ScinoPharm Taiwan Ltd (1789)

1789
🏛️ 台湾 →
18.90
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 24.85 24.85 24.60 24.65 0.3M
2021-12-29 24.60 24.75 24.50 24.65 0.5M
2021-12-28 24.40 24.70 24.40 24.55 0.5M
2021-12-27 24.35 24.45 24.25 24.35 0.4M
2021-12-24 24.20 24.35 24.20 24.20 0.4M
2021-12-23 24.20 24.30 24.05 24.15 0.4M
2021-12-22 24.25 24.35 24.15 24.15 0.4M
2021-12-21 24.35 24.35 24.15 24.20 0.2M
2021-12-20 24.50 24.50 24.10 24.10 0.4M
2021-12-17 24.45 24.45 24.25 24.25 0.3M
2021-12-16 24.50 24.50 24.30 24.50 0.3M
2021-12-15 24.40 24.60 24.25 24.35 0.4M
2021-12-14 25.00 25.00 24.30 24.30 0.7M
2021-12-13 24.75 25.10 24.65 24.90 1.3M
2021-12-10 24.65 24.80 24.50 24.55 0.6M
2021-12-09 24.40 24.55 24.35 24.45 0.4M
2021-12-08 24.30 24.40 24.25 24.30 0.3M
2021-12-07 24.50 24.50 24.20 24.30 0.3M
2021-12-06 24.15 24.50 24.10 24.45 0.5M
2021-12-03 23.90 24.25 23.90 24.15 0.3M
2021-12-02 23.95 24.15 23.95 23.95 0.3M
2021-12-01 23.95 24.10 23.80 23.95 0.5M
2021-11-30 24.00 24.30 23.80 23.80 0.6M
2021-11-29 24.15 24.30 24.00 24.00 0.4M
2021-11-26 24.20 24.45 24.10 24.15 0.4M
2021-11-25 24.35 24.50 24.15 24.20 0.4M
2021-11-24 24.10 24.45 24.05 24.35 0.3M
2021-11-23 24.35 24.40 24.10 24.10 0.5M
2021-11-22 24.50 24.50 24.25 24.25 0.6M
2021-11-19 24.70 24.70 24.40 24.45 0.3M
2021-11-18 24.45 24.55 24.30 24.45 0.4M
2021-11-17 24.25 24.55 24.25 24.45 0.4M
2021-11-16 24.40 24.45 24.25 24.30 0.3M
2021-11-15 24.20 24.40 24.20 24.40 0.2M
2021-11-12 24.30 24.40 24.10 24.20 0.5M
2021-11-11 24.60 24.60 24.25 24.25 0.5M
2021-11-10 24.85 24.95 24.60 24.60 0.4M
2021-11-09 24.95 24.95 24.70 24.80 0.2M
2021-11-08 25.20 25.20 24.70 24.90 0.6M
2021-11-05 25.20 25.30 25.10 25.20 0.3M
2021-11-04 25.20 25.35 25.10 25.30 0.6M
2021-11-03 25.10 25.15 25.00 25.05 0.3M
2021-11-02 25.00 25.25 24.90 24.95 0.5M
2021-11-01 24.95 25.15 24.95 24.95 0.4M
2021-10-29 24.90 25.00 24.70 24.80 0.3M
2021-10-28 24.80 25.00 24.65 24.75 0.2M
2021-10-27 24.90 24.90 24.65 24.65 0.3M
2021-10-26 24.65 25.15 24.65 24.85 0.6M
2021-10-25 24.60 24.75 24.55 24.60 0.2M
2021-10-22 24.60 24.75 24.60 24.60 0.3M
2021-10-21 24.30 24.90 24.30 24.55 0.8M
2021-10-20 24.20 24.35 24.15 24.25 0.2M
2021-10-19 24.20 24.40 24.10 24.20 0.3M
2021-10-18 24.00 24.30 24.00 24.20 0.2M
2021-10-15 24.00 24.20 24.00 24.00 0.3M
2021-10-14 23.85 24.10 23.85 24.00 0.2M
2021-10-13 24.20 24.20 23.75 23.80 0.3M
2021-10-12 24.00 24.00 23.85 23.90 0.4M
2021-10-08 24.25 24.35 24.10 24.20 0.1M
2021-10-07 24.10 24.40 24.00 24.25 0.4M
2021-10-06 24.15 24.30 23.80 23.80 0.4M
2021-10-05 23.95 24.45 23.70 24.25 0.4M
2021-10-04 24.25 24.25 23.95 24.00 0.6M
2021-10-01 24.60 24.60 24.15 24.15 0.6M
2021-09-30 24.50 24.80 24.45 24.60 0.2M
2021-09-29 24.90 24.90 24.40 24.50 0.7M
2021-09-28 24.95 25.10 24.85 24.90 0.3M
2021-09-27 25.10 25.30 24.80 24.90 0.5M
2021-09-24 24.85 24.90 24.70 24.80 0.3M
2021-09-23 24.80 25.05 24.75 24.80 0.3M
2021-09-22 24.80 24.95 24.65 24.75 0.5M
2021-09-17 25.00 25.20 24.85 25.20 0.4M
2021-09-16 25.15 25.15 24.95 24.95 0.3M
2021-09-15 25.45 25.45 25.00 25.15 0.5M
2021-09-14 25.30 25.60 25.25 25.30 0.7M
2021-09-13 24.85 25.30 24.85 25.15 0.6M
2021-09-10 24.60 24.90 24.60 24.85 0.3M
2021-09-09 24.55 24.60 24.30 24.45 0.4M
2021-09-08 25.20 25.35 24.55 24.55 0.5M
2021-09-07 24.75 25.20 24.70 25.20 0.5M
2021-09-06 25.05 25.40 24.70 24.75 0.7M
2021-09-03 24.60 24.95 24.60 24.95 0.5M
2021-09-02 24.65 24.90 24.55 24.55 0.5M
2021-09-01 24.60 24.70 24.50 24.60 0.4M
2021-08-31 24.35 24.65 24.25 24.55 0.4M
2021-08-30 24.60 24.60 24.30 24.35 0.2M
2021-08-27 24.45 24.45 24.25 24.40 0.2M
2021-08-26 24.30 24.60 24.20 24.40 0.5M
2021-08-25 24.40 24.85 24.30 24.60 0.6M
2021-08-24 24.65 24.70 24.30 24.35 0.3M
2021-08-23 23.75 24.40 23.75 24.30 0.5M
2021-08-20 23.95 24.05 23.60 23.65 0.8M
2021-08-19 24.45 24.50 23.95 23.95 0.8M
2021-08-18 24.65 24.65 24.00 24.45 0.9M
2021-08-17 25.10 25.10 24.65 24.65 0.5M
2021-08-16 25.05 25.35 24.75 25.00 0.7M
2021-08-13 25.25 25.30 25.00 25.05 0.5M
2021-08-12 25.10 25.30 25.10 25.25 0.3M
2021-08-11 25.15 25.30 25.00 25.10 1.0M
2021-08-10 25.50 25.60 25.25 25.30 0.8M
2021-08-09 25.80 25.80 25.45 25.50 0.8M
2021-08-06 25.95 26.00 25.75 25.75 0.6M
2021-08-05 26.15 26.25 25.95 25.95 0.4M
2021-08-04 26.00 26.20 25.95 26.10 0.4M
2021-08-03 26.10 26.25 25.85 25.90 0.5M
2021-08-02 25.95 26.30 25.80 26.20 0.8M
2021-07-30 25.95 26.20 25.80 25.85 0.2M
2021-07-29 25.90 26.05 25.80 26.00 0.4M
2021-07-28 25.70 25.85 25.45 25.80 1.0M
2021-07-27 25.75 25.85 25.65 25.65 0.6M
2021-07-26 25.85 25.95 25.70 25.70 0.6M
2021-07-23 25.80 26.05 25.75 25.85 0.5M
2021-07-22 25.90 25.90 25.70 25.70 0.7M
2021-07-21 26.25 26.40 25.70 25.70 1.5M
2021-07-20 26.40 26.90 26.20 26.20 2.3M
2021-07-19 25.95 26.70 25.65 26.40 6.5M
2021-07-16 25.75 26.20 25.75 25.90 0.7M
2021-07-15 25.65 25.95 25.60 25.75 0.6M
2021-07-14 25.65 25.75 25.45 25.70 1.0M
2021-07-13 26.25 26.25 25.70 25.75 1.3M
2021-07-12 26.05 26.35 25.90 26.10 1.0M
2021-07-09 25.90 26.15 25.70 25.90 1.0M
2021-07-08 25.90 26.00 25.75 25.80 0.7M
2021-07-07 25.85 25.95 25.75 25.80 0.7M
2021-07-06 26.00 26.00 25.80 25.85 0.6M
2021-07-05 25.90 26.05 25.80 26.00 0.5M
2021-07-02 26.15 26.20 25.80 25.80 1.4M
2021-07-01 25.95 26.30 25.90 26.10 1.2M
2021-06-30 25.95 26.00 25.80 25.85 0.8M
2021-06-29 26.10 26.20 25.80 25.85 0.9M
2021-06-28 26.10 26.25 25.85 26.00 1.0M
2021-06-25 26.35 26.55 26.00 26.00 1.1M
2021-06-24 26.50 26.50 26.15 26.20 0.5M
2021-06-23 25.95 26.50 25.85 26.35 1.3M
2021-06-22 26.10 26.15 25.70 25.80 1.3M
2021-06-21 26.50 26.55 25.90 25.90 2.2M
2021-06-18 27.45 27.45 26.60 26.60 1.8M
2021-06-17 27.50 27.55 27.35 27.35 0.8M
2021-06-16 27.40 27.75 27.20 27.55 1.3M
2021-06-15 27.60 27.60 27.10 27.35 1.0M
2021-06-11 27.75 28.25 27.45 27.45 2.5M
2021-06-10 27.00 27.70 26.85 27.50 1.7M
2021-06-09 27.55 27.55 26.85 27.00 1.1M
2021-06-08 27.65 27.80 27.30 27.30 0.9M
2021-06-07 27.30 27.90 27.10 27.40 2.3M
2021-06-04 27.65 27.80 27.00 27.10 1.6M
2021-06-03 27.80 27.95 27.35 27.50 1.4M
2021-06-02 27.65 27.95 27.05 27.75 1.9M
2021-06-01 27.60 27.70 27.00 27.55 2.1M
2021-05-31 29.60 29.65 27.25 27.60 6.6M
2021-05-28 28.05 28.50 27.50 28.50 9.0M
2021-05-27 26.30 28.15 26.20 27.80 8.8M
2021-05-26 26.00 26.00 25.70 25.90 1.0M
2021-05-25 25.85 26.05 25.60 25.65 1.7M
2021-05-24 26.20 26.45 25.80 25.85 1.6M
2021-05-21 26.20 26.55 26.00 26.05 1.4M
2021-05-20 26.65 27.40 26.05 26.10 3.0M
2021-05-19 26.30 26.90 25.80 26.45 2.9M
2021-05-18 26.60 26.70 25.75 26.20 3.5M
2021-05-17 25.25 27.70 25.25 26.60 7.6M
2021-05-14 26.40 26.50 25.85 25.90 2.7M
2021-05-13 27.20 27.85 26.10 26.40 6.5M
2021-05-12 26.10 28.00 25.05 26.20 7.9M
2021-05-11 26.55 26.70 25.40 25.90 2.8M
2021-05-10 27.10 27.10 26.45 26.70 2.3M
2021-05-07 27.10 27.35 26.80 27.10 1.2M
2021-05-06 27.75 27.90 26.55 26.90 2.7M
2021-05-05 28.55 28.55 27.50 27.60 2.1M
2021-05-04 29.90 30.15 27.50 28.00 7.3M
2021-05-03 28.75 29.85 28.75 29.55 6.8M
2021-04-29 28.55 29.15 28.50 28.55 2.0M
2021-04-28 29.40 29.55 28.65 28.65 3.3M
2021-04-27 29.40 30.15 28.55 29.30 12.5M
2021-04-26 27.35 29.30 27.35 29.20 8.1M
2021-04-23 26.55 27.45 26.55 27.30 1.6M
2021-04-22 27.60 27.60 26.75 26.80 2.0M
2021-04-21 27.70 27.75 27.20 27.30 1.5M
2021-04-20 28.00 28.10 27.60 27.70 1.6M
2021-04-19 27.35 27.90 27.10 27.90 2.4M
2021-04-16 27.05 27.25 26.95 27.10 1.0M
2021-04-15 26.60 27.20 26.55 27.00 1.0M
2021-04-14 26.80 26.90 26.05 26.40 1.8M
2021-04-13 27.35 27.45 26.80 26.80 2.0M
2021-04-12 27.05 27.55 26.80 27.40 2.8M
2021-04-09 26.70 27.40 26.55 27.00 3.7M
2021-04-08 26.30 26.75 26.05 26.45 1.7M
2021-04-07 25.85 26.30 25.80 26.15 1.2M
2021-04-06 26.10 26.15 25.75 25.85 0.8M
2021-04-01 26.15 26.20 25.85 25.95 0.6M
2021-03-31 26.05 26.20 25.95 26.15 0.8M
2021-03-30 26.00 26.05 25.80 26.05 0.8M
2021-03-29 25.85 26.05 25.70 25.95 1.0M
2021-03-26 25.85 25.95 25.60 25.70 1.1M
2021-03-25 26.40 26.40 25.75 25.80 2.1M
2021-03-24 26.20 26.70 26.20 26.40 4.5M
2021-03-23 25.10 26.00 25.05 25.95 2.7M
2021-03-22 25.25 25.25 24.85 25.05 0.9M
2021-03-19 25.25 25.30 25.00 25.00 1.1M
2021-03-18 25.20 25.40 25.15 25.25 0.7M
2021-03-17 25.30 25.40 25.10 25.20 0.7M
2021-03-16 25.35 25.45 25.25 25.30 0.7M
2021-03-15 25.60 25.70 25.25 25.35 0.8M
2021-03-12 25.85 25.90 25.50 25.70 0.5M
2021-03-11 25.45 25.95 25.45 25.80 0.9M
2021-03-10 25.35 25.65 25.25 25.40 0.7M
2021-03-09 25.50 25.65 25.30 25.35 0.6M
2021-03-08 25.80 25.80 25.45 25.45 0.6M
2021-03-05 25.90 25.95 25.50 25.60 0.9M
2021-03-04 25.40 25.40 25.10 25.15 0.7M
2021-03-03 25.55 25.75 25.05 25.50 1.0M
2021-03-02 25.95 25.95 25.25 25.25 0.9M
2021-02-26 25.95 25.95 25.35 25.85 1.4M
2021-02-25 26.10 26.45 26.00 26.00 0.7M
2021-02-24 26.10 26.15 25.80 26.00 1.1M
2021-02-23 26.55 26.80 26.00 26.10 1.6M
2021-02-22 25.85 26.70 25.85 26.45 2.2M
2021-02-19 25.60 25.85 25.30 25.80 1.3M
2021-02-18 25.00 25.95 24.95 25.60 2.3M
2021-02-17 25.20 25.25 24.75 25.00 1.0M
2021-02-05 24.90 25.20 24.85 25.00 0.6M
2021-02-04 24.60 25.25 24.60 24.85 0.9M
2021-02-03 24.85 25.00 24.55 24.60 0.6M
2021-02-02 24.65 24.85 24.65 24.80 0.6M
2021-02-01 24.20 25.40 24.20 24.80 1.1M
2021-01-29 24.85 25.00 24.10 24.15 1.1M
2021-01-28 25.00 25.10 24.80 24.85 0.7M
2021-01-27 25.45 25.45 25.00 25.25 0.6M
2021-01-26 25.30 25.65 25.05 25.35 0.9M
2021-01-25 24.65 25.80 24.65 25.70 1.9M
2021-01-22 24.60 24.75 24.25 24.30 1.0M
2021-01-21 25.00 25.20 24.45 24.55 1.3M
2021-01-20 25.75 25.80 24.80 24.85 2.1M
2021-01-19 25.85 26.00 25.65 25.70 0.9M
2021-01-18 25.35 26.35 25.35 25.85 1.1M
2021-01-15 26.55 26.60 25.70 25.75 2.1M
2021-01-14 27.00 27.10 26.20 26.55 1.6M
2021-01-13 27.25 27.25 26.95 27.00 1.0M
2021-01-12 27.00 27.40 26.80 27.15 1.1M
2021-01-11 27.80 27.80 27.00 27.00 1.8M
2021-01-08 28.10 28.10 27.70 27.75 0.8M
2021-01-07 27.95 28.40 27.75 28.10 1.2M
2021-01-06 28.65 28.70 27.90 27.95 1.8M
2021-01-05 28.80 28.80 28.60 28.70 0.7M
2021-01-04 28.85 28.95 28.65 28.85 0.7M