Sinphar Pharmaceutical Co Ltd (1734)

1734
🏛️ 台湾 →
30.60
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
2025-09-26 30.90 30.95 30.55 30.60 0.1M
2025-09-25 30.85 30.95 30.80 30.90 0.2M
2025-09-24 30.60 30.80 30.60 30.70 0.1M
2025-09-23 30.70 30.70 30.50 30.55 0.2M
2025-09-22 30.60 30.75 30.60 30.65 0.1M
2025-09-19 30.50 30.70 30.50 30.60 0.1M
2025-09-18 30.60 30.70 30.45 30.50 0.3M
2025-09-17 30.65 30.65 30.55 30.60 0.2M
2025-09-16 30.70 30.90 30.60 30.60 0.1M
2025-09-15 30.60 30.95 30.55 30.70 0.2M
2025-09-12 30.60 30.75 30.50 30.60 0.2M
2025-09-11 31.15 31.15 30.55 30.60 0.4M
2025-09-10 31.20 31.30 31.05 31.15 0.1M
2025-09-09 31.20 31.35 31.00 31.30 0.3M
2025-09-08 31.45 31.45 31.20 31.20 0.1M
2025-09-05 31.55 31.55 31.35 31.45 0.1M
2025-09-04 31.60 31.60 31.30 31.55 0.2M
2025-09-03 31.30 31.65 31.30 31.55 0.7M
2025-09-02 31.20 31.40 30.50 31.30 0.2M
2025-09-01 31.05 31.10 30.81 31.00 0.3M
2025-08-29 30.91 31.00 30.76 30.91 0.2M
2025-08-28 30.86 31.05 30.71 30.91 0.3M
2025-08-27 30.76 31.00 30.67 30.91 0.2M
2025-08-26 30.81 30.91 30.62 30.81 0.1M
2025-08-25 32.30 32.50 32.20 32.35 0.2M
2025-08-22 32.00 32.20 32.00 32.15 0.2M
2025-08-21 32.15 32.15 31.90 32.10 0.1M
2025-08-20 32.05 32.05 31.85 31.90 0.1M
2025-08-19 31.85 32.15 31.85 32.10 0.2M
2025-08-18 31.90 32.15 31.90 31.95 0.1M
2025-08-15 32.15 32.15 31.85 31.95 0.1M
2025-08-14 31.70 32.15 31.70 32.15 0.2M
2025-08-13 31.80 31.90 31.70 31.70 0.5M
2025-08-12 32.05 32.45 32.00 32.30 0.3M
2025-08-11 31.80 31.80 31.70 31.70 0.1M
2025-08-08 31.75 31.90 31.70 31.80 0.1M
2025-08-07 31.90 31.90 31.70 31.75 0.1M
2025-08-06 32.25 32.25 31.80 31.90 0.1M
2025-08-05 32.00 32.30 31.95 32.05 0.2M
2025-08-04 31.55 32.05 31.40 32.00 0.5M
2025-08-01 31.10 31.65 31.10 31.55 0.1M
2025-07-31 31.50 31.50 31.15 31.35 0.2M
2025-07-30 31.40 31.50 31.30 31.45 0.2M
2025-07-29 31.70 31.70 31.25 31.40 0.1M
2025-07-28 31.80 32.00 31.70 31.70 0.1M
2025-07-25 31.60 31.60 31.45 31.55 0.1M
2025-07-24 31.45 31.55 31.40 31.45 0.1M
2025-07-23 31.45 31.65 31.40 31.45 0.1M
2025-07-22 31.55 31.65 31.40 31.40 0.2M
2025-07-21 31.60 31.70 31.50 31.65 0.1M
2025-07-18 31.80 31.90 31.55 31.60 0.1M
2025-07-17 31.45 31.80 31.45 31.70 0.1M
2025-07-16 31.45 31.55 31.35 31.40 0.1M
2025-07-15 31.75 31.95 31.50 31.50 0.2M
2025-07-14 31.60 31.60 31.35 31.35 0.1M
2025-07-11 31.55 31.70 31.50 31.60 0.1M
2025-07-10 32.35 32.60 32.20 32.55 0.4M
2025-07-09 32.45 32.50 32.25 32.30 0.2M
2025-07-08 32.55 32.55 32.25 32.30 0.3M
2025-07-07 32.75 32.85 32.65 32.70 0.2M
2025-07-04 32.80 32.85 32.45 32.70 0.3M
2025-07-03 32.80 33.00 32.75 32.80 0.2M
2025-07-02 32.90 33.00 32.65 32.80 0.2M
2025-07-01 32.75 33.05 32.60 32.85 0.3M
2025-06-30 32.65 32.75 32.35 32.60 0.2M
2025-06-27 32.60 32.80 32.40 32.65 0.2M
2025-06-26 32.25 32.50 32.20 32.30 0.1M
2025-06-25 32.05 32.50 32.05 32.20 0.1M
2025-06-24 32.10 32.25 32.05 32.20 0.1M
2025-06-23 32.00 32.30 31.70 31.75 0.1M
2025-06-20 31.95 32.30 31.70 32.30 0.2M
2025-06-19 32.15 32.25 31.70 31.90 0.2M
2025-06-18 32.55 32.55 32.15 32.15 0.1M
2025-06-17 32.50 32.70 32.45 32.55 0.1M
2025-06-16 32.60 32.75 32.35 32.60 0.1M
2025-06-13 32.30 32.75 32.30 32.65 0.2M
2025-06-12 32.75 32.80 32.45 32.50 0.1M
2025-06-11 32.90 33.00 32.65 32.70 0.1M
2025-06-10 32.60 32.85 32.60 32.65 0.1M
2025-06-09 32.80 32.80 32.55 32.60 0.1M
2025-06-06 32.50 32.70 32.35 32.60 0.1M
2025-06-05 33.10 33.10 32.55 32.55 0.2M
2025-06-04 32.20 33.20 32.00 33.10 0.4M
2025-06-03 32.75 32.90 32.15 32.20 0.2M
2025-06-02 33.00 33.00 32.60 32.75 0.2M
2025-05-29 33.00 33.20 33.00 33.00 0.2M
2025-05-28 32.80 33.10 32.60 33.00 0.2M
2025-05-27 33.20 33.35 32.60 32.65 0.2M
2025-05-26 33.35 33.45 33.20 33.20 0.2M
2025-05-23 33.55 33.65 33.25 33.35 0.2M
2025-05-22 33.50 33.55 33.30 33.55 0.3M
2025-05-21 33.60 33.80 33.55 33.55 0.4M
2025-05-20 33.10 33.65 33.10 33.50 0.5M
2025-05-19 32.95 33.50 32.80 33.05 0.5M
2025-05-16 32.80 33.00 32.70 32.75 0.6M
2025-05-15 32.50 32.75 32.30 32.45 0.2M
2025-05-14 32.55 32.60 32.25 32.50 0.2M
2025-05-13 32.55 32.85 32.30 32.40 0.3M
2025-05-12 31.95 32.70 31.95 32.40 0.5M
2025-05-09 31.90 32.00 31.75 31.95 0.1M
2025-05-08 32.05 32.15 31.85 31.90 0.2M
2025-05-07 32.00 32.10 31.80 31.90 0.2M
2025-05-06 31.70 32.00 31.65 32.00 0.2M
2025-05-05 31.80 31.90 31.25 31.70 0.1M
2025-05-02 31.65 32.00 31.65 31.85 0.2M
2025-04-30 31.90 32.00 31.70 31.75 0.2M
2025-04-29 31.85 31.95 31.85 31.90 0.2M
2025-04-28 31.30 31.95 31.30 31.85 0.4M
2025-04-25 31.10 31.30 31.10 31.25 0.1M
2025-04-24 31.25 31.30 31.00 31.15 0.1M
2025-04-23 31.15 31.25 30.95 31.20 0.3M
2025-04-22 30.60 31.05 30.50 30.75 0.1M
2025-04-21 30.90 30.95 30.70 30.75 0.2M
2025-04-18 31.15 31.15 30.95 31.05 0.1M
2025-04-17 30.95 31.00 30.80 30.95 0.1M
2025-04-16 30.90 31.20 30.90 30.95 0.2M
2025-04-15 31.00 31.10 30.60 30.90 0.2M
2025-04-14 31.10 31.15 30.70 30.70 0.3M
2025-04-11 31.25 31.25 30.40 31.05 0.5M
2025-04-10 30.10 31.55 30.10 31.50 1.4M
2025-04-09 29.55 30.00 28.20 29.05 0.8M
2025-04-08 28.10 29.50 27.25 29.50 1.1M
2025-04-07 27.95 28.50 27.95 28.10 1.6M
2025-04-02 31.00 31.10 30.75 31.05 0.1M
2025-04-01 31.10 31.15 30.95 31.05 0.2M
2025-03-31 31.30 31.30 30.65 31.10 0.3M
2025-03-28 31.75 31.80 31.40 31.70 0.2M
2025-03-27 31.95 32.00 31.70 31.90 0.1M
2025-03-26 31.95 32.00 31.75 32.00 0.1M
2025-03-25 31.95 31.95 31.75 31.95 0.1M
2025-03-24 32.05 32.10 31.90 31.95 0.1M
2025-03-21 32.10 32.20 31.90 32.00 0.1M
2025-03-20 32.10 32.20 31.90 32.10 0.2M
2025-03-19 31.65 31.95 31.65 31.90 0.4M
2025-03-18 31.65 31.75 31.55 31.65 0.1M
2025-03-17 31.55 31.75 31.50 31.60 0.1M
2025-03-14 31.25 31.60 31.25 31.55 0.1M
2025-03-13 31.65 31.65 31.35 31.35 0.1M
2025-03-12 31.95 31.95 31.55 31.60 0.1M
2025-03-11 31.60 31.65 31.15 31.60 0.2M
2025-03-10 31.55 31.80 31.45 31.70 0.3M
2025-03-07 31.70 31.70 31.35 31.40 0.1M
2025-03-06 31.80 31.80 31.50 31.55 0.2M
2025-03-05 31.10 31.45 31.10 31.35 0.1M
2025-03-04 31.30 31.35 31.00 31.30 0.2M
2025-03-03 31.45 31.50 31.30 31.45 0.1M
2025-02-27 31.50 31.85 31.40 31.45 0.2M
2025-02-26 31.45 31.60 31.40 31.50 0.1M
2025-02-25 31.60 31.60 31.30 31.45 0.1M
2025-02-24 31.60 31.95 31.55 31.65 0.2M
2025-02-21 31.50 31.70 31.50 31.60 0.2M
2025-02-20 31.55 31.60 31.40 31.50 0.1M
2025-02-19 31.35 31.60 31.35 31.50 0.2M
2025-02-18 31.60 31.60 31.25 31.35 0.1M
2025-02-17 31.45 31.55 31.40 31.45 0.2M
2025-02-14 31.20 31.50 31.20 31.35 0.2M
2025-02-13 31.10 31.40 30.40 31.20 0.1M
2025-02-12 31.15 31.30 31.05 31.10 0.2M
2025-02-11 31.40 31.50 31.15 31.15 0.2M
2025-02-10 31.60 31.75 31.40 31.60 0.2M
2025-02-07 31.80 31.80 31.50 31.55 0.2M
2025-02-06 31.40 31.80 31.35 31.80 0.2M
2025-02-05 31.70 31.70 31.30 31.35 0.2M
2025-02-04 31.10 31.60 31.05 31.45 0.3M
2025-02-03 30.75 31.05 30.60 30.90 0.2M
2025-01-22 30.80 30.80 30.55 30.80 0.1M
2025-01-21 30.95 31.00 30.70 30.75 0.1M
2025-01-20 31.00 31.00 30.55 30.85 0.1M
2025-01-17 31.00 31.10 30.55 30.80 0.1M
2025-01-16 30.70 30.90 30.60 30.75 0.1M
2025-01-15 30.60 30.70 30.45 30.65 0.1M
2025-01-14 30.60 30.85 30.60 30.60 0.1M
2025-01-13 30.65 30.70 30.05 30.55 0.3M
2025-01-10 31.20 31.50 30.60 30.65 0.2M
2025-01-09 31.00 31.40 31.00 31.20 0.3M
2025-01-08 31.00 31.10 30.85 31.00 0.2M
2025-01-07 30.85 31.20 30.85 31.10 0.2M
2025-01-06 31.05 31.30 30.60 31.00 0.3M
2025-01-03 30.95 31.10 30.75 31.10 0.3M
2025-01-02 31.15 31.15 30.65 31.00 0.2M