Sun Race Sturmey-Archer Inc (1526)

1526
🏛️ 台湾 →
17.15
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 17.10 17.20 17.00 17.15 0.0M
2025-09-25 17.20 17.40 17.00 17.10 0.1M
2025-09-24 17.20 17.25 17.10 17.20 0.0M
2025-09-23 17.40 17.40 17.10 17.25 0.1M
2025-09-22 17.60 17.60 17.40 17.50 0.0M
2025-09-19 17.50 17.70 17.40 17.40 0.1M
2025-09-18 17.10 17.45 17.10 17.40 0.1M
2025-09-17 16.95 17.05 16.90 17.05 0.1M
2025-09-16 17.00 17.00 16.90 16.95 0.1M
2025-09-15 16.85 17.70 16.75 16.95 0.1M
2025-09-12 16.80 17.20 16.75 16.90 0.2M
2025-09-11 17.05 17.25 16.80 16.85 0.2M
2025-09-10 17.55 17.55 17.25 17.35 0.1M
2025-09-09 17.50 17.65 17.50 17.55 0.0M
2025-09-08 17.75 17.75 17.45 17.50 0.1M
2025-09-05 17.80 17.90 17.80 17.80 0.0M
2025-09-04 17.55 17.85 17.50 17.80 0.0M
2025-09-03 17.40 17.75 17.30 17.55 0.1M
2025-09-02 17.45 17.50 17.25 17.45 0.0M
2025-09-01 17.40 17.55 17.35 17.40 0.0M
2025-08-29 17.80 17.80 17.45 17.55 0.2M
2025-08-28 17.85 17.85 17.70 17.75 0.1M
2025-08-27 17.70 17.95 17.65 17.85 0.0M
2025-08-26 17.90 17.90 17.50 17.70 0.0M
2025-08-25 17.80 18.00 17.60 17.95 0.1M
2025-08-22 17.80 17.95 17.70 17.75 0.1M
2025-08-21 17.80 18.00 17.70 17.85 0.1M
2025-08-20 18.00 18.00 17.40 17.75 0.1M
2025-08-19 18.85 18.85 18.00 18.10 0.2M
2025-08-18 18.45 18.50 18.40 18.45 0.0M
2025-08-15 18.30 18.65 18.30 18.45 0.1M
2025-08-14 18.65 18.65 18.40 18.50 0.2M
2025-08-13 19.05 19.30 18.60 18.75 0.1M
2025-08-12 20.10 20.10 18.95 19.20 0.1M
2025-08-11 19.25 19.25 18.75 18.80 0.1M
2025-08-08 19.40 19.55 19.25 19.45 0.0M
2025-08-07 19.60 19.60 19.40 19.40 0.0M
2025-08-06 19.80 19.80 19.35 19.60 0.0M
2025-08-05 19.45 19.80 19.30 19.30 0.1M
2025-08-04 18.80 19.25 18.80 19.10 0.0M
2025-08-01 19.15 19.35 19.15 19.20 0.0M
2025-07-31 19.55 19.95 19.45 19.45 0.0M
2025-07-30 19.45 19.55 19.10 19.55 0.0M
2025-07-29 19.90 19.90 19.45 19.45 0.0M
2025-07-28 19.85 19.85 19.60 19.65 0.0M
2025-07-25 19.60 19.60 19.40 19.50 0.0M
2025-07-24 19.70 19.75 19.20 19.30 0.1M
2025-07-23 19.10 19.70 19.10 19.50 0.1M
2025-07-22 19.00 19.00 18.65 18.90 0.1M
2025-07-21 18.90 18.90 18.75 18.90 0.0M
2025-07-18 18.90 19.05 18.90 19.00 0.0M
2025-07-17 18.80 19.10 18.80 18.90 0.0M
2025-07-16 19.00 19.00 18.75 18.75 0.0M
2025-07-15 18.90 19.05 18.65 19.00 0.0M
2025-07-14 18.70 18.95 18.70 18.75 0.0M
2025-07-11 18.45 18.80 18.45 18.70 0.1M
2025-07-10 18.40 18.45 18.25 18.35 0.0M
2025-07-09 18.15 18.45 18.15 18.40 0.1M
2025-07-08 18.30 18.40 18.10 18.35 0.0M
2025-07-07 18.40 18.75 18.30 18.55 0.0M
2025-07-04 19.00 19.15 18.55 18.55 0.1M
2025-07-03 19.00 19.20 18.90 19.10 0.1M
2025-07-02 19.25 19.25 18.95 19.00 0.0M
2025-07-01 19.00 19.45 19.00 19.05 0.0M
2025-06-30 19.15 19.40 19.00 19.10 0.0M
2025-06-27 19.30 19.70 19.30 19.60 0.0M
2025-06-26 19.90 20.15 19.40 19.60 0.1M
2025-06-25 20.45 20.45 19.70 19.85 0.0M
2025-06-24 20.15 20.15 19.55 20.00 0.0M
2025-06-23 19.65 19.65 19.10 19.45 0.0M
2025-06-20 20.30 20.30 19.70 19.70 0.0M
2025-06-19 19.65 19.65 19.30 19.45 0.0M
2025-06-18 19.75 19.85 19.50 19.80 0.0M
2025-06-17 20.20 20.20 19.55 19.80 0.0M
2025-06-16 19.60 19.60 19.10 19.50 0.0M
2025-06-13 20.05 20.05 19.50 19.60 0.1M
2025-06-12 20.35 20.55 19.85 20.05 0.1M
2025-06-11 21.30 21.30 20.00 20.40 0.2M
2025-06-10 21.55 21.90 21.30 21.50 0.1M
2025-06-09 21.50 21.65 21.35 21.50 0.0M
2025-06-06 21.95 21.95 21.50 21.50 0.0M
2025-06-05 22.10 22.15 21.50 21.55 0.0M
2025-06-04 21.80 22.15 21.80 21.90 0.1M
2025-06-03 22.20 22.20 21.70 21.80 0.0M
2025-06-02 22.50 22.50 21.60 21.80 0.0M
2025-05-29 22.55 22.55 22.20 22.30 0.0M
2025-05-28 22.35 22.60 22.10 22.30 0.0M
2025-05-27 22.50 22.50 22.15 22.25 0.0M
2025-05-26 22.50 22.60 21.95 22.50 0.0M
2025-05-23 23.25 23.25 22.65 22.65 0.0M
2025-05-22 23.00 23.05 22.50 22.70 0.0M
2025-05-21 22.05 22.90 22.00 22.75 0.2M
2025-05-20 22.80 22.80 22.40 22.45 0.0M
2025-05-19 22.35 22.80 22.30 22.40 0.1M
2025-05-16 22.70 22.80 22.45 22.50 0.1M
2025-05-15 22.75 23.05 22.75 22.90 0.1M
2025-05-14 23.10 23.10 22.70 23.00 0.1M
2025-05-13 23.60 23.70 22.70 22.80 0.2M
2025-05-12 23.80 23.80 22.80 23.30 0.4M
2025-05-09 22.80 23.35 21.85 22.80 1.6M
2025-05-08 19.60 21.30 19.60 21.30 0.3M
2025-05-07 19.35 19.70 19.30 19.40 0.0M
2025-05-06 18.75 19.35 18.75 19.35 0.0M
2025-05-05 19.20 19.35 18.85 19.20 0.0M
2025-05-02 19.10 19.25 18.90 19.20 0.0M
2025-04-30 19.60 19.80 19.15 19.15 0.0M
2025-04-29 19.00 19.45 18.95 19.35 0.0M
2025-04-28 19.15 19.15 18.90 19.00 0.0M
2025-04-25 18.80 19.20 18.80 18.95 0.1M
2025-04-24 18.35 18.65 18.35 18.45 0.0M
2025-04-23 18.65 19.25 18.60 18.70 0.1M
2025-04-22 17.70 18.55 17.60 18.55 0.1M
2025-04-21 19.15 19.15 18.55 18.55 0.1M
2025-04-18 18.45 19.30 18.45 19.15 0.1M
2025-04-17 18.55 18.80 18.35 18.60 0.0M
2025-04-16 18.95 19.00 18.65 18.65 0.0M
2025-04-15 19.20 19.20 18.50 18.95 0.2M
2025-04-14 18.35 19.80 18.35 18.50 0.1M
2025-04-11 19.20 19.20 17.80 18.30 0.1M
2025-04-10 18.20 19.30 18.20 19.25 0.2M
2025-04-09 18.45 18.45 17.55 17.55 0.2M
2025-04-08 19.45 19.45 19.45 19.45 0.1M
2025-04-07 21.60 21.60 21.60 21.60 0.0M
2025-04-02 23.70 24.00 23.70 23.95 0.0M
2025-04-01 24.15 24.15 23.40 23.70 0.1M
2025-03-31 24.30 24.30 23.25 23.35 0.1M
2025-03-28 24.85 25.00 24.35 24.55 0.1M
2025-03-27 25.35 25.40 25.10 25.15 0.0M
2025-03-26 25.60 25.65 25.60 25.60 0.0M
2025-03-25 25.80 25.80 25.35 25.55 0.1M
2025-03-24 25.35 25.85 25.30 25.50 0.1M
2025-03-21 25.85 25.90 25.45 25.45 0.0M
2025-03-20 25.80 25.95 25.75 25.95 0.0M
2025-03-19 25.85 26.05 25.70 25.95 0.0M
2025-03-18 25.55 26.00 25.55 25.95 0.0M
2025-03-17 25.60 26.05 25.60 25.70 0.0M
2025-03-14 25.55 26.00 25.45 25.70 0.0M
2025-03-13 26.45 26.45 25.90 25.90 0.0M
2025-03-12 25.70 26.50 25.70 26.15 0.0M
2025-03-11 25.80 26.20 25.60 26.10 0.1M
2025-03-10 26.00 26.05 25.75 25.80 0.0M
2025-03-07 25.95 26.00 25.70 26.00 0.0M
2025-03-06 25.65 26.00 25.50 25.95 0.0M
2025-03-05 25.50 26.20 25.30 25.85 0.0M
2025-03-04 25.35 25.75 25.30 25.35 0.0M
2025-03-03 25.80 25.95 25.40 25.40 0.0M
2025-02-27 26.00 26.00 25.60 25.60 0.0M
2025-02-26 25.75 26.00 25.55 26.00 0.0M
2025-02-25 25.65 25.80 25.60 25.75 0.0M
2025-02-24 26.25 26.25 25.75 25.85 0.0M
2025-02-21 26.00 26.35 25.95 26.05 0.0M
2025-02-20 26.00 26.40 25.75 26.00 0.1M
2025-02-19 25.35 26.10 25.35 26.00 0.1M
2025-02-18 25.10 25.45 25.10 25.35 0.0M
2025-02-17 25.65 25.65 25.00 25.30 0.1M
2025-02-14 25.80 26.05 25.60 26.00 0.0M
2025-02-13 25.00 26.20 25.00 26.05 0.2M
2025-02-12 24.45 25.10 24.25 24.85 0.1M
2025-02-11 24.00 24.40 23.90 24.20 0.0M
2025-02-10 23.90 24.00 23.75 23.80 0.0M
2025-02-07 23.80 24.00 23.80 23.90 0.1M
2025-02-06 23.40 24.00 23.40 23.80 0.1M
2025-02-05 23.15 24.00 23.15 23.40 0.0M
2025-02-04 23.10 23.10 22.90 22.90 0.0M
2025-02-03 22.85 23.25 22.80 23.00 0.0M
2025-01-22 23.05 23.05 22.80 22.80 0.0M
2025-01-21 22.65 22.90 22.65 22.70 0.0M
2025-01-20 22.50 22.85 22.50 22.55 0.0M
2025-01-17 22.60 22.75 22.40 22.50 0.0M
2025-01-16 22.60 22.90 22.60 22.65 0.0M
2025-01-15 22.55 22.65 22.45 22.55 0.0M
2025-01-14 22.65 22.80 22.50 22.80 0.0M
2025-01-13 22.80 22.85 22.55 22.55 0.0M
2025-01-10 23.20 23.20 22.90 23.00 0.0M
2025-01-09 23.65 23.65 23.20 23.20 0.0M
2025-01-08 23.90 23.95 23.65 23.65 0.0M
2025-01-07 23.50 23.95 23.50 23.85 0.0M
2025-01-06 23.75 23.80 23.50 23.55 0.1M
2025-01-03 24.20 24.20 23.65 23.80 0.1M
2025-01-02 24.45 24.45 24.20 24.20 0.0M