Shin Foong Specialty and Applied Materials Co (6582)

6582
🏛️ 台湾 →
29.10
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
2025-09-26 29.25 29.25 29.10 29.10 0.1M
2025-09-25 29.25 29.45 29.15 29.25 0.1M
2025-09-24 29.50 29.65 29.20 29.25 0.1M
2025-09-23 29.30 29.50 29.30 29.40 0.1M
2025-09-22 29.35 29.60 29.15 29.30 0.2M
2025-09-19 30.45 30.70 29.20 29.20 1.0M
2025-09-18 31.30 31.30 30.30 30.35 0.1M
2025-09-17 30.45 30.65 30.30 30.30 0.1M
2025-09-16 30.55 30.70 30.20 30.45 0.1M
2025-09-15 30.60 30.80 30.20 30.55 0.1M
2025-09-12 31.20 31.20 30.35 30.45 0.1M
2025-09-11 32.50 32.50 30.80 30.80 0.3M
2025-09-10 32.05 32.45 32.05 32.15 0.1M
2025-09-09 32.40 32.55 32.10 32.40 0.1M
2025-09-08 32.85 32.85 32.40 32.40 0.1M
2025-09-05 32.70 32.75 32.45 32.65 0.1M
2025-09-04 32.60 32.70 32.45 32.70 0.1M
2025-09-03 32.75 32.75 32.55 32.60 0.0M
2025-09-02 33.25 33.25 32.50 32.65 0.1M
2025-09-01 32.75 33.50 32.60 33.10 0.1M
2025-08-29 32.75 33.00 32.75 32.80 0.1M
2025-08-28 32.95 32.95 32.50 32.75 0.1M
2025-08-27 34.25 34.25 33.50 33.50 0.1M
2025-08-26 33.30 34.55 33.30 33.75 0.2M
2025-08-25 34.05 34.15 33.25 33.35 0.1M
2025-08-22 33.00 33.70 33.00 33.70 0.1M
2025-08-21 32.95 33.45 32.95 33.05 0.2M
2025-08-20 33.25 33.25 32.70 32.90 0.1M
2025-08-19 33.05 33.35 33.05 33.25 0.0M
2025-08-18 33.10 33.65 33.05 33.30 0.1M
2025-08-15 33.60 33.60 32.70 33.10 0.0M
2025-08-14 32.60 32.95 32.60 32.80 0.1M
2025-08-13 32.85 33.30 32.50 32.50 0.1M
2025-08-12 32.60 32.80 32.40 32.50 0.0M
2025-08-11 33.55 33.55 32.30 32.60 0.1M
2025-08-08 32.90 33.90 32.85 33.55 0.0M
2025-08-07 33.95 33.95 33.50 33.50 0.0M
2025-08-06 33.40 33.75 33.40 33.50 0.0M
2025-08-05 32.55 33.75 32.50 33.65 0.0M
2025-08-04 32.65 32.75 32.20 32.65 0.1M
2025-08-01 32.95 33.05 32.50 32.90 0.0M
2025-07-31 33.75 33.75 33.15 33.15 0.0M
2025-07-30 33.10 33.50 33.10 33.35 0.1M
2025-07-29 33.30 33.70 33.05 33.10 0.1M
2025-07-28 33.20 33.60 32.95 33.20 0.1M
2025-07-25 34.05 34.05 33.15 33.15 0.1M
2025-07-24 33.45 33.95 33.20 33.90 0.2M
2025-07-23 33.35 33.50 33.20 33.30 0.1M
2025-07-22 33.75 34.20 33.10 33.20 0.1M
2025-07-21 34.00 34.15 33.75 33.75 0.0M
2025-07-18 34.10 34.25 33.85 33.90 0.0M
2025-07-17 33.95 34.30 33.75 34.15 0.0M
2025-07-16 33.40 34.10 33.20 33.75 0.1M
2025-07-15 33.30 33.95 33.10 33.30 0.1M
2025-07-14 33.60 33.60 33.20 33.40 0.0M
2025-07-11 33.05 34.05 33.05 33.20 0.0M
2025-07-10 33.20 33.20 33.00 33.05 0.0M
2025-07-09 34.15 34.80 33.60 33.60 0.0M
2025-07-08 34.45 34.45 33.35 33.50 0.1M
2025-07-07 35.20 35.20 34.50 34.75 0.0M
2025-07-04 36.15 36.55 35.60 35.70 0.0M
2025-07-03 36.15 36.50 35.85 36.25 0.1M
2025-07-02 36.00 36.40 35.90 36.10 0.0M
2025-07-01 35.80 36.10 35.65 35.80 0.1M
2025-06-30 35.50 35.50 35.35 35.35 0.0M
2025-06-27 37.05 37.05 35.30 35.40 0.1M
2025-06-26 35.85 36.55 35.75 36.40 0.0M
2025-06-25 35.50 36.00 35.30 35.85 0.0M
2025-06-24 34.80 36.00 34.80 35.50 0.0M
2025-06-23 34.60 34.65 33.90 34.55 0.1M
2025-06-20 35.85 35.85 34.65 34.65 0.7M
2025-06-19 36.35 36.35 35.60 35.85 0.1M
2025-06-18 36.80 36.80 36.45 36.55 0.1M
2025-06-17 37.20 37.20 36.95 37.00 0.0M
2025-06-16 37.50 37.70 37.35 37.50 0.0M
2025-06-13 37.70 37.70 37.35 37.50 0.0M
2025-06-12 37.10 37.85 37.10 37.70 0.1M
2025-06-11 38.40 38.40 37.95 38.00 0.0M
2025-06-10 39.15 39.15 37.85 38.15 0.2M
2025-06-09 39.00 39.15 38.70 39.05 0.0M
2025-06-06 39.30 39.30 39.00 39.00 0.0M
2025-06-05 39.00 39.10 38.80 38.90 0.0M
2025-06-04 38.65 39.20 38.60 38.95 0.0M
2025-06-03 39.10 39.20 38.65 39.00 0.1M
2025-06-02 39.25 39.50 39.00 39.05 0.1M
2025-05-29 40.30 40.30 39.20 39.30 0.0M
2025-05-28 39.80 39.80 39.40 39.45 0.0M
2025-05-27 41.05 41.05 39.70 39.75 0.1M
2025-05-26 41.90 42.00 41.05 41.25 0.0M
2025-05-23 41.50 41.85 41.50 41.70 0.0M
2025-05-22 41.30 41.75 41.25 41.50 0.0M
2025-05-21 41.50 42.00 41.50 42.00 0.0M
2025-05-20 41.45 41.60 41.25 41.50 0.0M
2025-05-19 41.00 41.75 41.00 41.10 0.0M
2025-05-16 39.95 41.15 39.95 40.90 0.0M
2025-05-15 41.70 41.70 40.90 41.10 0.0M
2025-05-14 41.10 41.75 41.00 41.70 0.0M
2025-05-13 41.00 41.05 41.00 41.00 0.0M
2025-05-12 40.50 41.35 40.50 41.00 0.1M
2025-05-09 41.40 41.40 40.80 41.10 0.1M
2025-05-08 41.45 42.25 41.45 41.85 0.0M
2025-05-07 41.00 41.50 40.95 41.50 0.0M
2025-05-06 41.00 41.50 40.95 41.50 0.0M
2025-05-05 42.95 42.95 40.30 40.90 0.0M
2025-05-02 42.70 42.70 42.15 42.20 0.0M
2025-04-30 40.95 42.05 40.95 42.05 0.1M
2025-04-29 40.90 41.90 40.85 41.55 0.1M
2025-04-28 40.80 41.05 40.45 40.90 0.0M
2025-04-25 40.55 40.95 40.45 40.75 0.0M
2025-04-24 40.65 40.90 40.20 40.35 0.0M
2025-04-23 40.35 40.70 39.90 40.20 0.0M
2025-04-22 40.10 40.20 39.30 39.85 0.0M
2025-04-21 41.60 41.60 40.00 40.30 0.1M
2025-04-18 42.20 42.50 41.75 41.85 0.0M
2025-04-17 42.05 43.00 41.60 42.20 0.0M
2025-04-16 43.00 43.00 42.00 42.10 0.0M
2025-04-15 42.10 43.30 42.10 43.00 0.1M
2025-04-14 43.00 44.25 41.05 41.60 0.1M
2025-04-11 40.60 43.50 39.10 42.65 0.1M
2025-04-10 40.90 40.90 40.90 40.90 0.0M
2025-04-09 40.40 40.40 36.45 37.20 0.3M
2025-04-08 40.00 40.70 39.15 40.40 0.5M
2025-04-07 43.40 43.40 43.40 43.40 0.0M
2025-04-02 46.70 49.15 46.50 48.20 0.1M
2025-04-01 47.05 47.40 46.55 47.00 0.2M
2025-03-31 48.05 49.10 46.90 47.10 0.3M
2025-03-28 51.10 51.10 49.40 49.95 0.2M
2025-03-27 51.30 51.40 51.00 51.40 0.0M
2025-03-26 51.70 51.70 51.30 51.30 0.0M
2025-03-25 52.20 52.20 51.00 51.20 0.1M
2025-03-24 52.80 52.80 52.00 52.20 0.0M
2025-03-21 52.60 53.00 52.50 52.70 0.0M
2025-03-20 52.70 53.10 52.50 52.60 0.1M
2025-03-19 53.20 53.20 52.50 52.70 0.0M
2025-03-18 53.30 53.60 52.90 52.90 0.0M
2025-03-17 53.30 53.60 53.20 53.20 0.0M
2025-03-14 53.00 53.60 52.70 53.00 0.1M
2025-03-13 54.50 54.70 52.60 52.60 0.1M
2025-03-12 53.60 55.40 53.50 54.40 0.1M
2025-03-11 54.70 54.70 52.40 53.90 0.1M
2025-03-10 55.60 55.70 55.20 55.50 0.0M
2025-03-07 56.30 56.30 55.50 55.50 0.0M
2025-03-06 56.80 57.00 56.10 56.30 0.0M
2025-03-05 56.30 56.60 56.10 56.40 0.0M
2025-03-04 55.70 56.40 55.60 56.30 0.1M
2025-03-03 56.40 56.40 56.30 56.40 0.0M
2025-02-27 57.10 57.70 56.70 57.00 0.1M
2025-02-26 58.00 58.00 57.20 57.60 0.0M
2025-02-25 58.20 58.40 57.80 57.80 0.1M
2025-02-24 58.70 59.40 58.70 58.80 0.0M
2025-02-21 58.50 59.10 58.50 58.80 0.0M
2025-02-20 59.60 59.80 58.50 58.50 0.1M
2025-02-19 60.70 60.70 59.40 59.70 0.1M
2025-02-18 59.00 60.30 59.00 60.00 0.1M
2025-02-17 57.50 59.60 57.50 59.00 0.1M
2025-02-14 58.10 58.10 57.00 57.40 0.1M
2025-02-13 57.60 58.50 57.50 57.80 0.1M
2025-02-12 56.80 58.60 56.40 57.80 0.1M
2025-02-11 57.30 57.30 56.30 56.30 0.0M
2025-02-10 56.10 58.00 56.10 57.40 0.0M
2025-02-07 56.20 56.50 56.10 56.10 0.0M
2025-02-06 55.30 56.50 55.20 56.20 0.0M
2025-02-05 56.00 56.00 55.30 55.30 0.0M
2025-02-04 54.70 55.50 54.70 55.20 0.0M
2025-02-03 54.20 55.00 54.10 54.70 0.0M
2025-01-22 55.20 55.40 54.60 55.10 0.0M
2025-01-21 55.90 56.10 55.10 55.10 0.0M
2025-01-20 54.80 56.60 54.80 56.40 0.1M
2025-01-17 54.10 54.90 53.90 54.70 0.0M
2025-01-16 54.30 54.80 53.60 54.10 0.1M
2025-01-15 54.80 55.30 53.60 53.80 0.1M
2025-01-14 54.80 55.50 54.50 55.10 0.1M
2025-01-13 58.10 58.10 54.50 54.80 0.3M
2025-01-10 59.40 59.70 58.50 58.50 0.1M
2025-01-09 59.70 60.30 59.10 59.40 0.1M
2025-01-08 58.30 59.70 58.30 59.70 0.1M
2025-01-07 59.30 59.30 58.50 58.50 0.1M
2025-01-06 58.60 59.70 58.60 59.30 0.0M
2025-01-03 59.70 59.70 58.10 58.10 0.1M
2025-01-02 60.60 60.60 58.60 59.30 0.1M