Shin Ruenn Development Co Ltd (6186)

6186
🏛️ 台湾 →
62.40
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 35.90 37.00 35.60 36.80 0.0M
2022-12-29 34.85 35.95 34.75 35.90 0.0M
2022-12-28 35.40 36.35 35.25 35.25 0.0M
2022-12-27 34.70 35.95 34.40 35.40 0.0M
2022-12-26 34.10 35.00 34.05 34.25 0.0M
2022-12-23 33.75 34.65 33.00 34.10 0.0M
2022-12-22 32.30 33.95 32.30 33.75 0.0M
2022-12-21 32.10 32.75 31.90 32.20 0.0M
2022-12-20 32.65 33.00 31.85 31.95 0.0M
2022-12-19 33.05 33.05 32.40 32.65 0.0M
2022-12-16 32.95 33.50 32.75 33.00 0.0M
2022-12-15 32.70 32.95 32.60 32.95 0.0M
2022-12-14 32.80 33.00 32.65 32.90 0.0M
2022-12-13 33.50 33.55 32.75 32.90 0.0M
2022-12-12 33.85 34.10 33.20 33.35 0.0M
2022-12-09 32.90 34.40 32.60 34.10 0.0M
2022-12-08 32.45 32.80 32.10 32.55 0.0M
2022-12-07 32.45 32.65 32.10 32.45 0.0M
2022-12-06 32.20 32.45 31.80 32.10 0.0M
2022-12-05 32.10 32.75 32.05 32.15 0.0M
2022-12-02 32.10 32.50 31.85 32.05 0.0M
2022-12-01 32.60 33.10 32.25 32.25 0.0M
2022-11-30 31.65 32.80 31.65 32.55 0.0M
2022-11-29 30.50 31.70 30.50 31.60 0.0M
2022-11-28 29.60 30.45 29.60 30.40 0.0M
2022-11-25 29.70 29.95 29.60 29.60 0.0M
2022-11-24 30.00 30.30 29.80 29.80 0.0M
2022-11-23 30.20 30.35 29.95 30.00 0.0M
2022-11-22 29.70 30.40 29.65 30.20 0.0M
2022-11-21 29.80 30.00 29.30 29.65 0.0M
2022-11-18 29.15 29.50 28.95 29.35 0.0M
2022-11-17 28.40 29.30 28.40 29.00 0.0M
2022-11-16 28.40 28.80 27.95 28.40 0.0M
2022-11-15 28.10 28.65 27.80 28.40 0.0M
2022-11-14 27.00 28.00 26.80 27.80 0.0M
2022-11-11 26.20 26.45 26.00 26.30 0.0M
2022-11-10 26.10 26.10 26.00 26.00 0.0M
2022-11-09 25.95 26.10 25.95 26.10 0.0M
2022-11-08 26.00 26.10 25.95 26.05 0.0M
2022-11-07 26.40 26.40 25.90 26.00 0.0M
2022-11-04 25.80 26.00 25.75 25.90 0.0M
2022-11-03 25.60 25.90 25.50 25.85 0.0M
2022-11-02 25.80 25.80 25.50 25.70 0.0M
2022-11-01 25.80 26.00 25.80 25.80 0.0M
2022-10-31 25.90 26.25 25.85 26.20 0.0M
2022-10-28 26.10 26.20 25.85 26.20 0.0M
2022-10-27 26.10 26.35 25.95 26.20 0.0M
2022-10-26 25.75 26.30 25.50 26.00 0.0M
2022-10-25 25.50 26.40 25.15 25.85 0.0M
2022-10-24 28.15 29.20 28.15 28.30 0.0M
2022-10-21 28.25 28.25 28.00 28.00 0.0M
2022-10-20 28.50 28.75 27.80 28.10 0.0M
2022-10-19 29.00 29.90 28.70 28.80 0.0M
2022-10-18 28.00 28.90 28.00 28.70 0.0M
2022-10-17 28.35 28.35 27.55 27.85 0.0M
2022-10-14 28.65 29.00 28.20 28.50 0.0M
2022-10-13 29.30 29.75 28.20 28.65 0.0M
2022-10-12 29.25 29.50 28.90 29.25 0.0M
2022-10-11 30.05 30.35 28.90 29.25 0.0M
2022-10-07 31.00 31.05 30.60 30.95 0.0M
2022-10-06 30.15 31.00 30.00 31.00 0.0M
2022-10-05 30.40 30.90 29.95 30.05 0.0M
2022-10-04 30.40 30.55 30.20 30.30 0.0M
2022-10-03 30.40 30.75 30.40 30.40 0.0M
2022-09-30 30.40 30.75 29.90 30.75 0.0M
2022-09-29 30.45 30.80 30.20 30.50 0.0M
2022-09-28 31.60 31.60 29.85 30.20 0.0M
2022-09-27 30.80 31.10 30.60 30.90 0.0M
2022-09-26 31.95 31.95 30.30 30.65 0.0M
2022-09-23 32.10 32.20 31.70 31.95 0.0M
2022-09-22 31.95 32.30 31.85 32.05 0.0M
2022-09-21 31.95 32.25 31.75 32.05 0.0M
2022-09-20 31.85 32.15 31.50 32.00 0.0M
2022-09-19 32.15 32.95 31.80 32.30 0.0M
2022-09-16 32.00 32.75 31.35 32.10 0.0M
2022-09-15 30.00 32.10 30.00 31.55 0.0M
2022-09-14 28.40 29.80 28.30 29.70 0.0M
2022-09-13 28.15 28.65 28.15 28.60 0.0M
2022-09-12 27.45 28.25 27.40 28.15 0.0M
2022-09-08 27.40 27.45 27.20 27.35 0.0M
2022-09-07 27.40 27.40 27.10 27.15 0.0M
2022-09-06 27.45 27.45 27.20 27.40 0.0M
2022-09-05 27.25 27.50 27.25 27.45 0.0M
2022-09-02 27.40 27.40 27.20 27.25 0.0M
2022-09-01 27.40 27.40 27.20 27.20 0.0M
2022-08-31 27.10 27.35 27.10 27.25 0.0M
2022-08-30 27.15 27.15 27.05 27.10 0.0M
2022-08-29 27.10 27.10 26.95 27.10 0.0M
2022-08-26 27.10 27.25 27.05 27.20 0.0M
2022-08-25 27.05 27.15 27.00 27.05 0.0M
2022-08-24 27.05 27.10 27.00 27.05 0.0M
2022-08-23 27.05 27.15 27.00 27.05 0.0M
2022-08-22 27.15 27.15 27.00 27.10 0.0M
2022-08-19 27.05 27.10 27.00 27.10 0.0M
2022-08-18 27.00 27.05 26.95 27.05 0.0M
2022-08-17 27.10 27.15 27.00 27.05 0.0M
2022-08-16 27.05 27.10 26.85 27.10 0.0M
2022-08-15 27.15 27.20 27.00 27.05 0.0M
2022-08-12 26.65 27.20 26.65 27.00 0.0M
2022-08-11 26.50 26.80 26.50 26.60 0.0M
2022-08-10 26.40 26.50 26.35 26.50 0.0M
2022-08-09 26.40 26.50 26.40 26.45 0.0M
2022-08-08 26.20 26.35 26.10 26.35 0.0M
2022-08-05 26.00 26.50 26.00 26.35 0.0M
2022-08-04 26.05 26.30 25.70 25.95 0.0M
2022-08-03 26.40 26.40 25.50 26.05 0.0M
2022-08-02 26.50 26.60 26.45 26.55 0.0M
2022-08-01 26.30 26.60 26.25 26.55 0.0M
2022-07-29 26.20 26.25 26.15 26.25 0.0M
2022-07-28 26.15 26.20 26.00 26.15 0.0M
2022-07-27 26.00 26.15 26.00 26.10 0.0M
2022-07-26 26.20 26.25 25.95 26.00 0.0M
2022-07-25 26.15 26.20 26.00 26.20 0.0M
2022-07-22 26.00 26.20 26.00 26.15 0.0M
2022-07-21 26.05 26.20 26.05 26.20 0.0M
2022-07-20 26.10 26.30 26.00 26.05 0.0M
2022-07-19 25.80 26.05 25.80 26.00 0.0M
2022-07-18 25.70 25.80 25.55 25.80 0.0M
2022-07-15 25.85 25.85 25.55 25.60 0.0M
2022-07-14 25.65 25.90 25.65 25.85 0.0M
2022-07-13 25.95 25.95 25.60 25.65 0.0M
2022-07-12 26.05 26.10 25.60 25.60 0.0M
2022-07-11 26.30 26.30 26.05 26.10 0.0M
2022-07-08 26.20 26.35 26.20 26.30 0.0M
2022-07-07 25.90 26.30 25.90 26.30 0.0M
2022-07-06 26.00 26.10 25.95 26.00 0.0M
2022-07-05 25.90 26.00 25.80 26.00 0.0M
2022-07-04 25.90 26.05 25.55 25.80 0.0M
2022-07-01 26.70 26.70 25.65 25.65 0.0M
2022-06-30 26.60 26.90 26.40 26.50 0.0M
2022-06-29 26.65 26.75 26.55 26.65 0.0M
2022-06-28 26.75 26.75 26.60 26.65 0.0M
2022-06-27 26.90 27.10 26.70 26.70 0.0M
2022-06-24 26.65 26.85 26.65 26.65 0.0M
2022-06-23 26.45 26.70 26.45 26.50 0.0M
2022-06-22 26.85 26.85 26.50 26.50 0.0M
2022-06-21 26.70 26.90 26.65 26.80 0.0M
2022-06-20 27.05 27.05 26.65 26.70 0.0M
2022-06-17 27.10 27.10 26.80 27.00 0.0M
2022-06-16 27.25 27.35 27.05 27.10 0.0M
2022-06-15 27.35 27.35 27.10 27.20 0.0M
2022-06-14 27.10 27.20 27.05 27.10 0.0M
2022-06-13 27.15 27.20 27.05 27.15 0.0M
2022-06-10 27.40 27.40 27.30 27.35 0.0M
2022-06-09 27.35 27.50 27.35 27.45 0.0M
2022-06-08 27.40 27.45 27.35 27.40 0.0M
2022-06-07 27.40 27.40 27.30 27.40 0.0M
2022-06-06 27.40 27.45 27.35 27.40 0.0M
2022-06-02 27.35 27.35 27.30 27.35 0.0M
2022-06-01 27.30 27.35 27.20 27.30 0.0M
2022-05-31 27.20 27.25 27.00 27.20 0.0M
2022-05-30 27.05 27.40 27.05 27.25 0.0M
2022-05-27 27.15 27.15 27.05 27.10 0.0M
2022-05-26 27.15 27.25 27.10 27.15 0.0M
2022-05-25 27.30 27.35 27.00 27.15 0.0M
2022-05-24 27.50 27.50 27.30 27.30 0.0M
2022-05-23 27.35 27.60 27.30 27.45 0.0M
2022-05-20 27.35 27.70 27.30 27.35 0.0M
2022-05-19 27.10 27.35 26.75 27.30 0.0M
2022-05-18 27.15 27.50 27.15 27.20 0.0M
2022-05-17 27.30 27.30 27.00 27.10 0.0M
2022-05-16 26.80 26.90 26.70 26.80 0.0M
2022-05-13 26.65 26.80 26.65 26.80 0.0M
2022-05-12 26.85 27.10 26.60 26.60 0.0M
2022-05-11 27.35 27.50 26.85 26.85 0.0M
2022-05-10 25.90 26.05 25.75 26.05 0.0M
2022-05-09 26.40 26.40 26.00 26.00 0.0M
2022-05-06 26.35 26.50 26.20 26.40 0.0M
2022-05-05 26.35 26.75 26.35 26.60 0.0M
2022-05-03 26.20 26.25 26.10 26.25 0.0M
2022-04-29 26.15 26.30 26.10 26.20 0.0M
2022-04-28 25.65 26.25 25.65 26.10 0.0M
2022-04-27 26.10 26.10 25.60 25.60 0.0M
2022-04-26 26.55 26.70 26.15 26.15 0.0M
2022-04-25 26.90 26.90 26.55 26.55 0.0M
2022-04-22 27.05 27.15 27.05 27.10 0.0M
2022-04-21 27.15 27.20 27.10 27.20 0.0M
2022-04-20 27.20 27.30 27.15 27.15 0.0M
2022-04-19 27.30 27.30 27.15 27.20 0.0M
2022-04-18 27.15 27.35 27.15 27.30 0.0M
2022-04-15 27.20 27.35 27.20 27.30 0.0M
2022-04-14 27.10 27.35 27.00 27.30 0.0M
2022-04-13 27.20 27.25 27.00 27.20 0.0M
2022-04-12 27.35 27.40 27.20 27.25 0.0M
2022-04-11 27.15 27.40 27.05 27.40 0.0M
2022-04-08 27.15 27.25 27.10 27.25 0.0M
2022-04-07 27.15 27.30 27.10 27.15 0.0M
2022-04-06 27.05 27.40 27.05 27.30 0.0M
2022-04-01 27.00 27.10 26.90 27.00 0.0M
2022-03-31 27.05 27.20 26.90 27.05 0.0M
2022-03-30 27.30 27.40 26.80 27.20 0.0M
2022-03-29 27.45 27.50 27.20 27.30 0.0M
2022-03-28 26.50 27.50 26.30 27.45 0.0M
2022-03-25 26.45 26.50 26.40 26.50 0.0M
2022-03-24 26.55 26.60 26.45 26.50 0.0M
2022-03-23 26.50 26.60 26.50 26.60 0.0M
2022-03-22 26.55 26.55 26.40 26.50 0.0M
2022-03-21 26.55 26.55 26.40 26.50 0.0M
2022-03-18 26.40 26.55 26.30 26.55 0.0M
2022-03-17 26.70 26.70 26.30 26.50 0.0M
2022-03-16 26.90 26.90 26.25 26.50 0.0M
2022-03-15 26.75 26.80 26.65 26.75 0.0M
2022-03-14 26.60 26.80 26.55 26.75 0.0M
2022-03-11 26.50 26.55 26.40 26.50 0.0M
2022-03-10 26.35 26.55 26.35 26.50 0.0M
2022-03-09 26.20 26.55 26.20 26.55 0.0M
2022-03-08 26.10 26.40 26.10 26.30 0.0M
2022-03-07 26.20 26.35 26.00 26.35 0.0M
2022-03-04 26.25 26.30 26.20 26.25 0.0M
2022-03-03 26.30 26.35 26.15 26.25 0.0M
2022-03-02 26.30 26.30 26.25 26.30 0.0M
2022-03-01 26.25 26.45 26.25 26.30 0.0M
2022-02-25 26.15 26.25 26.15 26.25 0.0M
2022-02-24 26.20 26.40 26.05 26.15 0.0M
2022-02-23 26.25 26.30 26.15 26.30 0.0M
2022-02-22 26.20 26.30 26.10 26.15 0.0M
2022-02-21 26.05 26.30 26.05 26.25 0.0M
2022-02-18 26.20 26.30 26.05 26.20 0.0M
2022-02-17 26.15 26.35 26.10 26.20 0.0M
2022-02-16 26.25 26.30 26.15 26.15 0.0M
2022-02-15 26.20 26.30 26.20 26.20 0.0M
2022-02-14 26.50 26.50 26.00 26.20 0.0M
2022-02-11 26.00 26.50 26.00 26.50 0.0M
2022-02-10 26.25 26.25 26.05 26.20 0.0M
2022-02-09 26.00 26.40 26.00 26.25 0.0M
2022-02-08 26.35 26.35 26.20 26.25 0.0M
2022-02-07 25.85 26.55 25.85 26.20 0.0M
2022-01-26 25.70 25.75 25.70 25.70 0.0M
2022-01-25 25.80 25.90 25.65 25.70 0.0M
2022-01-24 25.90 25.95 25.65 25.90 0.0M
2022-01-21 26.05 26.25 26.00 26.00 0.0M
2022-01-20 26.10 26.25 26.00 26.25 0.0M
2022-01-19 25.90 26.10 25.90 26.00 0.0M
2022-01-18 26.00 26.05 25.90 25.90 0.0M
2022-01-17 25.95 26.05 25.85 26.00 0.0M
2022-01-14 26.00 26.00 25.80 25.95 0.0M
2022-01-13 25.80 25.95 25.80 25.95 0.0M
2022-01-12 25.85 25.85 25.75 25.80 0.0M
2022-01-11 25.85 25.85 25.75 25.80 0.0M
2022-01-10 26.10 26.10 25.90 25.95 0.0M
2022-01-07 26.30 26.40 26.10 26.15 0.0M
2022-01-06 26.25 26.30 26.25 26.30 0.0M
2022-01-05 26.30 26.35 26.25 26.25 0.0M
2022-01-04 26.55 26.55 26.30 26.35 0.0M
2022-01-03 26.60 26.60 26.35 26.35 0.0M