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
2024-12-31 60.30 61.00 60.10 60.10 0.0M
2024-12-30 61.10 61.60 60.60 60.60 0.1M
2024-12-27 63.50 63.50 61.10 61.30 0.1M
2024-12-26 62.80 63.60 62.10 63.00 0.1M
2024-12-25 62.80 63.20 62.00 62.00 0.0M
2024-12-24 62.60 63.20 62.20 63.20 0.0M
2024-12-23 62.20 63.50 61.80 63.00 0.1M
2024-12-20 60.60 62.30 60.40 61.20 0.2M
2024-12-19 57.70 59.90 57.70 59.80 0.2M
2024-12-18 60.80 60.80 57.20 57.50 0.3M
2024-12-17 61.00 61.80 60.70 60.90 0.1M
2024-12-16 62.70 63.30 61.30 61.30 0.1M
2024-12-13 63.20 64.40 61.50 61.90 0.2M
2024-12-12 64.60 65.60 62.80 63.40 0.1M
2024-12-11 65.50 66.60 63.90 64.50 0.1M
2024-12-10 64.20 67.20 64.20 65.40 0.3M
2024-12-09 61.70 66.10 61.70 64.00 0.4M
2024-12-06 61.80 62.00 61.30 61.60 0.0M
2024-12-05 61.60 62.60 61.60 61.90 0.0M
2024-12-04 61.20 62.40 61.10 62.40 0.1M
2024-12-03 61.80 62.20 61.20 61.70 0.0M
2024-12-02 60.90 61.50 60.90 61.20 0.0M
2024-11-29 60.10 61.30 59.70 61.30 0.0M
2024-11-28 61.50 61.50 60.20 60.90 0.1M
2024-11-27 63.50 63.50 61.30 61.90 0.1M
2024-11-26 63.70 63.90 63.30 63.80 0.0M
2024-11-25 64.20 64.40 63.30 63.90 0.0M
2024-11-22 63.20 63.80 63.10 63.80 0.0M
2024-11-21 62.50 63.90 62.50 63.80 0.1M
2024-11-20 61.80 62.40 61.50 62.40 0.0M
2024-11-19 61.50 62.30 61.10 61.90 0.0M
2024-11-18 61.60 62.50 60.90 61.60 0.1M
2024-11-15 61.50 63.30 61.50 63.00 0.1M
2024-11-14 62.00 62.00 60.60 60.80 0.1M
2024-11-13 60.90 62.50 60.90 61.50 0.1M
2024-11-12 62.50 63.50 61.10 61.20 0.2M
2024-11-11 64.50 64.70 62.90 62.90 0.2M
2024-11-08 67.90 67.90 64.80 64.90 0.4M
2024-11-07 65.70 71.60 65.70 68.30 0.8M
2024-11-06 68.50 68.50 65.60 65.70 0.3M
2024-11-05 63.00 67.90 62.90 67.50 0.6M
2024-11-04 63.50 63.50 61.90 62.40 0.1M
2024-11-01 59.40 63.00 59.40 62.80 0.2M
2024-10-30 60.30 60.30 59.20 59.20 0.1M
2024-10-29 60.10 60.10 59.20 59.90 0.1M
2024-10-28 61.30 61.30 60.30 60.50 0.1M
2024-10-25 61.80 61.80 61.20 61.30 0.0M
2024-10-24 63.00 64.00 61.40 61.50 0.1M
2024-10-23 62.50 63.30 61.70 62.80 0.1M
2024-10-22 61.80 62.00 61.30 62.00 0.1M
2024-10-21 61.00 62.00 61.00 61.80 0.1M
2024-10-18 63.30 63.30 61.80 61.90 0.1M
2024-10-17 62.70 63.50 62.70 63.10 0.0M
2024-10-16 62.40 63.40 62.40 63.00 0.1M
2024-10-15 61.70 63.20 61.70 62.40 0.1M
2024-10-14 60.20 61.70 60.20 61.00 0.2M
2024-10-11 62.00 63.10 61.00 61.20 0.1M
2024-10-09 64.00 64.00 61.90 62.30 0.1M
2024-10-08 64.80 64.80 63.00 64.00 0.1M
2024-10-07 65.10 65.70 65.00 65.00 0.1M
2024-10-04 68.10 68.10 64.30 64.90 0.2M
2024-10-01 68.90 69.20 67.30 68.20 0.3M
2024-09-30 69.00 69.00 67.00 67.60 0.3M
2024-09-27 63.10 68.80 63.10 68.40 0.8M
2024-09-26 64.10 65.10 62.70 62.80 0.2M
2024-09-25 63.50 63.70 63.00 63.60 0.1M
2024-09-24 62.70 63.10 62.10 62.80 0.1M
2024-09-23 65.20 65.40 62.50 62.70 0.2M
2024-09-20 65.80 66.10 64.80 64.80 0.2M
2024-09-19 64.40 65.40 64.10 65.40 0.1M
2024-09-18 66.50 66.50 64.20 64.40 0.2M
2024-09-16 61.90 65.00 61.90 64.90 0.2M
2024-09-13 60.80 62.40 60.60 61.60 0.1M
2024-09-12 60.10 60.80 59.70 59.90 0.1M
2024-09-11 59.50 61.60 59.30 60.10 0.1M
2024-09-10 61.00 61.00 58.30 58.30 0.2M
2024-09-09 56.70 57.70 55.80 57.70 0.1M
2024-09-06 58.20 58.70 57.30 58.30 0.1M
2024-09-05 58.70 59.40 57.60 58.00 0.1M
2024-09-04 59.90 59.90 57.70 58.10 0.4M
2024-09-03 63.70 64.50 62.20 62.60 0.1M
2024-09-02 62.80 64.00 62.50 62.90 0.1M
2024-08-30 62.70 63.40 62.00 62.60 0.1M
2024-08-29 61.80 62.20 61.30 62.10 0.0M
2024-08-28 61.60 63.20 61.60 62.60 0.1M
2024-08-27 61.70 61.80 61.20 61.60 0.1M
2024-08-26 61.50 63.20 61.50 62.00 0.1M
2024-08-23 61.30 63.00 60.80 62.30 0.2M
2024-08-22 62.40 62.50 61.30 61.30 0.0M
2024-08-21 61.10 62.60 60.90 61.80 0.3M
2024-08-20 62.70 62.90 61.50 62.20 0.1M
2024-08-19 62.20 63.60 62.20 62.70 0.1M
2024-08-16 61.90 63.60 61.70 63.20 0.2M
2024-08-15 61.60 61.60 60.20 61.00 0.1M
2024-08-14 63.00 63.10 61.50 61.50 0.2M
2024-08-13 64.10 64.10 61.50 62.90 0.3M
2024-08-12 61.10 63.60 61.00 62.90 0.4M
2024-08-09 59.10 61.70 59.10 60.60 0.2M
2024-08-08 58.70 59.20 57.50 58.00 0.2M
2024-08-07 55.00 59.70 55.00 59.60 0.2M
2024-08-06 56.80 57.70 53.00 55.00 0.3M
2024-08-05 58.80 58.80 54.50 55.40 0.4M
2024-08-02 62.10 62.60 59.80 60.40 0.2M
2024-08-01 60.80 63.30 60.80 63.30 0.2M
2024-07-31 61.10 62.70 61.10 61.10 0.2M
2024-07-30 59.30 62.00 59.10 61.60 0.1M
2024-07-29 59.60 60.80 59.10 59.80 0.2M
2024-07-26 58.60 60.40 58.50 59.80 0.2M
2024-07-23 62.10 62.50 60.20 60.50 0.2M
2024-07-22 63.10 63.10 60.90 61.40 0.4M
2024-07-19 67.10 67.20 63.60 63.70 0.4M
2024-07-18 66.20 68.60 65.80 67.10 0.4M
2024-07-17 65.60 67.50 65.50 66.20 0.3M
2024-07-16 65.00 66.10 65.00 65.50 0.2M
2024-07-15 68.60 69.20 65.00 65.00 0.5M
2024-07-12 69.80 71.90 68.30 68.50 0.6M
2024-07-11 70.90 71.50 68.80 70.40 0.4M
2024-07-10 70.00 73.00 68.40 69.50 0.6M
2024-07-09 73.30 73.90 66.70 68.50 0.9M
2024-07-08 72.00 76.50 71.30 73.30 2.0M
2024-07-05 66.20 71.30 65.20 71.30 1.7M
2024-07-04 65.20 65.80 64.50 64.90 0.4M
2024-07-03 65.70 66.40 64.20 65.20 0.5M
2024-07-02 66.60 67.40 64.40 65.70 0.7M
2024-07-01 64.00 66.10 62.60 65.90 1.2M
2024-06-28 59.20 63.80 58.30 62.20 0.7M
2024-06-27 59.00 59.20 58.10 58.70 0.2M
2024-06-26 58.50 59.50 57.30 59.00 0.5M
2024-06-25 56.00 58.50 56.00 58.10 0.4M
2024-06-24 54.60 56.40 54.60 55.80 0.3M
2024-06-21 54.00 54.40 53.50 54.40 0.1M
2024-06-20 54.00 54.30 53.60 54.00 0.0M
2024-06-19 53.60 55.00 53.50 53.80 0.2M
2024-06-18 54.10 54.70 53.50 54.40 0.1M
2024-06-17 52.50 53.90 52.40 53.80 0.2M
2024-06-14 52.20 52.50 52.20 52.40 0.0M
2024-06-13 52.90 52.90 52.10 52.10 0.1M
2024-06-12 52.50 53.20 52.20 52.40 0.2M
2024-06-11 51.80 52.40 51.50 52.20 0.2M
2024-06-07 50.80 52.00 50.70 51.30 0.1M
2024-06-06 51.10 51.10 50.20 50.40 0.1M
2024-06-05 50.70 51.30 50.70 51.10 0.1M
2024-06-04 50.60 50.70 50.40 50.40 0.0M
2024-06-03 50.70 50.80 50.50 50.60 0.0M
2024-05-31 50.60 50.90 50.30 50.60 0.1M
2024-05-30 50.50 50.50 50.10 50.20 0.1M
2024-05-29 50.80 50.80 50.30 50.40 0.0M
2024-05-28 50.50 50.50 50.20 50.40 0.0M
2024-05-27 50.10 50.40 50.00 50.20 0.0M
2024-05-24 50.40 50.40 50.10 50.20 0.0M
2024-05-23 50.00 50.90 50.00 50.40 0.1M
2024-05-22 50.00 50.60 50.00 50.30 0.1M
2024-05-21 51.30 51.30 50.20 50.50 0.1M
2024-05-20 51.00 51.90 51.00 51.40 0.1M
2024-05-17 51.10 51.40 50.50 50.90 0.1M
2024-05-16 51.80 51.80 51.00 51.30 0.1M
2024-05-15 51.50 51.70 50.90 51.40 0.1M
2024-05-14 50.40 51.60 50.40 51.30 0.1M
2024-05-13 50.70 50.90 50.30 50.60 0.0M
2024-05-10 50.70 51.00 50.60 50.80 0.0M
2024-05-09 51.10 52.00 50.70 50.90 0.1M
2024-05-08 51.70 51.70 50.90 51.10 0.1M
2024-05-07 50.50 50.90 50.00 50.20 0.0M
2024-05-06 50.00 50.70 50.00 50.40 0.1M
2024-05-03 50.50 50.50 49.95 50.00 0.1M
2024-05-02 50.90 51.00 50.60 50.80 0.1M
2024-04-30 50.80 50.90 50.40 50.90 0.0M
2024-04-29 50.30 51.00 50.30 50.80 0.1M
2024-04-26 49.90 50.20 49.75 50.10 0.0M
2024-04-25 49.90 50.20 49.90 50.00 0.0M
2024-04-24 50.00 50.10 49.80 49.90 0.1M
2024-04-23 50.50 50.90 49.90 50.00 0.1M
2024-04-22 49.90 51.70 49.90 50.30 0.2M
2024-04-19 49.15 49.50 49.00 49.50 0.1M
2024-04-18 48.80 49.15 48.60 49.10 0.0M
2024-04-17 49.00 49.00 48.45 48.80 0.0M
2024-04-16 49.50 49.50 48.80 49.00 0.0M
2024-04-15 49.40 49.65 49.30 49.60 0.0M
2024-04-12 49.50 49.50 49.35 49.40 0.0M
2024-04-11 49.70 49.95 49.05 49.50 0.1M
2024-04-10 48.80 49.75 48.80 49.65 0.1M
2024-04-09 48.20 48.45 48.10 48.45 0.0M
2024-04-08 48.40 48.40 48.10 48.20 0.0M
2024-04-03 48.50 48.50 48.20 48.45 0.0M
2024-04-02 48.35 48.45 48.10 48.15 0.0M
2024-04-01 48.55 48.55 48.20 48.35 0.0M
2024-03-29 48.55 48.55 48.15 48.15 0.1M
2024-03-28 48.60 48.70 48.50 48.55 0.0M
2024-03-27 48.30 49.20 48.20 48.60 0.1M
2024-03-26 48.20 48.55 48.00 48.30 0.0M
2024-03-25 48.00 48.25 47.90 48.25 0.0M
2024-03-22 48.00 48.05 47.95 48.00 0.0M
2024-03-21 48.20 48.20 48.00 48.00 0.0M
2024-03-20 48.40 48.40 47.90 48.20 0.1M
2024-03-19 48.15 48.20 48.05 48.05 0.0M
2024-03-18 48.40 48.50 48.10 48.10 0.2M
2024-03-15 48.50 48.55 48.35 48.45 0.1M
2024-03-14 48.65 48.75 48.40 48.65 0.1M
2024-03-13 48.75 49.00 48.60 48.70 0.1M
2024-03-12 48.75 48.80 48.65 48.75 0.1M
2024-03-11 48.60 48.75 48.45 48.65 0.0M
2024-03-08 49.00 49.00 48.50 48.60 0.1M
2024-03-07 49.65 49.65 49.00 49.05 0.1M
2024-03-06 49.20 50.00 49.00 49.65 0.2M
2024-03-05 49.65 49.85 49.35 49.40 0.1M
2024-03-04 49.85 50.00 49.65 49.65 0.1M
2024-03-01 49.95 50.20 49.65 49.85 0.0M
2024-02-29 50.10 50.20 49.80 49.90 0.1M
2024-02-27 50.30 50.40 49.90 50.00 0.1M
2024-02-26 50.70 50.70 50.00 50.20 0.0M
2024-02-23 50.40 50.40 49.90 49.95 0.1M
2024-02-22 50.40 50.60 50.00 50.60 0.1M
2024-02-21 50.10 50.40 49.80 50.20 0.1M
2024-02-20 50.40 50.70 50.00 50.10 0.1M
2024-02-19 50.20 50.90 50.20 50.50 0.1M
2024-02-16 50.40 50.50 49.80 50.10 0.1M
2024-02-15 52.60 52.60 50.20 50.20 0.2M
2024-02-05 52.70 52.70 52.30 52.50 0.0M
2024-02-02 53.40 53.40 52.80 52.90 0.0M
2024-02-01 52.90 53.00 52.70 53.00 0.0M
2024-01-31 53.00 53.40 52.80 52.90 0.0M
2024-01-30 53.80 53.80 52.40 52.70 0.0M
2024-01-29 52.70 53.40 52.70 53.10 0.0M
2024-01-26 53.20 53.50 53.20 53.20 0.0M
2024-01-25 54.30 54.30 53.50 53.60 0.0M
2024-01-24 54.10 54.10 53.60 53.80 0.0M
2024-01-23 53.10 54.00 53.10 53.90 0.0M
2024-01-22 52.00 53.10 52.00 53.10 0.0M
2024-01-19 52.10 53.20 52.10 52.40 0.0M
2024-01-18 52.60 53.00 52.30 52.30 0.0M
2024-01-17 53.60 53.90 52.00 52.40 0.1M
2024-01-16 55.50 55.90 54.20 54.20 0.1M
2024-01-15 55.30 55.70 55.30 55.40 0.0M
2024-01-12 55.50 55.90 55.10 55.30 0.0M
2024-01-11 55.40 55.90 55.30 55.50 0.0M
2024-01-10 55.50 56.00 54.70 55.10 0.1M
2024-01-09 55.30 55.60 54.60 55.10 0.0M
2024-01-08 55.90 55.90 55.20 55.30 0.0M
2024-01-05 55.80 55.80 55.30 55.30 0.0M
2024-01-04 55.50 56.00 55.50 55.80 0.0M
2024-01-03 55.40 57.10 55.30 55.30 0.0M
2024-01-02 55.80 56.00 55.00 55.40 0.0M