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
2022-12-30 58.20 58.90 57.70 58.00 0.1M
2022-12-29 58.80 58.80 57.40 58.00 0.3M
2022-12-28 60.60 60.60 58.80 58.90 0.3M
2022-12-27 61.20 62.60 60.60 60.60 0.4M
2022-12-26 60.50 64.80 60.30 61.20 1.0M
2022-12-23 57.30 59.90 57.00 59.60 0.3M
2022-12-22 58.40 59.00 57.30 57.60 0.2M
2022-12-21 58.10 60.00 57.30 57.70 0.2M
2022-12-20 64.00 64.00 57.90 58.00 0.8M
2022-12-19 58.70 63.30 58.40 62.40 1.0M
2022-12-16 57.60 58.40 57.60 57.60 0.1M
2022-12-15 59.70 59.70 58.90 59.00 0.1M
2022-12-14 59.40 59.80 58.60 59.20 0.1M
2022-12-13 57.30 58.90 57.30 58.70 0.1M
2022-12-12 56.70 57.50 56.00 56.90 0.1M
2022-12-09 56.50 57.60 56.30 56.70 0.1M
2022-12-08 56.60 56.60 55.80 56.30 0.1M
2022-12-07 57.70 58.40 56.60 56.60 0.1M
2022-12-06 59.30 59.50 57.70 57.70 0.2M
2022-12-05 59.90 60.20 58.80 59.80 0.2M
2022-12-02 60.40 60.40 59.00 59.10 0.2M
2022-12-01 59.60 60.50 59.20 59.90 0.3M
2022-11-30 57.10 59.30 57.00 58.90 0.2M
2022-11-29 57.90 58.80 56.70 57.20 0.3M
2022-11-28 60.10 61.00 58.20 58.20 0.6M
2022-11-25 55.90 61.10 55.90 59.70 0.9M
2022-11-24 54.50 55.80 54.50 55.60 0.2M
2022-11-23 54.10 54.50 53.80 54.40 0.1M
2022-11-22 54.80 54.80 53.40 53.80 0.1M
2022-11-21 55.40 55.40 54.00 54.20 0.1M
2022-11-18 56.80 56.80 55.10 55.50 0.1M
2022-11-17 54.20 56.00 54.20 55.00 0.3M
2022-11-16 56.10 56.70 54.50 54.50 0.3M
2022-11-15 56.10 56.70 55.50 56.10 0.2M
2022-11-14 55.20 55.90 54.60 55.70 0.2M
2022-11-11 57.10 57.10 54.20 55.10 0.2M
2022-11-10 55.50 55.80 54.80 55.00 0.2M
2022-11-09 54.90 56.80 54.10 56.50 0.4M
2022-11-08 53.40 55.30 53.30 53.80 0.2M
2022-11-07 53.20 54.10 52.60 53.40 0.1M
2022-11-04 53.00 53.40 52.50 53.20 0.1M
2022-11-03 51.20 52.50 51.20 52.40 0.1M
2022-11-02 52.50 52.90 52.10 52.40 0.1M
2022-11-01 51.10 52.00 51.10 51.90 0.0M
2022-10-31 51.80 52.40 51.20 51.40 0.1M
2022-10-28 52.50 53.30 51.00 51.00 0.1M
2022-10-27 50.60 52.70 50.60 52.50 0.2M
2022-10-26 51.10 51.10 50.10 50.30 0.1M
2022-10-25 51.20 51.70 49.70 50.10 0.1M
2022-10-24 51.00 53.30 50.80 51.10 0.2M
2022-10-21 49.80 51.10 49.75 50.30 0.1M
2022-10-20 51.80 51.80 49.50 49.80 0.5M
2022-10-19 52.80 53.50 52.00 52.00 0.1M
2022-10-18 50.30 52.90 50.30 52.80 0.2M
2022-10-17 49.00 50.30 48.35 50.30 0.2M
2022-10-14 48.65 50.60 48.65 50.10 0.3M
2022-10-13 50.20 50.90 48.00 48.05 0.2M
2022-10-12 48.30 49.90 48.30 49.80 0.2M
2022-10-11 50.90 50.90 48.60 48.85 0.4M
2022-10-07 53.10 53.40 51.40 52.00 0.2M
2022-10-06 55.00 55.00 53.50 54.10 0.1M
2022-10-05 54.20 55.30 53.30 54.80 0.3M
2022-10-04 54.00 54.60 53.10 53.40 0.1M
2022-10-03 53.80 54.20 52.80 52.90 0.1M
2022-09-30 52.50 53.90 51.40 53.80 0.1M
2022-09-29 51.00 54.00 51.00 53.50 0.3M
2022-09-28 54.50 54.50 51.00 51.00 0.3M
2022-09-27 56.40 56.40 54.10 54.50 0.1M
2022-09-26 58.20 58.30 55.00 55.00 0.3M
2022-09-23 60.00 60.50 58.70 59.20 0.1M
2022-09-22 58.80 59.60 57.80 59.40 0.2M
2022-09-21 60.60 60.60 58.60 58.80 0.2M
2022-09-20 61.40 62.20 60.20 60.30 0.2M
2022-09-19 64.00 64.00 61.70 61.70 0.2M
2022-09-16 63.30 64.40 62.30 63.90 0.2M
2022-09-15 62.70 64.50 62.70 63.70 0.1M
2022-09-14 62.00 63.60 61.90 63.50 0.2M
2022-09-13 62.50 64.50 62.40 62.80 0.2M
2022-09-12 61.90 62.80 61.90 62.40 0.1M
2022-09-08 63.30 63.30 62.70 62.80 0.1M
2022-09-07 64.70 64.70 62.80 62.80 0.1M
2022-09-06 65.00 66.50 64.30 64.70 0.1M
2022-09-05 67.30 67.30 65.00 65.10 0.3M
2022-09-02 68.40 68.60 67.30 67.30 0.2M
2022-09-01 69.90 69.90 68.30 68.40 0.2M
2022-08-31 68.40 70.40 68.30 70.00 0.2M
2022-08-30 68.60 69.00 68.20 68.40 0.2M
2022-08-29 69.90 69.90 68.20 68.60 0.4M
2022-08-26 73.00 73.30 72.20 72.20 0.4M
2022-08-25 73.10 75.10 71.50 72.90 1.3M
2022-08-24 89.80 91.30 89.80 90.90 0.9M
2022-08-23 90.00 90.00 88.70 89.80 0.3M
2022-08-22 91.90 91.90 89.80 90.00 0.5M
2022-08-19 89.80 91.70 89.60 91.60 0.5M
2022-08-18 89.10 90.00 88.40 89.70 0.3M
2022-08-17 88.50 89.80 88.40 89.00 0.4M
2022-08-16 91.90 91.90 87.70 88.40 0.4M
2022-08-15 86.70 90.00 86.30 89.50 0.4M
2022-08-12 83.20 86.20 82.50 85.50 0.4M
2022-08-11 83.60 83.60 82.90 83.00 0.1M
2022-08-10 83.00 84.30 82.50 82.80 0.2M
2022-08-09 80.60 83.30 79.70 82.90 0.3M
2022-08-08 80.00 81.90 79.70 80.40 0.2M
2022-08-05 77.00 80.60 77.00 80.00 0.3M
2022-08-04 78.70 78.80 76.70 77.80 0.1M
2022-08-03 76.90 79.30 76.10 78.40 0.2M
2022-08-02 82.90 82.90 76.00 76.90 0.8M
2022-08-01 84.30 84.30 82.60 83.70 0.0M
2022-07-29 81.10 84.80 81.10 83.50 0.2M
2022-07-28 81.20 82.40 80.40 81.10 0.1M
2022-07-27 83.00 83.10 80.50 80.80 0.2M
2022-07-26 84.20 85.20 83.00 83.10 0.1M
2022-07-25 82.80 83.50 82.50 83.20 0.0M
2022-07-22 83.90 84.30 83.00 83.50 0.1M
2022-07-21 81.50 84.40 81.50 83.50 0.2M
2022-07-20 84.70 84.90 81.50 81.50 0.2M
2022-07-19 81.30 84.70 80.60 83.60 0.3M
2022-07-18 77.00 81.20 77.00 80.80 0.3M
2022-07-15 77.70 77.70 75.90 76.30 0.1M
2022-07-14 75.20 78.20 74.30 77.80 0.2M
2022-07-13 75.20 75.80 74.10 75.20 0.2M
2022-07-12 75.80 75.80 72.60 72.80 0.3M
2022-07-11 79.00 80.60 76.80 76.80 0.5M
2022-07-08 83.00 84.90 82.50 83.50 0.1M
2022-07-07 82.20 83.20 81.10 82.90 0.1M
2022-07-06 85.50 85.50 81.50 81.90 0.1M
2022-07-05 84.00 85.80 83.20 85.50 0.2M
2022-07-04 79.00 83.00 79.00 82.20 0.2M
2022-07-01 84.60 84.60 79.20 79.20 0.3M
2022-06-30 88.90 89.00 84.50 84.70 0.3M
2022-06-29 90.10 90.30 88.30 88.90 0.1M
2022-06-28 92.30 93.00 91.10 91.10 0.1M
2022-06-27 91.90 93.70 91.90 93.60 0.1M
2022-06-24 88.00 92.60 88.00 91.30 0.2M
2022-06-23 89.20 90.00 87.20 87.80 0.1M
2022-06-22 90.90 91.00 88.00 88.20 0.2M
2022-06-21 88.10 90.80 88.10 90.80 0.2M
2022-06-20 92.40 93.00 88.00 88.00 0.3M
2022-06-17 93.00 93.00 91.70 92.00 0.2M
2022-06-16 97.60 98.10 94.00 94.20 0.1M
2022-06-15 96.00 96.70 95.30 96.70 0.1M
2022-06-14 95.10 95.10 93.30 95.00 0.1M
2022-06-13 97.80 97.80 95.60 95.80 0.2M
2022-06-10 100.00 101.00 99.20 99.30 0.2M
2022-06-09 101.50 102.00 101.00 101.50 0.1M
2022-06-08 102.50 102.50 101.00 101.50 0.1M
2022-06-07 100.50 102.50 99.80 101.50 0.1M
2022-06-06 100.50 101.00 99.70 100.50 0.1M
2022-06-02 101.00 101.50 99.50 100.50 0.1M
2022-06-01 98.60 101.50 98.60 101.00 0.3M
2022-05-31 97.70 98.20 97.20 98.20 0.1M
2022-05-30 98.30 98.60 96.90 98.00 0.2M
2022-05-27 96.20 98.40 95.60 96.90 0.2M
2022-05-26 95.10 95.40 94.10 94.20 0.1M
2022-05-25 93.90 94.50 93.40 94.50 0.1M
2022-05-24 96.60 96.60 93.50 93.60 0.2M
2022-05-23 97.00 97.00 96.10 96.90 0.1M
2022-05-20 96.70 97.80 96.60 97.00 0.1M
2022-05-19 96.50 97.30 95.10 96.60 0.2M
2022-05-18 98.20 100.50 98.20 98.50 0.3M
2022-05-17 97.50 98.80 97.40 97.60 0.1M
2022-05-16 94.80 98.20 94.80 97.40 0.2M
2022-05-13 92.10 96.00 92.10 95.30 0.5M
2022-05-12 95.30 96.80 91.90 92.00 0.4M
2022-05-11 98.10 98.20 97.00 97.10 0.2M
2022-05-10 94.40 98.10 94.40 98.10 0.4M
2022-05-09 104.50 104.50 97.20 97.30 1.7M
2022-05-06 105.00 108.50 104.50 108.00 0.3M
2022-05-05 104.00 111.00 104.00 107.50 0.6M
2022-05-04 103.00 104.50 102.00 102.00 0.3M
2022-05-03 105.00 105.00 102.00 102.50 0.4M
2022-04-29 103.50 106.50 103.50 105.00 0.3M
2022-04-28 103.50 105.00 102.50 103.00 0.2M
2022-04-27 107.00 107.00 102.00 104.50 0.4M
2022-04-26 114.00 114.00 108.50 109.00 0.5M
2022-04-25 116.00 116.00 113.00 113.00 1.3M
2022-04-22 114.50 117.50 114.00 117.00 0.3M
2022-04-21 118.50 118.50 115.50 115.50 0.2M
2022-04-20 116.00 119.50 115.00 117.50 0.5M
2022-04-19 113.50 116.00 113.00 115.00 0.5M
2022-04-18 113.00 115.00 111.00 111.50 0.4M
2022-04-15 117.00 117.50 113.00 114.00 0.4M
2022-04-14 119.50 119.50 117.00 118.00 0.2M
2022-04-13 122.00 122.50 116.50 119.50 1.0M
2022-04-12 112.50 123.00 111.00 123.00 2.0M
2022-04-11 121.00 121.00 111.50 112.00 0.8M
2022-04-08 120.00 123.50 120.00 120.50 0.3M
2022-04-07 126.00 126.00 119.00 119.00 0.6M
2022-04-06 129.50 129.50 126.00 126.00 0.3M
2022-04-01 130.50 130.50 128.50 129.00 0.2M
2022-03-31 132.50 132.50 130.50 130.50 0.1M
2022-03-30 132.00 133.00 131.00 132.50 0.1M
2022-03-29 131.00 132.00 129.00 132.00 0.2M
2022-03-28 134.50 136.00 131.00 131.00 0.3M
2022-03-25 138.00 138.00 133.50 133.50 1.4M
2022-03-24 141.50 141.50 137.00 137.50 0.4M
2022-03-23 142.00 142.50 141.00 141.50 0.1M
2022-03-22 141.00 142.00 141.00 142.00 0.1M
2022-03-21 142.00 143.50 141.00 142.00 0.1M
2022-03-18 142.00 142.50 140.50 142.50 0.1M
2022-03-17 142.00 142.50 140.00 142.00 0.1M
2022-03-16 142.00 142.50 140.00 140.00 0.1M
2022-03-15 144.00 144.00 141.00 141.00 0.2M
2022-03-14 144.50 145.00 143.50 144.00 0.2M
2022-03-11 146.50 146.50 142.00 143.00 0.2M
2022-03-10 145.00 147.00 144.50 145.50 0.2M
2022-03-09 138.00 147.00 137.50 143.00 0.5M
2022-03-08 141.50 143.00 140.00 140.00 0.2M
2022-03-07 147.50 147.50 143.00 144.50 0.2M
2022-03-04 147.00 148.00 146.00 147.50 0.2M
2022-03-03 150.00 150.00 147.00 148.00 0.2M
2022-03-02 146.50 148.00 144.50 148.00 0.1M
2022-03-01 150.50 151.00 142.50 147.00 0.4M
2022-02-25 140.00 148.00 139.00 148.00 0.4M
2022-02-24 140.00 141.50 139.00 139.00 0.2M
2022-02-23 141.00 141.50 139.00 139.50 0.3M
2022-02-22 146.50 146.50 141.00 141.50 0.3M
2022-02-21 148.50 148.50 145.00 146.50 0.2M
2022-02-18 149.00 150.00 149.00 149.50 0.1M
2022-02-17 150.50 150.50 149.00 150.00 0.1M
2022-02-16 151.00 151.00 148.50 150.00 0.1M
2022-02-15 151.00 151.00 148.00 149.50 0.2M
2022-02-14 152.00 152.00 150.00 151.00 0.1M
2022-02-11 153.50 153.50 151.50 152.50 0.2M
2022-02-10 155.50 156.50 152.50 153.50 0.2M
2022-02-09 154.50 156.50 152.50 156.00 0.1M
2022-02-08 153.50 154.00 152.00 152.50 0.1M
2022-02-07 151.00 153.00 147.00 153.00 0.2M
2022-01-26 150.00 150.00 149.00 149.00 0.1M
2022-01-25 149.50 151.50 149.00 151.00 0.2M
2022-01-24 152.50 154.00 150.50 151.50 0.1M
2022-01-21 151.50 151.50 150.00 151.50 0.2M
2022-01-20 156.00 156.00 152.00 153.50 0.1M
2022-01-19 158.00 158.00 153.50 155.00 0.1M
2022-01-18 156.50 157.50 156.00 157.00 0.0M
2022-01-17 155.00 157.50 155.00 156.50 0.0M
2022-01-14 157.00 157.50 152.50 156.50 0.2M
2022-01-13 152.00 157.50 151.00 157.00 0.2M
2022-01-12 155.00 155.00 150.00 151.00 0.3M
2022-01-11 163.00 163.00 152.00 152.00 0.9M
2022-01-10 164.50 169.00 162.50 162.50 0.5M
2022-01-07 165.00 166.50 162.50 166.50 0.3M
2022-01-06 164.50 169.00 164.00 164.50 0.3M
2022-01-05 164.50 164.50 162.00 163.00 0.1M
2022-01-04 164.50 164.50 161.50 164.00 0.1M
2022-01-03 167.00 167.00 162.00 162.50 0.2M