Taiwan Shin Kong Security Co Ltd (9925)

9925
🏛️ 台湾 →
40.70
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
2023-12-29 40.45 40.45 40.30 40.35 0.2M
2023-12-28 40.35 40.45 40.30 40.45 0.2M
2023-12-27 40.40 40.45 40.30 40.40 0.6M
2023-12-26 40.60 40.60 40.35 40.55 0.2M
2023-12-25 40.45 40.50 40.30 40.35 0.2M
2023-12-22 40.35 40.60 40.35 40.40 0.2M
2023-12-21 40.50 40.70 40.35 40.50 0.3M
2023-12-20 40.40 40.55 40.35 40.50 0.4M
2023-12-19 40.50 40.55 40.35 40.45 0.2M
2023-12-18 40.50 40.60 40.40 40.55 0.2M
2023-12-15 40.80 40.80 40.50 40.50 0.4M
2023-12-14 40.75 40.75 40.55 40.75 0.3M
2023-12-13 40.50 40.80 40.50 40.70 0.2M
2023-12-12 40.60 40.60 40.50 40.60 0.2M
2023-12-11 40.60 40.60 40.55 40.60 0.2M
2023-12-08 40.60 40.70 40.50 40.70 0.2M
2023-12-07 40.70 40.90 40.50 40.65 0.2M
2023-12-06 40.80 40.85 40.65 40.70 0.1M
2023-12-05 40.80 40.85 40.65 40.80 0.1M
2023-12-04 40.80 41.00 40.70 40.85 0.4M
2023-12-01 40.45 40.70 40.45 40.65 0.2M
2023-11-30 40.50 40.55 40.40 40.45 0.3M
2023-11-29 40.45 40.75 40.45 40.50 0.2M
2023-11-28 40.50 40.65 40.40 40.55 0.1M
2023-11-27 40.60 40.80 40.45 40.50 0.2M
2023-11-24 40.80 40.90 40.50 40.60 0.2M
2023-11-23 40.70 40.90 40.65 40.80 0.3M
2023-11-22 40.50 40.70 40.50 40.60 0.3M
2023-11-21 40.40 40.50 40.35 40.50 0.2M
2023-11-20 40.35 40.40 40.25 40.40 0.1M
2023-11-17 40.40 40.40 40.25 40.35 0.1M
2023-11-16 40.45 40.45 40.20 40.40 0.2M
2023-11-15 40.15 40.25 40.10 40.25 0.4M
2023-11-14 40.10 40.25 40.10 40.15 0.2M
2023-11-13 40.20 40.20 40.10 40.10 0.1M
2023-11-10 40.10 40.15 40.05 40.15 0.2M
2023-11-09 40.15 40.20 40.10 40.20 0.1M
2023-11-08 40.20 40.20 40.10 40.15 0.1M
2023-11-07 40.20 40.20 40.05 40.10 0.1M
2023-11-06 40.15 40.20 40.10 40.15 0.1M
2023-11-03 40.10 40.15 40.05 40.10 0.1M
2023-11-02 40.15 40.15 40.00 40.10 0.1M
2023-11-01 40.10 40.10 40.00 40.00 0.1M
2023-10-31 40.05 40.10 40.00 40.00 0.1M
2023-10-30 40.05 40.10 40.00 40.05 0.1M
2023-10-27 40.10 40.10 40.00 40.00 0.1M
2023-10-26 40.05 40.20 40.00 40.10 0.2M
2023-10-25 40.25 40.25 40.05 40.05 0.3M
2023-10-24 40.15 40.15 40.05 40.10 0.1M
2023-10-23 40.15 40.20 40.05 40.20 0.1M
2023-10-20 40.20 40.25 40.00 40.10 0.2M
2023-10-19 40.25 40.25 40.05 40.05 0.1M
2023-10-18 40.15 40.25 40.05 40.25 0.2M
2023-10-17 40.15 40.20 40.05 40.15 0.2M
2023-10-16 40.25 40.25 40.05 40.10 0.2M
2023-10-13 40.30 40.30 40.05 40.20 0.3M
2023-10-12 40.25 40.50 40.15 40.30 0.2M
2023-10-11 40.20 40.30 40.15 40.30 0.2M
2023-10-06 40.15 40.20 40.05 40.20 0.2M
2023-10-05 40.05 40.15 40.05 40.15 0.1M
2023-10-04 40.00 40.10 40.00 40.10 0.2M
2023-10-03 40.15 40.15 40.00 40.00 0.4M
2023-10-02 40.10 40.15 40.05 40.15 0.2M
2023-09-28 40.05 40.15 40.00 40.10 0.2M
2023-09-27 40.05 40.05 40.00 40.00 0.3M
2023-09-26 40.00 40.10 40.00 40.10 0.2M
2023-09-25 40.10 40.15 40.00 40.00 0.3M
2023-09-22 40.10 40.10 40.00 40.10 0.1M
2023-09-21 40.10 40.20 40.05 40.15 0.3M
2023-09-20 40.00 40.25 40.00 40.10 0.4M
2023-09-19 40.05 40.10 40.00 40.10 0.3M
2023-09-18 40.05 40.10 40.00 40.05 0.2M
2023-09-15 40.10 40.10 40.00 40.05 0.2M
2023-09-14 40.05 40.20 40.00 40.05 0.2M
2023-09-13 40.10 40.20 40.00 40.05 0.3M
2023-09-12 40.15 40.20 40.00 40.10 0.3M
2023-09-11 40.10 40.15 40.00 40.05 0.2M
2023-09-08 40.10 40.30 40.00 40.00 0.3M
2023-09-07 40.10 40.15 40.05 40.05 0.2M
2023-09-06 40.45 40.45 40.10 40.15 0.1M
2023-09-05 40.20 40.50 40.15 40.45 0.2M
2023-09-04 40.10 40.20 40.05 40.20 0.2M
2023-09-01 40.10 40.20 40.05 40.15 0.1M
2023-08-31 40.10 40.20 40.00 40.00 0.2M
2023-08-30 40.15 40.20 40.05 40.10 0.1M
2023-08-29 40.05 40.15 40.00 40.05 0.2M
2023-08-28 40.05 40.25 40.05 40.05 0.2M
2023-08-25 40.05 40.20 40.00 40.05 0.3M
2023-08-24 40.15 40.15 40.00 40.05 0.2M
2023-08-23 40.15 40.20 40.10 40.10 0.1M
2023-08-22 40.20 40.20 40.00 40.10 0.1M
2023-08-21 40.05 40.15 40.00 40.10 0.1M
2023-08-18 40.05 40.10 40.00 40.05 0.3M
2023-08-17 40.10 40.10 40.00 40.05 0.3M
2023-08-16 40.15 40.20 40.05 40.10 0.2M
2023-08-15 40.20 40.20 40.10 40.15 0.1M
2023-08-14 40.15 40.25 40.05 40.20 0.2M
2023-08-11 40.15 40.20 40.05 40.15 0.1M
2023-08-10 40.15 40.20 40.00 40.10 0.3M
2023-08-09 40.20 40.25 40.10 40.15 0.1M
2023-08-08 40.40 40.40 40.15 40.20 0.3M
2023-08-07 40.35 40.35 40.20 40.35 0.2M
2023-08-04 40.45 40.45 40.20 40.35 0.1M
2023-08-02 40.35 40.60 40.20 40.40 0.3M
2023-08-01 40.40 40.45 40.30 40.35 0.1M
2023-07-31 40.25 40.90 40.20 40.20 0.3M
2023-07-28 40.25 40.30 40.15 40.25 0.3M
2023-07-27 40.30 40.40 40.20 40.25 0.4M
2023-07-26 40.05 40.40 40.05 40.30 0.6M
2023-07-25 44.80 44.80 41.80 41.90 0.9M
2023-07-24 41.55 41.60 41.40 41.60 0.4M
2023-07-21 41.60 41.60 41.45 41.50 0.4M
2023-07-20 41.80 41.80 41.50 41.60 0.2M
2023-07-19 41.70 41.70 41.45 41.60 0.3M
2023-07-18 41.65 41.75 41.60 41.70 0.2M
2023-07-17 41.80 41.85 41.65 41.80 0.4M
2023-07-14 41.55 41.75 41.55 41.70 0.2M
2023-07-13 41.80 41.80 41.40 41.50 0.3M
2023-07-12 41.90 41.90 41.55 41.70 0.3M
2023-07-11 41.30 41.90 41.30 41.90 0.5M
2023-07-10 41.10 41.20 41.05 41.15 0.2M
2023-07-07 41.30 41.30 41.20 41.20 0.2M
2023-07-06 41.35 41.40 41.30 41.35 0.1M
2023-07-05 41.40 41.60 41.30 41.35 0.1M
2023-07-04 41.40 41.45 41.35 41.40 0.1M
2023-07-03 41.35 41.60 41.30 41.40 0.3M
2023-06-30 41.35 41.50 41.30 41.35 0.2M
2023-06-29 41.55 41.55 41.40 41.45 0.1M
2023-06-28 41.45 41.50 41.40 41.45 0.2M
2023-06-27 41.60 41.60 41.20 41.45 0.3M
2023-06-26 41.50 41.70 41.40 41.70 0.2M
2023-06-21 41.35 41.80 41.30 41.80 0.2M
2023-06-20 41.40 41.50 41.30 41.35 0.1M
2023-06-19 41.55 41.60 41.30 41.40 0.3M
2023-06-16 41.50 41.75 41.45 41.55 0.2M
2023-06-15 41.60 41.70 41.45 41.50 0.3M
2023-06-14 41.65 41.75 41.60 41.60 0.1M
2023-06-13 41.60 41.80 41.55 41.65 0.1M
2023-06-12 41.70 41.70 41.55 41.65 0.1M
2023-06-09 41.65 41.80 41.60 41.70 0.3M
2023-06-08 41.80 41.85 41.70 41.70 0.1M
2023-06-07 41.90 41.95 41.80 41.95 0.1M
2023-06-06 41.60 41.95 41.60 41.95 0.1M
2023-06-05 41.65 41.75 41.55 41.60 0.1M
2023-06-02 41.65 41.80 41.50 41.65 0.1M
2023-06-01 41.65 41.85 41.45 41.60 0.3M
2023-05-31 41.75 41.95 41.55 41.55 0.3M
2023-05-30 42.00 42.00 41.75 41.75 0.2M
2023-05-29 41.95 42.00 41.85 41.90 0.1M
2023-05-26 41.90 42.00 41.80 41.95 0.2M
2023-05-25 42.00 42.00 41.90 42.00 0.1M
2023-05-24 41.90 42.00 41.85 42.00 0.1M
2023-05-23 41.85 42.00 41.85 41.95 0.1M
2023-05-22 41.90 42.05 41.75 42.00 0.1M
2023-05-19 41.80 41.90 41.80 41.85 0.1M
2023-05-18 41.60 41.90 41.60 41.80 0.1M
2023-05-17 41.45 41.95 41.45 41.85 0.3M
2023-05-16 41.30 41.70 41.30 41.70 0.2M
2023-05-15 41.45 41.45 41.25 41.30 0.1M
2023-05-12 41.70 41.70 41.30 41.45 0.1M
2023-05-11 41.60 41.75 41.50 41.75 0.1M
2023-05-10 41.50 41.80 41.50 41.75 0.1M
2023-05-09 41.50 41.65 41.50 41.50 0.1M
2023-05-08 41.45 41.65 41.45 41.60 0.1M
2023-05-05 41.70 41.75 41.40 41.45 0.1M
2023-05-04 41.50 41.55 41.30 41.55 0.1M
2023-05-03 41.50 41.70 41.40 41.50 0.1M
2023-05-02 41.15 41.50 41.05 41.40 0.2M
2023-04-28 41.10 41.15 41.00 41.15 0.1M
2023-04-27 41.00 41.05 40.95 41.05 0.0M
2023-04-26 40.90 41.10 40.90 40.95 0.1M
2023-04-25 40.85 40.95 40.80 40.90 0.1M
2023-04-24 40.85 40.90 40.80 40.85 0.0M
2023-04-21 40.85 40.90 40.75 40.85 0.1M
2023-04-20 40.85 40.85 40.80 40.80 0.0M
2023-04-19 40.85 40.95 40.80 40.85 0.1M
2023-04-18 40.85 40.90 40.70 40.85 0.1M
2023-04-17 40.85 41.00 40.85 40.85 0.1M
2023-04-14 40.75 40.90 40.75 40.85 0.0M
2023-04-13 40.85 40.90 40.80 40.80 0.1M
2023-04-12 40.90 41.00 40.85 40.95 0.1M
2023-04-11 40.90 41.00 40.90 41.00 0.1M
2023-04-10 40.85 41.00 40.85 40.90 0.1M
2023-04-07 40.75 40.85 40.70 40.85 0.1M
2023-04-06 40.70 40.85 40.65 40.75 0.1M
2023-03-31 40.70 40.75 40.65 40.75 0.1M
2023-03-30 40.60 40.75 40.60 40.75 0.1M
2023-03-29 40.60 40.75 40.60 40.60 0.1M
2023-03-28 40.70 40.70 40.60 40.60 0.1M
2023-03-27 40.65 40.70 40.60 40.65 0.1M
2023-03-24 40.70 40.75 40.60 40.65 0.2M
2023-03-23 40.65 40.70 40.60 40.65 0.1M
2023-03-22 40.70 40.80 40.60 40.65 0.1M
2023-03-21 40.60 40.75 40.60 40.75 0.1M
2023-03-20 40.70 40.80 40.55 40.80 0.1M
2023-03-17 40.60 40.80 40.55 40.70 0.1M
2023-03-16 40.55 40.60 40.45 40.50 0.1M
2023-03-15 40.50 40.80 40.50 40.55 0.1M
2023-03-14 40.45 40.65 40.40 40.65 0.1M
2023-03-13 40.50 40.70 40.35 40.65 0.2M
2023-03-10 40.50 40.55 40.40 40.50 0.1M
2023-03-09 40.80 40.80 40.50 40.50 0.1M
2023-03-08 40.65 40.70 40.50 40.70 0.1M
2023-03-07 40.50 40.75 40.50 40.65 0.1M
2023-03-06 40.50 40.70 40.45 40.50 0.2M
2023-03-03 40.80 40.80 40.45 40.45 0.1M
2023-03-02 40.65 40.75 40.55 40.55 0.1M
2023-03-01 40.65 40.65 40.50 40.65 0.1M
2023-02-24 40.50 41.00 40.35 41.00 0.3M
2023-02-23 40.50 40.55 40.45 40.45 0.1M
2023-02-22 40.50 40.65 40.40 40.40 0.2M
2023-02-21 40.30 40.50 40.30 40.45 0.1M
2023-02-20 40.35 40.45 40.20 40.40 0.2M
2023-02-17 40.85 40.85 40.40 40.45 0.2M
2023-02-16 40.45 40.95 40.30 40.90 0.5M
2023-02-15 40.20 40.45 40.05 40.45 0.2M
2023-02-14 40.00 40.20 40.00 40.05 0.2M
2023-02-13 40.00 40.10 39.90 39.95 0.1M
2023-02-10 40.05 40.15 39.80 40.00 0.1M
2023-02-09 40.10 40.15 40.05 40.15 0.1M
2023-02-08 40.10 40.10 39.95 40.10 0.2M
2023-02-07 40.00 40.15 39.95 40.10 0.1M
2023-02-06 40.00 40.00 39.90 40.00 0.1M
2023-02-03 39.90 40.00 39.90 40.00 0.2M
2023-02-02 39.90 40.00 39.80 39.95 0.1M
2023-02-01 39.95 40.00 39.80 39.90 0.1M
2023-01-31 39.60 39.90 39.60 39.90 0.2M
2023-01-30 39.55 39.75 39.55 39.60 0.1M
2023-01-17 39.60 39.65 39.55 39.60 0.1M
2023-01-16 39.55 39.65 39.50 39.60 0.1M
2023-01-13 39.60 39.65 39.55 39.55 0.1M
2023-01-12 39.50 39.65 39.50 39.60 0.2M
2023-01-11 39.60 39.65 39.45 39.50 0.1M
2023-01-10 39.45 39.45 39.40 39.40 0.2M
2023-01-09 39.30 39.45 39.30 39.40 0.1M
2023-01-06 39.45 39.45 39.30 39.30 0.1M
2023-01-05 39.25 39.40 39.20 39.35 0.1M
2023-01-04 39.25 39.25 39.20 39.25 0.1M
2023-01-03 39.15 39.30 39.10 39.25 0.1M