Shin Shin Co Ltd (2901)

2901
🏛️ 台湾 →
25.70
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
2021-12-30 26.70 27.30 26.15 26.45 0.1M
2021-12-29 25.30 26.95 25.25 26.90 0.2M
2021-12-28 25.15 25.25 25.15 25.25 0.5M
2021-12-27 25.15 25.30 25.15 25.30 0.0M
2021-12-24 25.00 25.10 25.00 25.10 0.0M
2021-12-23 25.20 25.25 25.15 25.20 0.0M
2021-12-22 25.00 25.20 25.00 25.20 0.0M
2021-12-21 25.00 25.00 24.80 24.90 0.0M
2021-12-20 25.00 25.10 24.85 25.00 0.0M
2021-12-17 25.15 25.15 24.85 24.85 0.0M
2021-12-16 25.05 25.10 25.05 25.10 0.0M
2021-12-15 25.05 25.10 24.90 25.00 0.0M
2021-12-14 24.80 25.00 24.70 25.00 0.0M
2021-12-13 24.90 25.05 24.70 24.90 0.0M
2021-12-10 25.20 25.25 25.00 25.15 0.0M
2021-12-09 25.25 25.25 25.10 25.20 0.0M
2021-12-08 25.20 25.20 25.05 25.15 0.0M
2021-12-07 25.05 25.20 25.05 25.10 0.0M
2021-12-06 25.00 25.00 25.00 25.00 0.0M
2021-12-03 25.00 25.00 24.80 24.95 0.0M
2021-12-02 25.05 25.05 24.95 25.00 0.0M
2021-12-01 25.05 25.10 25.00 25.10 0.0M
2021-11-30 24.95 25.10 24.95 25.05 0.0M
2021-11-29 24.90 25.10 24.90 25.05 0.0M
2021-11-26 25.15 25.15 24.95 25.15 0.0M
2021-11-25 25.20 25.25 25.20 25.25 0.0M
2021-11-24 25.20 25.20 25.05 25.20 0.0M
2021-11-23 25.25 25.35 25.00 25.10 0.0M
2021-11-22 25.20 25.20 25.10 25.15 0.0M
2021-11-19 25.25 25.30 24.95 25.20 0.0M
2021-11-18 25.15 25.15 25.10 25.15 0.0M
2021-11-17 25.25 25.25 25.00 25.05 0.1M
2021-11-16 25.20 25.35 25.10 25.10 0.0M
2021-11-15 25.30 25.30 25.05 25.10 0.0M
2021-11-12 25.25 25.25 25.00 25.10 0.0M
2021-11-11 25.25 25.25 25.00 25.00 0.0M
2021-11-10 25.35 25.40 25.20 25.20 0.1M
2021-11-09 25.05 25.30 25.00 25.15 0.1M
2021-11-08 25.20 25.20 25.05 25.15 0.0M
2021-11-05 25.20 25.20 24.95 25.20 0.0M
2021-11-04 25.25 25.25 24.85 25.00 0.1M
2021-11-03 25.00 25.25 25.00 25.20 0.0M
2021-11-02 25.15 25.15 24.80 25.00 0.1M
2021-11-01 24.90 25.25 24.85 25.20 0.1M
2021-10-29 25.10 25.10 24.85 24.85 0.0M
2021-10-28 25.00 25.05 24.85 25.00 0.0M
2021-10-27 25.15 25.20 24.90 25.05 0.1M
2021-10-26 25.00 25.20 25.00 25.00 0.1M
2021-10-25 24.95 25.25 24.80 25.20 0.2M
2021-10-22 24.80 24.90 24.75 24.80 0.0M
2021-10-21 24.60 24.75 24.55 24.75 0.1M
2021-10-20 24.75 24.75 24.55 24.60 0.0M
2021-10-19 24.50 24.60 24.45 24.60 0.1M
2021-10-18 24.50 24.65 24.30 24.45 0.1M
2021-10-15 24.70 24.75 24.35 24.60 0.1M
2021-10-14 24.80 25.00 24.30 24.55 0.1M
2021-10-13 25.30 25.30 24.40 24.65 0.1M
2021-10-12 25.55 25.65 24.85 25.25 0.2M
2021-10-08 26.00 26.00 25.40 25.65 0.1M
2021-10-07 26.15 26.15 25.70 26.05 0.1M
2021-10-06 26.35 26.35 25.85 26.10 0.0M
2021-10-05 26.55 26.55 25.80 26.30 0.1M
2021-10-04 26.60 26.60 25.90 26.25 0.0M
2021-10-01 26.85 26.85 25.85 26.20 0.1M
2021-09-30 26.75 26.75 26.35 26.65 0.0M
2021-09-29 26.65 26.65 26.25 26.65 0.0M
2021-09-28 26.40 27.05 26.35 26.70 0.1M
2021-09-27 26.05 26.60 26.05 26.30 0.1M
2021-09-24 26.10 26.10 25.90 26.00 0.0M
2021-09-23 26.15 26.15 25.85 25.95 0.0M
2021-09-22 26.35 26.35 25.90 25.95 0.0M
2021-09-17 26.15 26.15 25.90 26.00 0.0M
2021-09-16 26.05 26.05 25.95 25.95 0.0M
2021-09-15 26.20 26.20 25.85 26.00 0.0M
2021-09-14 25.65 26.10 25.65 25.90 0.0M
2021-09-13 25.80 26.25 25.80 25.90 0.0M
2021-09-10 25.85 26.05 25.80 26.00 0.0M
2021-09-09 25.90 25.90 25.60 25.75 0.0M
2021-09-08 26.10 26.10 25.65 25.80 0.0M
2021-09-07 26.10 26.20 25.80 26.10 0.0M
2021-09-06 26.45 26.45 25.85 26.25 0.0M
2021-09-03 26.25 26.45 26.20 26.45 0.0M
2021-09-02 26.20 26.20 25.80 26.20 0.0M
2021-09-01 25.85 26.20 25.85 26.20 0.0M
2021-08-31 25.70 25.75 25.50 25.75 0.0M
2021-08-30 25.70 25.75 25.35 25.65 0.0M
2021-08-27 25.30 25.60 25.30 25.60 0.0M
2021-08-26 25.75 25.75 24.75 25.25 0.1M
2021-08-25 25.65 26.10 25.25 25.55 0.0M
2021-08-24 26.20 26.20 25.80 26.00 0.0M
2021-08-23 26.10 26.15 26.00 26.00 0.0M
2021-08-20 25.85 26.00 25.50 25.95 0.0M
2021-08-19 25.85 25.90 25.00 25.60 0.0M
2021-08-18 25.65 25.85 24.70 25.85 0.1M
2021-08-17 25.35 25.75 25.35 25.70 0.0M
2021-08-16 25.80 25.90 25.35 25.70 0.0M
2021-08-13 25.55 25.90 25.50 25.90 0.0M
2021-08-12 25.90 26.00 25.85 26.00 0.0M
2021-08-11 25.75 25.75 25.60 25.75 0.0M
2021-08-10 25.80 25.80 25.40 25.75 0.0M
2021-08-09 25.60 25.90 25.55 25.85 0.0M
2021-08-06 26.10 26.10 25.50 25.90 0.2M
2021-08-05 26.15 26.15 25.50 25.95 0.0M
2021-08-04 26.00 26.10 25.90 26.10 0.0M
2021-08-03 25.85 26.10 25.85 26.10 0.0M
2021-08-02 27.45 27.45 25.35 25.80 0.7M
2021-07-30 28.05 28.05 27.60 27.80 0.3M
2021-07-29 28.05 28.05 27.95 28.00 0.0M
2021-07-28 27.95 27.95 27.30 27.80 0.0M
2021-07-27 28.00 28.00 27.20 27.80 0.0M
2021-07-26 28.00 28.10 27.60 28.10 0.0M
2021-07-23 28.45 28.45 27.75 27.90 0.1M
2021-07-22 28.50 28.50 28.00 28.40 0.1M
2021-07-21 28.40 28.60 28.15 28.60 0.0M
2021-07-20 29.70 29.75 27.90 27.90 0.0M
2021-07-19 29.80 29.90 29.65 29.65 0.0M
2021-07-16 30.10 30.10 29.55 29.55 0.0M
2021-07-15 30.15 30.15 29.60 29.70 0.0M
2021-07-14 29.75 29.75 29.45 29.45 0.0M
2021-07-13 30.75 30.75 29.50 29.75 0.0M
2021-07-12 30.10 30.25 29.90 29.90 0.0M
2021-07-09 30.00 30.00 29.50 29.55 0.0M
2021-07-08 29.90 30.65 29.90 30.00 0.1M
2021-07-07 28.80 30.15 28.80 29.60 0.1M
2021-07-06 29.35 29.35 28.05 28.70 0.1M
2021-07-05 29.30 29.35 29.25 29.35 0.0M
2021-07-02 29.35 29.35 29.00 29.25 0.0M
2021-07-01 29.35 29.45 29.10 29.25 0.0M
2021-06-30 29.50 29.50 29.00 29.10 0.0M
2021-06-29 29.50 29.50 29.00 29.45 0.0M
2021-06-28 30.35 30.35 29.30 30.00 0.0M
2021-06-25 30.95 31.00 30.00 30.00 0.0M
2021-06-24 31.00 31.50 30.65 30.90 0.0M
2021-06-23 34.30 34.30 30.35 30.95 0.2M
2021-06-22 29.95 32.80 29.95 31.20 0.2M
2021-06-21 27.40 30.25 27.40 29.95 0.1M
2021-06-18 27.55 27.65 27.35 27.65 0.0M
2021-06-17 27.50 27.70 27.40 27.55 0.0M
2021-06-16 28.00 28.00 27.50 27.50 0.0M
2021-06-15 27.80 27.95 27.55 27.80 0.0M
2021-06-11 28.15 28.15 27.85 28.15 0.0M
2021-06-10 28.15 28.20 27.80 28.15 0.0M
2021-06-09 28.80 29.00 28.10 28.15 0.0M
2021-06-08 28.90 29.20 28.80 29.10 0.0M
2021-06-07 29.30 29.50 29.05 29.05 0.0M
2021-06-04 29.30 29.75 29.00 29.30 0.0M
2021-06-03 29.15 29.55 29.00 29.30 0.1M
2021-06-02 28.45 29.95 28.45 28.95 0.1M
2021-06-01 28.30 28.30 28.00 28.25 0.0M
2021-05-31 28.15 28.30 28.00 28.30 0.0M
2021-05-28 28.15 28.35 28.00 28.30 0.0M
2021-05-27 28.25 28.40 28.00 28.25 0.0M
2021-05-26 28.50 29.00 28.20 28.50 0.0M
2021-05-25 29.15 29.15 29.05 29.10 0.0M
2021-05-24 29.40 29.40 29.30 29.30 0.0M
2021-05-21 28.85 29.85 28.80 29.35 0.1M
2021-05-20 28.75 28.75 28.10 28.65 0.0M
2021-05-19 29.20 29.20 28.15 28.65 0.1M
2021-05-18 28.90 29.25 28.65 29.15 0.0M
2021-05-17 29.30 29.60 27.80 28.50 0.1M
2021-05-14 29.95 30.35 29.35 29.55 0.1M
2021-05-13 29.10 30.95 29.10 30.50 0.1M
2021-05-12 29.90 31.40 29.00 30.40 0.1M
2021-05-11 31.60 31.60 29.85 29.85 0.0M
2021-05-10 31.80 31.90 31.60 31.80 0.0M
2021-05-07 31.50 31.90 31.30 31.80 0.0M
2021-05-06 32.30 32.45 30.85 31.85 0.1M
2021-05-05 32.75 32.80 32.00 32.30 0.0M
2021-05-04 33.50 33.50 31.25 32.15 0.0M
2021-05-03 34.05 34.05 32.70 32.75 0.1M
2021-04-29 35.65 35.75 34.55 34.55 0.1M
2021-04-28 33.80 36.55 32.25 35.95 0.2M
2021-04-27 34.00 34.45 33.35 33.35 0.1M
2021-04-26 33.90 34.50 33.75 33.85 0.1M
2021-04-23 34.55 34.55 33.50 33.60 0.0M
2021-04-22 35.40 35.40 34.20 34.55 0.1M
2021-04-21 35.30 36.40 35.25 35.40 0.1M
2021-04-20 35.15 35.65 33.65 35.30 0.1M
2021-04-19 35.75 35.85 35.05 35.30 0.1M
2021-04-16 35.85 36.00 35.20 35.75 0.1M
2021-04-15 35.75 36.10 35.60 35.85 0.2M
2021-04-14 36.45 36.80 33.10 35.90 0.3M
2021-04-13 36.05 36.70 35.80 36.20 0.3M
2021-04-12 36.05 36.15 35.65 36.05 0.1M
2021-04-09 36.10 36.30 35.80 36.15 0.3M
2021-04-08 35.70 36.50 35.20 35.95 0.2M
2021-04-07 34.20 36.10 33.90 35.70 0.3M
2021-04-06 34.00 34.15 33.50 33.95 0.2M
2021-04-01 33.70 34.05 33.45 33.90 0.2M
2021-03-31 33.05 34.00 32.40 33.65 0.2M
2021-03-30 31.70 33.85 31.15 33.25 0.2M
2021-03-29 30.90 32.00 30.75 31.70 0.1M
2021-03-26 31.45 31.50 30.35 31.40 0.1M
2021-03-25 32.00 32.10 31.30 31.30 0.1M
2021-03-24 30.90 33.00 29.80 31.70 0.3M
2021-03-23 31.20 31.35 30.80 30.80 0.3M
2021-03-22 30.75 32.05 30.10 31.20 0.6M
2021-03-19 28.10 30.80 27.50 30.80 0.9M
2021-03-18 26.00 28.00 25.65 28.00 0.6M
2021-03-17 27.55 27.70 25.30 27.00 1.1M
2021-03-16 24.00 26.40 24.00 26.40 0.8M
2021-03-15 23.85 24.05 23.85 24.00 0.0M
2021-03-12 23.95 24.00 23.80 24.00 0.0M
2021-03-11 24.00 24.05 23.85 24.00 0.0M
2021-03-10 24.05 24.10 23.90 23.90 0.0M
2021-03-09 24.05 24.10 24.05 24.05 0.0M
2021-03-08 24.40 24.40 23.75 24.05 0.1M
2021-03-05 24.35 24.35 23.75 24.25 0.0M
2021-03-04 24.20 24.20 23.95 24.20 0.0M
2021-03-03 24.35 24.35 24.15 24.15 0.0M
2021-03-02 24.30 24.30 24.15 24.25 0.0M
2021-02-26 24.00 24.25 23.85 24.15 0.0M
2021-02-25 24.10 24.20 24.00 24.20 0.0M
2021-02-24 24.00 24.10 23.60 24.10 0.1M
2021-02-23 23.60 24.05 23.60 23.95 0.0M
2021-02-22 23.70 23.75 23.55 23.60 0.0M
2021-02-19 23.40 23.55 23.40 23.55 0.0M
2021-02-18 23.40 23.50 23.30 23.50 0.0M
2021-02-17 23.35 23.65 23.35 23.55 0.0M
2021-02-05 23.25 23.40 23.25 23.35 0.0M
2021-02-04 23.20 23.45 23.20 23.30 0.0M
2021-02-03 23.25 23.40 23.15 23.35 0.0M
2021-02-02 23.25 23.40 23.25 23.30 0.0M
2021-02-01 23.55 23.60 23.10 23.25 0.0M
2021-01-29 23.50 23.50 23.20 23.35 0.0M
2021-01-28 23.45 23.50 23.20 23.50 0.0M
2021-01-27 23.60 23.75 23.50 23.50 0.0M
2021-01-26 23.45 23.70 23.40 23.50 0.0M
2021-01-25 23.50 23.50 23.50 23.50 0.0M
2021-01-22 23.75 23.75 23.40 23.50 0.0M
2021-01-21 23.90 23.90 23.70 23.75 0.0M
2021-01-20 23.95 24.10 23.60 23.75 0.0M
2021-01-19 24.25 24.25 23.85 24.00 0.0M
2021-01-18 23.90 24.25 23.90 24.10 0.0M
2021-01-15 24.15 24.25 24.00 24.00 0.0M
2021-01-14 24.25 24.40 24.15 24.15 0.0M
2021-01-13 24.55 24.55 24.20 24.40 0.0M
2021-01-12 24.40 24.40 24.20 24.40 0.0M
2021-01-11 24.50 24.50 24.20 24.40 0.0M
2021-01-08 24.55 24.55 24.10 24.35 0.1M
2021-01-07 24.30 24.45 24.15 24.40 0.0M
2021-01-06 24.55 24.55 24.30 24.40 0.0M
2021-01-05 24.75 24.80 24.50 24.65 0.1M
2021-01-04 24.70 24.95 24.55 24.75 0.1M