Sunspring Metal Corp (2062)

2062
🏛️ 台湾 →
21.90
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
2023-12-29 25.35 25.35 25.15 25.25 0.2M
2023-12-28 25.55 25.55 25.35 25.50 0.1M
2023-12-27 25.50 25.60 25.45 25.55 0.1M
2023-12-26 25.45 25.50 25.25 25.50 0.1M
2023-12-25 25.70 25.70 25.40 25.40 0.2M
2023-12-22 25.60 25.65 25.30 25.50 0.1M
2023-12-21 25.50 25.75 25.30 25.55 0.2M
2023-12-20 25.80 25.85 25.30 25.55 0.3M
2023-12-19 26.10 26.10 25.50 25.65 0.3M
2023-12-18 25.90 26.65 25.80 26.10 1.1M
2023-12-15 24.70 25.35 24.70 25.20 0.4M
2023-12-14 25.40 25.50 25.15 25.20 0.2M
2023-12-13 25.50 25.50 25.05 25.20 0.2M
2023-12-12 25.10 25.40 24.95 25.40 0.2M
2023-12-11 25.00 25.20 24.90 25.10 0.2M
2023-12-08 24.85 25.40 24.85 24.95 0.4M
2023-12-07 25.50 25.55 24.80 24.80 0.4M
2023-12-06 26.20 26.20 25.75 25.80 0.4M
2023-12-05 26.95 26.95 25.70 26.05 0.7M
2023-12-04 24.90 26.20 24.60 26.20 1.0M
2023-12-01 24.70 24.80 24.45 24.55 0.1M
2023-11-30 24.65 24.65 24.40 24.45 0.1M
2023-11-29 24.55 24.55 24.25 24.40 0.2M
2023-11-28 24.35 24.60 24.30 24.30 0.1M
2023-11-27 24.25 25.00 24.25 24.25 0.5M
2023-11-24 23.95 23.95 23.70 23.85 0.1M
2023-11-23 23.85 23.85 23.60 23.70 0.1M
2023-11-22 23.95 24.15 23.75 23.80 0.2M
2023-11-21 23.95 24.30 23.90 23.95 0.2M
2023-11-20 24.40 24.40 23.95 24.15 0.1M
2023-11-17 24.00 24.40 24.00 24.15 0.2M
2023-11-16 24.40 24.40 24.05 24.10 0.1M
2023-11-15 24.05 24.30 23.85 24.20 0.6M
2023-11-14 24.00 24.10 23.75 23.85 0.2M
2023-11-13 23.70 24.00 23.70 23.95 0.3M
2023-11-10 23.90 23.90 23.40 23.55 0.2M
2023-11-09 23.65 23.70 23.50 23.60 0.1M
2023-11-08 23.30 24.05 23.20 23.65 0.6M
2023-11-07 23.25 23.25 23.05 23.05 0.1M
2023-11-06 22.70 23.25 22.70 23.00 0.3M
2023-11-03 22.60 22.75 22.55 22.60 0.1M
2023-11-02 22.45 22.75 22.35 22.45 0.2M
2023-11-01 22.45 22.45 22.30 22.45 0.1M
2023-10-31 22.60 22.60 22.30 22.35 0.1M
2023-10-30 22.50 22.95 22.40 22.50 0.3M
2023-10-27 21.75 21.90 21.75 21.90 0.0M
2023-10-26 21.90 21.90 21.80 21.80 0.0M
2023-10-25 21.80 21.85 21.75 21.80 0.0M
2023-10-24 21.75 21.75 21.65 21.70 0.0M
2023-10-23 21.75 21.80 21.60 21.75 0.1M
2023-10-20 21.75 21.85 21.70 21.75 0.0M
2023-10-19 21.75 21.90 21.75 21.85 0.0M
2023-10-18 21.95 21.95 21.65 21.65 0.2M
2023-10-17 22.00 22.05 21.90 21.95 0.1M
2023-10-16 22.05 22.10 22.00 22.00 0.1M
2023-10-13 22.00 22.20 22.00 22.15 0.1M
2023-10-12 21.95 22.20 21.95 22.15 0.1M
2023-10-11 22.15 22.15 22.00 22.10 0.1M
2023-10-06 22.10 22.15 22.10 22.10 0.1M
2023-10-05 22.15 22.15 22.10 22.10 0.1M
2023-10-04 22.20 22.20 22.10 22.10 0.0M
2023-10-03 22.20 22.30 22.05 22.20 0.1M
2023-10-02 22.15 22.25 22.15 22.20 0.1M
2023-09-28 22.05 22.30 22.05 22.15 0.1M
2023-09-27 22.15 22.15 22.05 22.05 0.1M
2023-09-26 22.25 22.25 22.10 22.10 0.1M
2023-09-25 22.15 22.25 22.15 22.20 0.1M
2023-09-22 22.15 22.20 22.15 22.15 0.0M
2023-09-21 22.15 22.35 22.15 22.15 0.1M
2023-09-20 22.30 22.35 22.25 22.30 0.1M
2023-09-19 22.30 22.55 22.20 22.30 0.1M
2023-09-18 22.05 22.30 22.05 22.30 0.1M
2023-09-15 22.30 22.35 22.20 22.30 0.1M
2023-09-14 22.25 22.35 22.25 22.25 0.1M
2023-09-13 22.05 22.20 22.00 22.15 0.1M
2023-09-12 22.10 22.10 21.90 22.05 0.1M
2023-09-11 22.10 22.10 21.90 21.90 0.1M
2023-09-08 21.90 21.95 21.85 21.90 0.1M
2023-09-07 21.95 22.05 21.90 21.95 0.0M
2023-09-06 22.20 22.20 22.10 22.10 0.1M
2023-09-05 22.20 22.20 22.10 22.20 0.0M
2023-09-04 22.05 22.30 22.05 22.30 0.1M
2023-09-01 21.85 22.10 21.80 22.05 0.1M
2023-08-31 21.70 21.90 21.65 21.85 0.1M
2023-08-30 21.70 21.75 21.65 21.70 0.1M
2023-08-29 21.55 21.65 21.55 21.65 0.1M
2023-08-28 21.65 21.70 21.60 21.65 0.1M
2023-08-25 21.60 21.75 21.55 21.65 0.1M
2023-08-24 21.80 21.90 21.70 21.80 0.1M
2023-08-23 21.85 22.00 21.85 21.90 0.0M
2023-08-22 22.15 22.20 21.90 21.95 0.1M
2023-08-21 22.20 22.20 22.00 22.15 0.1M
2023-08-18 22.00 22.30 22.00 22.10 0.2M
2023-08-17 21.70 22.25 21.70 22.05 0.1M
2023-08-16 21.55 21.70 21.45 21.65 0.1M
2023-08-15 21.65 21.85 21.60 21.65 0.1M
2023-08-14 22.00 22.00 21.50 21.60 0.2M
2023-08-11 22.15 22.15 22.00 22.00 0.1M
2023-08-10 22.20 22.25 22.05 22.10 0.1M
2023-08-09 22.40 22.40 22.20 22.25 0.1M
2023-08-08 22.40 22.50 22.30 22.40 0.1M
2023-08-07 22.40 22.40 22.20 22.35 0.1M
2023-08-04 22.20 22.65 22.15 22.40 0.1M
2023-08-02 22.65 22.65 22.30 22.35 0.1M
2023-08-01 22.30 22.60 22.30 22.55 0.2M
2023-07-31 22.55 22.60 22.20 22.25 0.1M
2023-07-28 22.50 22.60 22.20 22.45 0.2M
2023-07-27 22.55 22.65 22.50 22.55 0.1M
2023-07-26 22.30 22.90 22.30 22.65 0.2M
2023-07-25 22.20 22.45 22.20 22.35 0.2M
2023-07-24 23.15 23.25 23.10 23.20 0.5M
2023-07-21 23.15 23.25 23.00 23.10 0.1M
2023-07-20 23.10 23.15 23.00 23.15 0.2M
2023-07-19 23.20 23.25 23.05 23.05 0.2M
2023-07-18 23.10 23.35 23.10 23.20 0.4M
2023-07-17 22.90 23.10 22.90 23.05 0.1M
2023-07-14 22.95 23.20 22.85 23.00 0.2M
2023-07-13 22.90 23.05 22.75 23.00 0.2M
2023-07-12 22.85 22.95 22.75 22.95 0.1M
2023-07-11 22.90 23.30 22.90 22.95 0.2M
2023-07-10 22.70 23.10 22.60 22.90 0.4M
2023-07-07 22.75 22.85 22.70 22.75 0.1M
2023-07-06 22.90 22.90 22.80 22.90 0.1M
2023-07-05 22.85 22.90 22.85 22.90 0.1M
2023-07-04 23.00 23.15 22.85 23.00 0.2M
2023-07-03 23.25 23.25 23.10 23.10 0.1M
2023-06-30 22.85 23.25 22.85 23.15 0.2M
2023-06-29 22.90 22.95 22.80 22.85 0.1M
2023-06-28 23.05 23.05 22.85 22.90 0.1M
2023-06-27 23.15 23.15 22.80 22.85 0.1M
2023-06-26 22.85 23.35 22.75 23.10 0.2M
2023-06-21 23.00 23.00 22.60 22.85 0.1M
2023-06-20 22.70 22.70 22.60 22.65 0.1M
2023-06-19 22.85 22.85 22.70 22.70 0.1M
2023-06-16 23.00 23.10 22.80 22.90 0.1M
2023-06-15 23.00 23.15 22.95 23.00 0.2M
2023-06-14 22.70 23.00 22.70 22.95 0.2M
2023-06-13 22.70 22.75 22.60 22.65 0.1M
2023-06-12 22.70 23.00 22.50 22.60 0.2M
2023-06-09 22.90 23.20 22.55 22.80 0.4M
2023-06-08 22.50 22.60 22.35 22.40 0.2M
2023-06-07 22.10 22.75 22.10 22.45 0.2M
2023-06-06 22.00 22.15 22.00 22.05 0.1M
2023-06-05 21.90 22.20 21.85 22.00 0.2M
2023-06-02 21.85 22.00 21.75 21.85 0.2M
2023-06-01 21.45 22.10 21.45 21.95 0.2M
2023-05-31 21.40 21.60 21.40 21.50 0.0M
2023-05-30 21.50 21.50 21.35 21.40 0.1M
2023-05-29 21.45 21.60 21.40 21.45 0.1M
2023-05-26 21.70 21.70 21.40 21.45 0.2M
2023-05-25 21.80 22.00 21.65 21.70 0.2M
2023-05-24 21.85 22.00 21.80 21.80 0.1M
2023-05-23 21.70 21.75 21.50 21.70 0.1M
2023-05-22 21.65 21.75 21.65 21.75 0.1M
2023-05-19 21.70 21.70 21.55 21.60 0.1M
2023-05-18 21.55 21.75 21.55 21.70 0.1M
2023-05-17 21.40 21.80 21.10 21.55 0.3M
2023-05-16 21.10 21.40 21.10 21.30 0.1M
2023-05-15 21.35 21.55 21.05 21.10 0.2M
2023-05-12 21.45 21.50 21.30 21.30 0.1M
2023-05-11 21.85 21.85 21.50 21.55 0.3M
2023-05-10 22.00 22.00 21.80 21.90 0.1M
2023-05-09 22.10 22.15 21.85 22.00 0.3M
2023-05-08 22.20 22.30 22.05 22.10 0.3M
2023-05-05 22.15 22.45 22.15 22.20 0.2M
2023-05-04 22.15 22.30 22.10 22.25 0.1M
2023-05-03 22.25 22.25 22.05 22.10 0.2M
2023-05-02 22.40 22.40 22.10 22.25 0.2M
2023-04-28 22.40 22.60 22.35 22.40 0.2M
2023-04-27 22.10 22.35 22.10 22.30 0.1M
2023-04-26 22.05 22.10 21.85 22.05 0.1M
2023-04-25 22.75 22.75 21.95 22.00 0.3M
2023-04-24 22.05 22.20 22.00 22.20 0.2M
2023-04-21 22.60 22.60 22.10 22.20 0.5M
2023-04-20 22.75 22.75 22.50 22.60 0.3M
2023-04-19 22.85 22.95 22.70 22.75 0.1M
2023-04-18 22.80 22.90 22.70 22.80 0.1M
2023-04-17 23.20 23.20 22.65 22.80 0.3M
2023-04-14 23.10 23.10 22.70 22.85 0.4M
2023-04-13 23.05 23.05 22.85 22.90 0.2M
2023-04-12 22.95 23.10 22.95 23.05 0.2M
2023-04-11 23.00 23.00 22.90 22.95 0.1M
2023-04-10 23.05 23.10 22.95 23.00 0.2M
2023-04-07 23.15 23.15 23.05 23.05 0.1M
2023-04-06 23.15 23.40 23.10 23.10 0.1M
2023-03-31 23.20 23.25 23.10 23.15 0.1M
2023-03-30 23.05 23.35 22.95 23.15 0.3M
2023-03-29 22.80 22.90 22.75 22.85 0.2M
2023-03-28 22.95 22.95 22.75 22.80 0.1M
2023-03-27 22.85 22.95 22.85 22.95 0.1M
2023-03-24 22.90 22.95 22.85 22.85 0.2M
2023-03-23 23.05 23.05 22.90 22.95 0.1M
2023-03-22 22.90 23.00 22.80 22.95 0.1M
2023-03-21 22.90 22.90 22.75 22.85 0.1M
2023-03-20 22.60 22.80 22.60 22.70 0.1M
2023-03-17 22.55 22.75 22.55 22.70 0.1M
2023-03-16 22.95 22.95 22.45 22.50 0.5M
2023-03-15 23.10 23.20 22.85 22.95 0.2M
2023-03-14 22.90 23.40 22.80 23.00 0.3M
2023-03-13 23.50 23.50 22.70 23.00 0.5M
2023-03-10 23.90 23.90 23.30 23.50 0.7M
2023-03-09 23.90 24.10 23.90 23.95 0.4M
2023-03-08 24.00 24.15 23.80 23.90 0.4M
2023-03-07 23.80 23.90 23.70 23.85 0.3M
2023-03-06 23.60 23.85 23.50 23.75 0.5M
2023-03-03 23.55 23.55 23.30 23.45 0.4M
2023-03-02 23.75 23.75 23.20 23.35 0.4M
2023-03-01 23.55 23.80 23.45 23.55 0.3M
2023-02-24 23.80 23.85 23.40 23.55 0.6M
2023-02-23 24.00 24.05 23.80 23.85 0.2M
2023-02-22 24.00 24.00 23.65 23.80 0.2M
2023-02-21 24.00 24.10 23.90 24.00 0.3M
2023-02-20 23.85 23.95 23.80 23.90 0.2M
2023-02-17 23.65 23.90 23.65 23.80 0.2M
2023-02-16 23.80 23.90 23.65 23.80 0.2M
2023-02-15 23.60 23.75 23.55 23.65 0.3M
2023-02-14 24.05 24.05 23.60 23.70 0.2M
2023-02-13 24.10 24.10 23.80 23.90 0.2M
2023-02-10 23.80 24.35 23.65 24.20 0.2M
2023-02-09 23.80 24.00 23.65 23.80 0.3M
2023-02-08 24.15 24.30 23.75 23.95 0.2M
2023-02-07 24.35 24.35 23.65 24.00 0.4M
2023-02-06 24.40 24.60 24.25 24.55 0.2M
2023-02-03 24.40 24.50 24.30 24.50 0.1M
2023-02-02 24.55 24.85 24.50 24.60 0.3M
2023-02-01 23.80 24.45 23.80 24.35 0.4M
2023-01-31 23.85 23.90 23.75 23.80 0.2M
2023-01-30 23.85 23.95 23.70 23.85 0.1M
2023-01-17 23.65 23.80 23.50 23.65 0.2M
2023-01-16 24.20 24.20 23.50 23.60 0.3M
2023-01-13 23.95 24.15 23.90 24.10 0.3M
2023-01-12 23.95 24.25 23.80 23.90 0.3M
2023-01-11 23.80 23.90 23.70 23.90 0.2M
2023-01-10 23.10 23.95 23.10 23.80 0.8M
2023-01-09 22.90 23.05 22.80 23.05 0.3M
2023-01-06 22.70 22.80 22.60 22.65 0.2M
2023-01-05 22.90 22.90 22.60 22.70 0.2M
2023-01-04 22.60 22.85 22.60 22.80 0.2M
2023-01-03 22.55 22.65 22.40 22.60 0.1M