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
2025-10-03 40.75 40.85 40.70 40.70 0.1M
2025-10-02 40.80 40.85 40.70 40.75 0.2M
2025-10-01 40.90 40.95 40.70 40.95 0.1M
2025-09-30 40.80 40.85 40.70 40.85 0.1M
2025-09-26 40.75 40.85 40.70 40.85 0.1M
2025-09-25 40.80 40.80 40.70 40.75 0.1M
2025-09-24 40.80 40.80 40.75 40.80 0.1M
2025-09-23 40.85 40.90 40.75 40.75 0.1M
2025-09-22 40.80 40.95 40.75 40.95 0.1M
2025-09-19 40.70 40.80 40.50 40.80 0.3M
2025-09-18 40.95 40.95 40.70 40.70 0.1M
2025-09-17 40.85 40.95 40.70 40.70 0.1M
2025-09-16 40.90 40.95 40.75 40.85 0.1M
2025-09-15 40.85 40.90 40.80 40.90 0.1M
2025-09-12 40.90 40.95 40.75 40.85 0.1M
2025-09-11 40.75 40.85 40.70 40.75 0.1M
2025-09-10 40.75 40.95 40.70 40.80 0.1M
2025-09-09 40.95 41.00 40.80 41.00 0.1M
2025-09-08 40.75 40.85 40.70 40.85 0.1M
2025-09-05 40.65 40.85 40.65 40.85 0.1M
2025-09-04 40.65 40.80 40.60 40.65 0.1M
2025-09-03 40.70 40.80 40.60 40.65 0.1M
2025-09-02 40.70 40.85 40.65 40.75 0.1M
2025-09-01 40.85 40.90 40.60 40.70 0.1M
2025-08-29 40.75 40.90 40.75 40.80 0.1M
2025-08-28 40.80 40.90 40.75 40.75 0.1M
2025-08-27 40.65 40.85 40.65 40.80 0.1M
2025-08-26 40.70 40.85 40.70 40.70 0.2M
2025-08-25 40.85 40.85 40.70 40.75 0.1M
2025-08-22 40.70 40.80 40.65 40.70 0.1M
2025-08-21 40.75 40.85 40.70 40.70 0.2M
2025-08-20 40.80 40.80 40.65 40.80 0.2M
2025-08-19 40.60 40.85 40.60 40.85 0.2M
2025-08-18 40.65 40.80 40.60 40.70 0.1M
2025-08-15 40.70 40.75 40.50 40.70 0.1M
2025-08-14 40.60 40.75 40.50 40.70 0.1M
2025-08-13 40.55 40.60 40.45 40.50 0.1M
2025-08-12 40.50 40.60 40.50 40.50 0.1M
2025-08-11 40.60 40.65 40.50 40.55 0.1M
2025-08-08 40.55 40.60 40.50 40.55 0.1M
2025-08-07 40.50 40.75 40.50 40.55 0.1M
2025-08-06 40.55 40.65 40.50 40.60 0.1M
2025-08-05 40.50 40.65 40.50 40.50 0.1M
2025-08-04 40.65 40.75 40.50 40.55 0.1M
2025-08-01 40.30 40.80 40.30 40.65 0.1M
2025-07-31 40.60 40.85 40.45 40.45 0.1M
2025-07-30 40.70 40.85 40.60 40.60 0.2M
2025-07-29 40.60 40.75 40.50 40.55 0.1M
2025-07-28 40.70 40.75 40.55 40.60 0.1M
2025-07-25 40.40 40.70 40.30 40.55 0.3M
2025-07-24 40.15 40.50 40.15 40.40 0.9M
2025-07-23 41.80 42.10 41.70 41.85 1.0M
2025-07-22 41.80 41.85 41.70 41.70 0.3M
2025-07-21 41.75 41.80 41.70 41.75 0.2M
2025-07-18 41.70 41.75 41.65 41.75 0.1M
2025-07-17 41.70 41.70 41.30 41.55 0.3M
2025-07-16 41.65 41.75 41.30 41.30 0.4M
2025-07-15 41.65 41.75 41.65 41.65 0.1M
2025-07-14 41.75 41.80 41.65 41.70 0.1M
2025-07-11 41.70 41.75 41.65 41.75 0.1M
2025-07-10 41.70 41.75 41.65 41.65 0.1M
2025-07-09 41.70 41.75 41.65 41.75 0.2M
2025-07-08 41.75 41.75 41.60 41.75 0.2M
2025-07-07 41.60 41.75 41.55 41.75 0.1M
2025-07-04 41.75 41.80 41.60 41.65 0.1M
2025-07-03 41.60 41.75 41.50 41.75 0.1M
2025-07-02 41.60 41.75 41.50 41.75 0.1M
2025-07-01 41.55 41.80 41.55 41.55 0.2M
2025-06-30 41.50 41.75 41.40 41.55 0.2M
2025-06-27 41.55 41.70 41.40 41.65 0.2M
2025-06-26 41.50 41.65 41.40 41.50 0.1M
2025-06-25 41.55 41.55 41.30 41.30 0.1M
2025-06-24 41.40 41.50 41.30 41.35 0.1M
2025-06-23 41.25 41.40 41.15 41.40 0.2M
2025-06-20 41.20 41.50 41.15 41.50 0.1M
2025-06-19 41.40 41.50 41.25 41.25 0.1M
2025-06-18 41.70 41.70 41.35 41.45 0.1M
2025-06-17 41.30 41.40 41.25 41.40 0.1M
2025-06-16 41.20 41.40 41.20 41.40 0.1M
2025-06-13 41.35 41.45 41.15 41.20 0.2M
2025-06-12 41.25 41.60 41.25 41.40 0.1M
2025-06-11 41.30 41.40 41.30 41.40 0.1M
2025-06-10 41.25 41.60 41.25 41.40 0.2M
2025-06-09 41.30 41.50 41.20 41.25 0.1M
2025-06-06 41.10 41.20 41.10 41.15 0.1M
2025-06-05 41.10 41.35 41.10 41.15 0.1M
2025-06-04 41.15 41.40 41.15 41.20 0.1M
2025-06-03 41.05 41.35 41.00 41.10 0.2M
2025-06-02 41.30 41.30 41.10 41.15 0.2M
2025-05-29 41.50 41.85 41.35 41.40 0.2M
2025-05-28 41.55 41.65 41.45 41.45 0.3M
2025-05-27 41.45 41.75 41.45 41.55 0.3M
2025-05-26 41.50 41.65 41.35 41.60 0.2M
2025-05-23 41.25 41.60 41.25 41.35 0.1M
2025-05-22 41.35 41.40 41.25 41.30 0.1M
2025-05-21 41.45 41.50 41.40 41.50 0.1M
2025-05-20 41.40 41.60 41.30 41.35 0.2M
2025-05-19 41.30 41.50 41.20 41.40 0.2M
2025-05-16 41.35 41.40 41.25 41.30 0.1M
2025-05-15 41.55 41.60 41.35 41.35 0.2M
2025-05-14 41.65 41.75 41.45 41.55 0.1M
2025-05-13 41.80 41.85 41.55 41.65 0.2M
2025-05-12 41.85 41.85 41.60 41.80 0.3M
2025-05-09 41.55 41.75 41.45 41.55 0.2M
2025-05-08 41.40 41.70 41.40 41.55 0.1M
2025-05-07 41.25 41.45 41.15 41.40 0.1M
2025-05-06 41.00 41.25 40.95 41.25 0.2M
2025-05-05 41.00 41.20 41.00 41.00 0.2M
2025-05-02 41.00 41.10 40.85 41.00 0.1M
2025-04-30 41.00 41.10 40.85 40.90 0.2M
2025-04-29 41.00 41.20 40.95 41.05 0.1M
2025-04-28 41.00 41.20 41.00 41.00 0.1M
2025-04-25 41.15 41.20 41.00 41.00 0.1M
2025-04-24 40.90 41.15 40.90 40.95 0.1M
2025-04-23 40.75 41.20 40.75 40.90 0.2M
2025-04-22 40.60 40.90 40.60 40.90 0.2M
2025-04-21 41.10 41.20 40.75 40.75 0.2M
2025-04-18 40.90 41.20 40.85 41.20 0.1M
2025-04-17 40.65 41.10 40.65 41.00 0.1M
2025-04-16 40.80 41.20 40.80 41.05 0.2M
2025-04-15 40.50 41.00 40.50 41.00 0.1M
2025-04-14 40.50 40.80 40.50 40.60 0.3M
2025-04-11 40.20 40.80 40.00 40.80 0.3M
2025-04-10 40.10 41.10 40.10 40.80 0.5M
2025-04-09 39.80 40.00 39.00 39.75 0.8M
2025-04-08 40.00 40.15 39.60 40.15 0.9M
2025-04-07 38.45 40.10 38.20 40.10 3.5M
2025-04-02 41.10 41.25 41.10 41.15 0.1M
2025-04-01 41.10 41.25 41.10 41.10 0.1M
2025-03-31 41.20 41.30 41.00 41.30 0.3M
2025-03-28 41.40 41.45 41.30 41.35 0.1M
2025-03-27 41.50 41.50 41.35 41.40 0.1M
2025-03-26 41.60 41.60 41.45 41.50 0.0M
2025-03-25 41.45 41.55 41.45 41.50 0.1M
2025-03-24 41.50 41.50 41.45 41.45 0.0M
2025-03-21 41.40 41.55 41.35 41.50 0.1M
2025-03-20 41.40 41.50 41.35 41.40 0.1M
2025-03-19 41.35 41.45 41.25 41.40 0.1M
2025-03-18 41.45 41.45 41.25 41.25 0.2M
2025-03-17 41.35 41.55 41.35 41.35 0.1M
2025-03-14 41.35 41.40 41.30 41.40 0.1M
2025-03-13 41.45 41.50 41.30 41.30 0.1M
2025-03-12 41.20 41.45 41.20 41.35 0.1M
2025-03-11 41.10 41.35 41.05 41.25 0.1M
2025-03-10 41.40 41.45 41.30 41.45 0.1M
2025-03-07 41.45 41.45 41.40 41.40 0.1M
2025-03-06 41.50 41.50 41.40 41.50 0.1M
2025-03-05 41.45 41.60 41.35 41.45 0.1M
2025-03-04 41.55 41.60 41.30 41.60 0.1M
2025-03-03 41.70 41.70 41.35 41.65 0.1M
2025-02-27 41.30 41.70 41.25 41.70 0.1M
2025-02-26 41.20 41.40 41.20 41.30 0.1M
2025-02-25 41.00 41.30 41.00 41.25 0.1M
2025-02-24 41.20 41.30 41.00 41.00 0.2M
2025-02-21 41.10 41.30 41.10 41.20 0.1M
2025-02-20 40.95 41.10 40.95 41.10 0.1M
2025-02-19 41.00 41.10 40.95 41.00 0.1M
2025-02-18 40.90 41.05 40.90 41.00 0.1M
2025-02-17 41.05 41.10 40.95 40.95 0.1M
2025-02-14 40.90 41.00 40.90 41.00 0.1M
2025-02-13 41.05 41.10 40.90 40.90 0.1M
2025-02-12 40.85 41.00 40.85 40.95 0.1M
2025-02-11 40.90 41.05 40.85 40.90 0.1M
2025-02-10 40.85 41.00 40.85 40.90 0.1M
2025-02-07 41.00 41.00 40.90 40.95 0.1M
2025-02-06 40.90 41.05 40.85 41.05 0.1M
2025-02-05 41.05 41.10 40.80 40.80 0.2M
2025-02-04 40.90 40.90 40.80 40.80 0.1M
2025-02-03 40.90 41.15 40.80 40.90 0.2M
2025-01-22 41.05 41.05 40.75 40.95 0.1M
2025-01-21 40.90 40.95 40.80 40.90 0.0M
2025-01-20 40.65 40.90 40.65 40.80 0.1M
2025-01-17 40.75 40.80 40.60 40.60 0.1M
2025-01-16 40.75 40.95 40.70 40.70 0.1M
2025-01-15 40.75 40.80 40.65 40.65 0.1M
2025-01-14 40.55 40.90 40.55 40.90 0.1M
2025-01-13 40.80 41.00 40.55 40.55 0.4M
2025-01-10 40.80 40.90 40.75 40.80 0.1M
2025-01-09 40.85 40.90 40.75 40.80 0.1M
2025-01-08 40.85 40.90 40.85 40.85 0.1M
2025-01-07 40.90 40.95 40.80 40.80 0.1M
2025-01-06 40.90 41.00 40.85 40.85 0.1M
2025-01-03 40.90 40.95 40.85 40.90 0.1M
2025-01-02 40.90 41.10 40.85 41.00 0.1M