55.50 55.80 0.4M
2023-12-07 56.30 57.30 56.10 56.30 0.2M
2023-12-06 56.90 57.30 56.30 56.40 0.3M
2023-12-05 56.90 56.90 56.30 56.90 0.2M
2023-12-04 56.10 57.20 55.90 56.60 0.3M
2023-12-01 55.90 56.50 55.50 56.00 0.1M
2023-11-30 56.10 56.10 55.70 55.80 0.2M
2023-11-29 56.80 57.10 56.10 56.10 0.3M
2023-11-28 55.80 57.10 55.80 56.40 0.3M
2023-11-27 56.40 57.00 56.00 56.00 0.2M
2023-11-24 55.80 56.50 55.80 56.30 0.2M
2023-11-23 56.70 57.40 55.80 56.10 0.2M
2023-11-22 56.20 56.90 56.20 56.70 0.2M
2023-11-21 55.80 56.70 55.80 56.30 0.2M
2023-11-20 55.80 56.60 55.70 55.80 0.1M
2023-11-17 56.30 56.40 55.70 55.80 0.1M
2023-11-16 56.70 57.40 55.50 56.00 0.3M
2023-11-15 55.00 56.60 55.00 56.40 0.6M
2023-11-14 54.50 55.20 54.50 54.90 0.2M
2023-11-13 55.00 55.00 53.70 54.20 0.2M
2023-11-10 54.30 54.80 54.10 54.80 0.1M
2023-11-09 54.50 54.70 54.00 54.10 0.2M
2023-11-08 54.50 54.50 54.10 54.30 0.1M
2023-11-07 54.70 54.90 54.20 54.50 0.1M
2023-11-06 53.70 54.80 53.70 54.70 0.2M
2023-11-03 52.70 54.50 52.70 53.50 0.3M
2023-11-02 52.50 53.20 52.30 52.30 0.3M
2023-11-01 51.60 52.30 51.20 52.00 0.2M
2023-10-31 52.70 52.80 51.00 51.20 0.5M
2023-10-30 53.10 53.50 52.50 52.50 0.1M
2023-10-27 52.90 53.70 52.60 53.00 0.2M
2023-10-26 52.80 52.90 52.30 52.60 0.2M
2023-10-25 53.60 53.90 53.10 53.30 0.2M
2023-10-24 53.20 53.30 52.60 53.00 0.2M
2023-10-23 53.00 53.30 52.30 52.70 0.2M
2023-10-20 54.10 54.10 52.00 53.00 0.6M
2023-10-19 54.50 54.50 53.60 54.10 0.2M
2023-10-18 55.60 55.60 54.40 54.40 0.4M
2023-10-17 56.60 56.90 55.20 55.30 0.3M
2023-10-16 55.70 57.40 55.60 56.50 0.6M
2023-10-13 56.30 57.50 55.50 55.50 0.4M
2023-10-12 56.50 56.50 55.70 56.30 0.2M
2023-10-11 56.00 56.40 55.10 56.30 0.3M
2023-10-06 55.50 56.20 55.50 55.80 0.2M
2023-10-05 55.00 55.60 54.90 55.20 0.1M
2023-10-04 55.50 55.50 54.40 54.70 0.4M
2023-10-03 56.10 57.60 55.70 55.80 0.6M
2023-10-02 56.00 56.10 55.60 55.80 0.2M
2023-09-28 55.20 56.70 55.20 55.60 0.4M
2023-09-27 54.60 55.50 54.50 55.00 0.2M
2023-09-26 55.20 55.50 54.20 54.80 0.3M
2023-09-25 55.10 55.20 54.50 54.60 0.4M
2023-09-22 54.50 55.10 53.80 54.90 0.2M
2023-09-21 55.40 55.40 54.10 54.50 0.6M
2023-09-20 55.40 55.70 55.10 55.40 0.4M
2023-09-19 57.10 57.80 55.60 55.60 0.5M
2023-09-18 56.80 57.30 56.50 56.60 0.3M
2023-09-15 58.00 58.00 56.50 56.70 1.1M
2023-09-14 61.70 61.70 55.50 58.20 3.7M
2023-09-13 60.60 62.60 60.30 61.60 1.3M
2023-09-12 60.00 60.40 58.90 59.60 0.3M
2023-09-11 59.40 60.40 58.60 59.30 0.5M
2023-09-08 60.20 60.70 59.70 59.90 0.4M
2023-09-07 61.00 61.50 60.20 60.30 0.4M
2023-09-06 60.30 61.20 60.10 60.70 0.4M
2023-09-05 61.80 62.00 60.00 60.30 0.6M
2023-09-04 60.80 62.20 60.60 61.70 0.8M
2023-09-01 61.50 61.90 60.60 61.00 0.5M
2023-08-31 58.70 63.00 57.70 61.50 1.8M
2023-08-30 59.90 60.90 56.70 58.70 3.7M
2023-08-29 54.70 59.90 54.60 59.90 2.8M
2023-08-28 55.50 55.50 54.20 54.50 0.5M
2023-08-25 54.10 55.90 54.00 55.50 0.4M
2023-08-24 55.60 55.60 54.20 54.60 0.5M
2023-08-23 54.20 55.80 54.20 55.40 0.6M
2023-08-22 54.90 55.10 53.50 54.20 0.6M
2023-08-21 54.80 55.90 54.10 54.60 0.4M
2023-08-18 56.70 56.70 54.50 54.80 0.9M
2023-08-17 55.90 56.80 55.20 56.70 0.6M
2023-08-16 57.30 57.30 55.30 56.20 0.6M
2023-08-15 57.40 57.80 56.70 57.30 0.3M
2023-08-14 58.70 58.70 56.50 56.90 0.8M
2023-08-11 59.80 60.70 58.60 58.70 0.7M
2023-08-10 61.70 61.80 59.00 59.60 1.8M
2023-08-09 62.70 63.10 61.60 61.70 0.6M
2023-08-08 64.20 64.40 62.10 62.70 0.9M
2023-08-07 64.30 64.30 61.80 63.70 1.7M
2023-08-04 63.90 65.00 63.00 64.30 1.4M
2023-08-02 67.00 69.40 63.70 64.50 4.6M
2023-08-01 69.50 69.60 64.80 66.80 3.4M
2023-07-31 71.00 71.80 67.60 68.50 5.8M
2023-07-28 74.80 74.80 69.80 71.00 9.7M
2023-07-27 69.70 75.00 68.20 75.00 12.8M
2023-07-26 74.30 74.40 66.50 68.20 11.1M
2023-07-25 68.30 68.70 66.60 68.70 4.2M
2023-07-24 60.10 62.50 60.00 62.50 6.1M
2023-07-21 53.50 56.90 53.50 56.90 5.2M
2023-07-20 51.40 52.60 51.10 51.80 0.2M
2023-07-19 50.70 51.20 50.40 50.80 0.2M
2023-07-18 51.30 51.50 50.50 50.70 0.3M
2023-07-17 51.50 52.10 51.00 51.40 0.2M
2023-07-14 51.20 52.30 51.10 51.50 0.3M
2023-07-13 51.50 51.60 50.70 51.10 0.3M
2023-07-12 52.40 52.40 51.50 51.50 0.2M
2023-07-11 52.70 53.40 52.00 52.20 0.3M
2023-07-10 52.00 52.90 51.50 52.50 0.4M
2023-07-07 51.50 52.00 50.90 52.00 0.4M
2023-07-06 53.10 53.40 51.40 51.90 1.0M
2023-07-05 52.00 56.20 52.00 53.80 3.0M
2023-07-04 52.00 52.00 50.80 51.10 0.6M
2023-07-03 53.50 53.50 51.60 51.60 0.5M
2023-06-30 51.70 51.90 51.20 51.70 0.2M
2023-06-29 51.40 51.60 50.60 51.30 0.3M
2023-06-28 51.60 51.90 50.00 50.90 0.6M
2023-06-27 52.80 52.80 50.80 51.50 0.8M
2023-06-26 53.70 53.90 52.50 52.80 0.7M
2023-06-21 54.60 55.30 53.40 54.20 0.6M
2023-06-20 54.30 54.40 53.30 54.20 0.5M
2023-06-19 54.70 55.60 53.90 54.00 0.5M
2023-06-16 54.60 55.70 54.30 54.80 0.6M
2023-06-15 54.50 56.00 54.10 54.80 1.0M
2023-06-14 55.00 55.50 53.70 54.10 1.0M
2023-06-13 56.00 56.10 53.70 55.00 2.0M
2023-06-12 58.10 59.70 55.70 55.70 2.9M
2023-06-09 54.00 59.70 53.80 58.60 5.4M
2023-06-08 54.50 56.80 52.50 54.40 8.8M
2023-06-07 50.50 53.70 50.50 53.70 10.9M
2023-06-06 46.50 48.85 46.25 48.85 2.4M
2023-06-05 44.50 44.75 44.20 44.45 0.2M
2023-06-02 44.95 44.95 44.35 44.60 0.4M
2023-06-01 43.80 44.75 43.70 44.35 0.3M
2023-05-31 44.00 44.05 43.45 44.05 0.2M
2023-05-30 44.00 44.00 43.65 43.80 0.1M
2023-05-29 44.40 44.40 43.50 43.75 0.2M
2023-05-26 44.65 44.65 43.55 43.55 0.1M
2023-05-25 44.20 44.45 44.00 44.15 0.1M
2023-05-24 44.50 44.50 44.10 44.30 0.1M
2023-05-23 44.30 44.80 44.15 44.35 0.2M
2023-05-22 43.80 44.30 43.75 44.25 0.2M
2023-05-19 44.45 44.50 43.70 43.75 0.2M
2023-05-18 43.90 44.50 43.85 44.20 0.2M
2023-05-17 43.40 44.30 43.40 44.00 0.3M
2023-05-16 43.05 43.35 43.05 43.20 0.1M
2023-05-15 42.80 43.00 42.60 42.95 0.1M
2023-05-12 42.85 43.15 42.85 42.90 0.2M
2023-05-11 43.55 43.80 42.80 43.05 0.3M
2023-05-10 43.40 43.80 43.20 43.80 0.3M
2023-05-09 44.15 44.50 43.30 43.35 0.5M
2023-05-08 44.25 44.30 44.05 44.15 0.1M
2023-05-05 44.45 44.50 44.15 44.15 0.1M
2023-05-04 43.75 44.45 43.75 44.25 0.2M
2023-05-03 44.50 44.50 43.95 44.15 0.1M
2023-05-02 43.30 44.70 43.30 44.40 0.5M
2023-04-28 43.55 43.90 43.35 43.45 0.2M
2023-04-27 43.00 43.50 42.65 43.45 0.3M
2023-04-26 43.70 43.70 42.80 43.10 0.3M
2023-04-25 44.00 44.65 43.05 43.10 0.7M
2023-04-24 43.80 45.40 43.70 43.90 1.1M
2023-04-21 44.10 46.50 43.30 43.80 4.7M
2023-04-20 43.90 46.90 43.70 43.80 2.6M
2023-04-19 44.20 45.20 43.60 43.85 0.4M
2023-04-18 44.50 44.85 44.10 44.45 0.1M
2023-04-17 44.50 44.80 44.40 44.50 0.3M
2023-04-14 43.70 45.65 43.40 44.55 0.5M
2023-04-13 43.95 44.00 43.25 43.60 0.2M
2023-04-12 43.30 44.35 43.30 44.05 0.3M
2023-04-11 43.10 43.40 42.90 43.25 0.6M
2023-04-10 43.25 43.40 43.05 43.05 0.3M
2023-04-07 43.75 43.75 43.05 43.20 0.3M
2023-04-06 43.65 43.95 43.65 43.70 0.2M
2023-03-31 43.05 44.20 43.05 43.65 0.4M
2023-03-30 43.15 43.25 42.55 43.00 0.6M
2023-03-29 43.70 43.70 43.00 43.00 0.2M
2023-03-28 44.00 44.00 43.00 43.20 0.3M
2023-03-27 44.60 44.70 43.75 43.85 0.5M
2023-03-24 44.90 46.00 44.50 44.60 0.5M
2023-03-23 43.40 45.80 43.30 44.90 2.2M
2023-03-22 43.50 44.00 42.95 43.50 1.4M
2023-03-21 42.65 43.15 42.65 42.95 0.5M
2023-03-20 45.15 45.30 42.45 42.65 2.1M
2023-03-17 47.70 47.70 45.10 45.10 10.4M
2023-03-16 47.55 47.55 46.55 47.00 0.1M
2023-03-15 47.90 47.95 47.40 47.55 0.2M
2023-03-14 47.85 48.15 47.60 48.00 0.2M
2023-03-13 48.15 48.50 47.70 48.45 0.1M
2023-03-10 49.00 49.00 48.10 48.20 0.2M
2023-03-09 49.25 49.25 48.60 48.65 0.1M
2023-03-08 49.15 49.25 48.65 49.25 0.1M
2023-03-07 48.80 49.15 48.80 48.95 0.2M
2023-03-06 48.70 49.70 48.65 48.95 0.1M
2023-03-03 48.45 48.90 48.45 48.70 0.1M
2023-03-02 48.40 48.75 48.25 48.70 0.1M
2023-03-01 48.60 48.70 48.30 48.50 0.1M
2023-02-24 49.10 49.10 48.60 48.80 0.2M
2023-02-23 48.80 49.20 48.80 49.10 0.2M
2023-02-22 49.05 49.05 48.40 48.90 0.1M
2023-02-21 48.95 49.35 48.90 49.25 0.1M
2023-02-20 49.15 49.25 48.90 49.00 0.1M
2023-02-17 49.00 50.00 48.85 49.15 0.2M
2023-02-16 48.70 49.15 48.70 48.70 0.1M
2023-02-15 48.00 48.75 48.00 48.50 0.4M
2023-02-14 49.20 49.45 49.10 49.20 0.4M
2023-02-13 49.35 49.50 49.05 49.10 0.1M
2023-02-10 49.10 49.40 48.85 49.35 0.1M
2023-02-09 49.05 49.60 49.05 49.15 0.1M
2023-02-08 49.25 49.60 49.20 49.55 0.1M
2023-02-07 49.15 49.50 49.15 49.40 0.1M
2023-02-06 49.95 49.95 49.25 49.25 0.1M
2023-02-03 48.85 49.50 48.55 49.50 0.2M
2023-02-02 48.30 48.90 48.15 48.85 0.1M
2023-02-01 47.85 48.70 47.85 48.40 0.1M
2023-01-31 47.90 47.90 47.70 47.85 0.2M
2023-01-30 48.20 48.75 47.85 47.85 0.1M
2023-01-17 48.30 48.55 48.05 48.05 0.1M
2023-01-16 48.15 48.90 47.75 48.00 0.1M
2023-01-13 49.30 49.70 48.00 48.15 0.3M
2023-01-12 49.75 49.85 49.30 49.45 0.1M
2023-01-11 50.10 50.40 49.55 50.00 0.0M
2023-01-10 49.75 49.90 49.55 49.85 0.0M
2023-01-09 50.10 50.10 49.30 50.00 0.1M
2023-01-06 50.00 50.00 49.70 50.00 0.0M
2023-01-05 49.85 50.70 49.85 50.00 0.1M
2023-01-04 49.80 49.90 49.60 49.85 0.0M
2023-01-03 50.00 50.00 49.50 49.80 0.0M