Shuz Tung Machinery Industrial Co Ltd (4537)

4537
🏛️ 台湾 →
35.95
最終更新: 2025-10-03
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 37.40 38.65 36.45 38.65 0.1M
2024-12-30 38.90 39.95 36.35 37.40 0.2M
2024-12-27 38.80 40.50 37.85 38.90 0.4M
2024-12-26 37.05 39.10 37.05 38.80 0.3M
2024-12-25 37.80 39.10 37.20 37.50 0.2M
2024-12-24 36.75 39.10 36.75 38.00 0.3M
2024-12-23 35.10 37.15 33.85 37.00 0.2M
2024-12-20 39.40 39.40 33.75 35.45 0.6M
2024-12-19 39.90 39.90 38.05 38.95 0.1M
2024-12-18 40.35 40.50 38.75 39.90 0.1M
2024-12-17 40.70 41.30 38.30 40.35 0.4M
2024-12-16 44.50 46.00 39.50 40.15 0.5M
2024-12-13 46.55 48.15 42.75 46.75 0.5M
2024-12-12 48.50 50.90 45.90 48.00 0.4M
2024-12-11 52.80 54.20 48.00 49.00 0.7M
2024-12-10 53.50 56.80 51.90 53.30 0.6M
2024-12-09 50.60 52.00 50.00 52.00 0.2M
2024-12-06 50.20 50.60 49.55 50.60 0.1M
2024-12-05 51.10 51.10 49.30 50.20 0.1M
2024-12-04 51.00 51.00 49.00 50.90 0.2M
2024-12-03 51.70 51.90 50.40 51.30 0.3M
2024-12-02 50.20 52.20 49.60 51.00 0.3M
2024-11-29 49.80 50.00 48.05 49.45 0.2M
2024-11-28 53.90 53.90 49.30 51.00 0.4M
2024-11-27 54.40 55.70 52.30 53.20 0.6M
2024-11-26 52.80 56.20 48.20 54.40 0.8M
2024-11-25 43.60 54.20 43.60 53.90 1.7M
2024-11-22 43.60 43.60 42.00 43.60 0.1M
2024-11-21 41.85 42.95 41.85 42.35 0.1M
2024-11-20 43.55 43.55 41.00 41.85 0.1M
2024-11-19 43.05 44.25 41.00 43.55 0.2M
2024-11-18 43.65 45.00 43.00 44.30 0.2M
2024-11-15 42.85 44.10 41.05 43.80 0.3M
2024-11-14 45.30 45.35 42.80 44.50 0.2M
2024-11-13 45.45 46.30 44.25 44.90 0.2M
2024-11-12 46.35 47.60 44.85 44.95 0.3M
2024-11-11 46.15 48.25 44.80 47.50 0.6M
2024-11-08 44.15 46.20 42.70 46.20 0.3M
2024-11-07 41.70 44.00 41.05 43.70 0.9M
2024-11-06 41.50 42.40 41.50 42.20 0.5M
2024-11-05 39.25 42.00 38.70 41.15 0.4M
2024-11-04 40.00 40.00 37.80 39.15 0.0M
2024-11-01 38.00 38.60 38.00 38.60 0.2M
2024-10-30 38.35 38.65 37.00 38.60 0.3M
2024-10-29 39.15 39.20 37.00 38.30 0.1M
2024-10-28 41.00 41.00 37.55 39.10 0.2M
2024-10-25 40.95 41.10 39.30 41.00 0.3M
2024-10-24 41.90 41.90 40.30 41.00 0.1M
2024-10-23 40.95 42.65 39.90 41.30 0.4M
2024-10-22 40.30 40.65 38.85 40.05 0.2M
2024-10-21 39.80 41.00 37.80 40.55 0.4M
2024-10-18 41.10 41.10 39.00 39.80 0.2M
2024-10-17 40.95 41.85 39.15 39.95 0.3M
2024-10-16 39.15 40.10 37.95 39.95 0.4M
2024-10-15 40.35 40.60 39.15 39.50 0.1M
2024-10-14 40.95 41.60 36.50 41.60 0.4M
2024-10-11 42.15 42.15 39.40 40.95 0.4M
2024-10-09 41.00 43.20 40.40 42.60 0.6M
2024-10-08 39.55 43.80 39.55 42.20 0.9M
2024-10-07 39.15 40.50 38.75 40.45 0.3M
2024-10-04 39.65 39.75 38.55 39.20 0.2M
2024-10-01 39.25 40.30 37.95 39.65 0.4M
2024-09-30 36.90 39.60 36.90 39.30 0.9M
2024-09-27 35.55 37.80 33.55 36.85 0.6M
2024-09-26 36.00 36.50 34.00 35.55 0.2M
2024-09-25 35.45 36.55 32.95 35.75 0.6M
2024-09-24 35.45 37.35 34.35 35.40 0.5M
2024-09-23 33.40 36.60 33.40 35.30 1.0M
2024-09-20 30.05 34.70 30.05 33.35 0.7M
2024-09-19 29.00 30.05 28.90 30.05 0.1M
2024-09-18 31.00 31.55 29.85 30.40 0.1M
2024-09-16 30.50 30.60 30.05 30.50 0.1M
2024-09-13 30.50 30.60 29.95 30.45 0.0M
2024-09-12 30.55 30.55 29.10 30.50 0.0M
2024-09-11 31.20 31.20 29.50 30.60 0.1M
2024-09-10 30.80 31.60 30.60 31.10 0.2M
2024-09-09 31.00 31.10 29.65 30.85 0.1M
2024-09-06 30.60 31.65 30.20 31.05 0.3M
2024-09-05 30.00 30.45 29.45 30.45 0.1M
2024-09-04 30.60 30.60 28.95 29.10 0.1M
2024-09-03 31.40 32.10 30.00 30.60 0.1M
2024-09-02 31.00 32.65 31.00 31.10 0.3M
2024-08-30 28.70 31.20 28.70 30.65 0.6M
2024-08-29 28.35 28.90 28.20 28.70 0.2M
2024-08-28 28.55 28.55 27.90 28.40 0.1M
2024-08-27 28.60 28.60 27.95 28.00 0.0M
2024-08-26 28.75 28.75 27.90 28.30 0.1M
2024-08-23 27.20 28.75 27.20 28.75 0.0M
2024-08-22 26.95 27.50 26.95 27.40 0.1M
2024-08-21 27.15 27.85 27.00 27.25 0.1M
2024-08-20 27.05 27.15 26.55 26.55 0.0M
2024-08-19 26.70 27.10 26.65 27.05 0.0M
2024-08-16 26.90 27.10 26.50 26.80 0.0M
2024-08-15 26.80 26.90 26.05 26.30 0.0M
2024-08-14 27.50 27.50 26.80 26.80 0.1M
2024-08-13 26.90 27.50 26.90 27.45 0.1M
2024-08-12 26.00 27.45 25.15 27.45 0.2M
2024-08-09 26.60 26.60 25.80 26.50 0.1M
2024-08-08 26.00 26.00 25.40 25.40 0.0M
2024-08-07 25.10 26.25 24.20 26.00 0.0M
2024-08-06 23.80 25.30 22.90 25.10 0.1M
2024-08-05 25.65 26.00 23.40 23.70 0.1M
2024-08-02 26.10 26.60 25.90 26.55 0.0M
2024-08-01 26.20 27.20 26.20 26.85 0.1M
2024-07-31 26.00 27.10 25.80 27.10 0.0M
2024-07-30 26.50 26.50 25.10 26.40 0.0M
2024-07-29 26.10 28.70 26.10 27.35 0.2M
2024-07-26 25.50 26.20 25.30 26.20 0.0M
2024-07-23 25.70 26.45 25.35 26.00 0.1M
2024-07-22 28.05 28.05 25.70 26.00 0.2M
2024-07-19 27.30 28.20 26.50 27.10 0.2M
2024-07-18 26.80 27.00 26.60 27.00 0.1M
2024-07-17 26.80 28.10 26.80 27.10 0.1M
2024-07-16 27.40 28.10 26.50 27.35 0.3M
2024-07-15 28.75 28.95 26.80 27.70 0.3M
2024-07-12 30.40 30.40 28.30 28.85 0.3M
2024-07-11 28.15 30.30 27.80 30.30 0.9M
2024-07-10 25.45 28.20 25.45 28.10 0.6M
2024-07-09 25.40 25.70 24.10 25.70 0.1M
2024-07-08 24.95 26.10 24.85 25.30 0.3M
2024-07-05 23.60 24.90 23.50 24.85 0.1M
2024-07-04 23.30 24.50 23.20 23.50 0.1M
2024-07-03 23.90 23.90 22.80 23.60 0.0M
2024-07-02 22.50 23.55 22.50 23.10 0.1M
2024-07-01 23.15 23.30 22.25 23.00 0.0M
2024-06-28 23.10 23.60 22.25 23.25 0.0M
2024-06-27 23.10 23.10 22.65 23.10 0.0M
2024-06-26 22.85 23.40 22.75 23.15 0.0M
2024-06-25 22.05 23.00 21.60 23.00 0.0M
2024-06-24 21.90 22.10 21.00 21.40 0.0M
2024-06-21 22.60 22.60 22.35 22.55 0.0M
2024-06-20 22.85 22.95 21.80 22.60 0.0M
2024-06-19 22.00 23.00 21.90 22.85 0.0M
2024-06-18 23.30 23.30 22.80 22.90 0.0M
2024-06-17 22.60 23.70 22.60 23.25 0.0M
2024-06-14 21.90 22.90 21.90 22.90 0.1M
2024-06-13 21.60 23.00 21.60 22.15 0.1M
2024-06-12 21.60 22.60 21.20 22.60 0.0M
2024-06-11 21.75 21.90 21.00 21.00 0.0M
2024-06-07 20.90 21.95 20.90 21.75 0.0M
2024-06-06 20.90 21.95 20.90 21.95 0.0M
2024-06-05 21.40 21.95 20.90 21.80 0.1M
2024-06-04 22.50 22.50 21.40 22.10 0.0M
2024-06-03 21.90 22.55 21.65 22.20 0.0M
2024-05-31 22.60 22.95 21.80 22.55 0.0M
2024-05-30 21.95 22.65 21.90 22.60 0.0M
2024-05-29 23.10 23.10 22.20 22.55 0.1M
2024-05-28 23.30 23.30 22.95 23.10 0.0M
2024-05-27 22.25 23.30 22.20 23.30 0.0M
2024-05-24 21.60 22.25 21.25 22.25 0.0M
2024-05-23 21.30 21.60 21.10 21.60 0.0M
2024-05-22 21.45 21.60 21.10 21.60 0.0M
2024-05-21 20.95 21.05 20.25 21.05 0.0M
2024-05-20 20.95 20.95 20.95 20.95 0.0M
2024-05-17 20.10 21.05 20.10 21.05 0.0M
2024-05-16 19.50 20.20 19.50 20.10 0.1M
2024-05-15 20.25 20.45 19.85 20.10 0.1M
2024-05-14 20.40 20.90 20.30 20.90 0.0M
2024-05-13 21.05 21.05 19.90 20.60 0.0M
2024-05-10 21.35 21.35 20.50 21.05 0.0M
2024-05-09 21.40 21.40 20.50 21.40 0.0M
2024-05-08 21.00 21.15 20.45 21.10 0.1M
2024-05-07 21.55 21.65 20.95 21.20 0.0M
2024-05-06 21.10 21.75 21.10 21.55 0.0M
2024-05-03 20.90 21.20 20.55 20.90 0.1M
2024-05-02 20.80 21.15 20.50 20.90 0.1M
2024-04-30 20.45 21.20 20.45 21.20 0.0M
2024-04-29 20.65 20.75 20.60 20.75 0.0M
2024-04-26 20.45 20.60 20.20 20.35 0.1M
2024-04-25 20.25 20.85 20.25 20.80 0.0M
2024-04-24 20.80 20.90 20.10 20.80 0.0M
2024-04-23 20.35 21.10 20.35 20.80 0.0M
2024-04-22 20.30 20.35 20.05 20.05 0.0M
2024-04-19 20.45 21.10 20.00 20.30 0.1M
2024-04-18 20.35 21.35 20.35 21.05 0.0M
2024-04-17 21.05 21.10 20.20 21.05 0.0M
2024-04-16 20.80 21.75 20.80 21.00 0.0M
2024-04-15 21.50 21.60 20.90 21.35 0.0M
2024-04-12 21.70 22.10 21.50 22.10 0.0M
2024-04-11 22.05 22.75 21.90 22.10 0.0M
2024-04-10 22.35 23.00 22.10 22.80 0.1M
2024-04-09 22.40 22.40 21.95 22.35 0.0M
2024-04-08 22.20 22.60 21.95 22.45 0.0M
2024-04-03 21.95 22.95 21.95 22.30 0.0M
2024-04-02 21.90 23.00 21.90 22.95 0.0M
2024-04-01 23.35 23.35 21.50 22.30 0.0M
2024-03-29 23.65 23.65 22.50 23.35 0.0M
2024-03-28 23.15 23.65 22.30 22.90 0.0M
2024-03-27 22.55 23.15 22.25 23.10 0.0M
2024-03-26 22.40 23.45 21.95 21.95 0.0M
2024-03-25 21.55 23.15 21.55 23.15 0.0M
2024-03-22 20.95 21.90 20.90 21.60 0.0M
2024-03-21 21.65 22.40 20.95 21.95 0.0M
2024-03-20 21.55 21.65 21.00 21.65 0.0M
2024-03-19 22.30 22.30 21.80 22.00 0.0M
2024-03-18 22.05 23.00 21.80 22.25 0.0M
2024-03-15 22.80 22.80 21.90 22.25 0.0M
2024-03-14 22.40 23.15 21.90 23.10 0.0M
2024-03-13 23.20 23.20 22.00 22.30 0.1M
2024-03-12 23.30 23.30 23.20 23.20 0.0M
2024-03-11 23.90 23.90 21.80 23.65 0.0M
2024-03-08 23.90 23.95 22.90 23.90 0.0M
2024-03-07 24.60 24.80 22.90 23.90 0.1M
2024-03-06 25.05 25.10 24.65 25.10 0.0M
2024-03-05 25.20 25.30 24.65 24.75 0.1M
2024-03-04 24.15 25.95 24.05 25.00 0.2M
2024-03-01 24.60 24.60 24.00 24.45 0.0M
2024-02-29 23.75 24.95 23.75 23.90 0.0M
2024-02-27 23.90 24.10 22.90 24.05 0.0M
2024-02-26 24.50 25.00 22.95 23.90 0.1M
2024-02-23 25.05 25.75 24.50 25.20 0.1M
2024-02-22 24.20 25.10 24.20 25.05 0.0M
2024-02-21 25.90 26.25 24.40 24.80 0.1M
2024-02-20 24.15 26.20 24.05 26.05 0.3M
2024-02-19 22.90 24.50 22.80 24.15 0.1M
2024-02-16 21.80 22.95 21.80 22.95 0.0M
2024-02-15 22.90 23.55 22.30 22.90 0.0M
2024-02-05 23.05 23.10 22.40 22.90 0.0M
2024-02-02 22.65 22.85 22.10 22.85 0.0M
2024-02-01 22.40 22.65 22.00 22.65 0.0M
2024-01-31 22.65 22.65 21.80 22.10 0.0M
2024-01-30 21.90 22.75 21.90 22.65 0.0M
2024-01-29 22.20 22.60 21.90 22.60 0.0M
2024-01-26 22.00 22.75 22.00 22.40 0.0M
2024-01-25 22.20 22.70 22.15 22.60 0.0M
2024-01-24 22.20 22.70 22.10 22.70 0.0M
2024-01-23 22.35 22.80 22.20 22.80 0.0M
2024-01-22 22.20 23.30 22.20 22.85 0.0M
2024-01-19 22.50 22.60 21.90 22.55 0.0M
2024-01-18 22.55 22.55 21.90 22.50 0.0M
2024-01-17 22.80 22.80 21.95 22.55 0.0M
2024-01-16 22.10 23.05 21.80 22.50 0.0M
2024-01-15 23.30 23.30 21.90 22.95 0.1M
2024-01-12 22.70 23.75 22.65 23.75 0.1M
2024-01-11 22.50 23.00 22.00 22.80 0.0M
2024-01-10 22.95 23.20 22.45 22.75 0.0M
2024-01-09 23.20 23.20 22.35 23.05 0.0M
2024-01-08 22.25 23.20 22.25 23.15 0.0M
2024-01-05 22.40 22.85 21.95 22.65 0.0M
2024-01-04 22.20 22.95 22.20 22.75 0.0M
2024-01-03 22.70 22.85 22.15 22.70 0.0M
2024-01-02 22.15 23.05 22.10 22.95 0.0M