Taiwan Fu Hsing Industrial Co Ltd (9924)

9924
🏛️ 台湾 →
56.00
最終更新: 2025-09-24
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 41.50 41.50 41.30 41.50 0.1M
2021-12-29 41.20 41.55 41.20 41.50 0.1M
2021-12-28 41.20 41.20 41.05 41.20 0.1M
2021-12-27 41.20 41.20 41.05 41.10 0.1M
2021-12-24 41.30 41.30 40.95 41.10 0.1M
2021-12-23 41.15 41.15 41.00 41.05 0.0M
2021-12-22 41.00 41.10 40.95 41.00 0.1M
2021-12-21 41.00 41.10 40.90 41.00 0.1M
2021-12-20 40.90 41.00 40.85 40.85 0.1M
2021-12-17 40.90 41.10 40.85 40.90 0.1M
2021-12-16 40.95 41.15 40.85 40.90 0.1M
2021-12-15 40.95 40.95 40.85 40.90 0.1M
2021-12-14 41.00 41.00 40.85 40.90 0.1M
2021-12-13 41.00 41.10 40.95 41.00 0.1M
2021-12-10 41.10 41.10 41.00 41.00 0.1M
2021-12-09 41.20 41.20 41.00 41.10 0.1M
2021-12-08 41.30 41.30 41.00 41.00 0.1M
2021-12-07 41.05 41.15 41.00 41.00 0.1M
2021-12-06 41.10 41.10 41.00 41.05 0.1M
2021-12-03 41.00 41.05 40.95 41.05 0.1M
2021-12-02 40.95 41.10 40.75 40.90 0.1M
2021-12-01 40.90 40.95 40.60 40.95 0.1M
2021-11-30 41.45 41.45 40.85 40.90 0.1M
2021-11-29 40.50 41.10 40.30 41.10 0.2M
2021-11-26 41.45 41.45 40.80 40.85 0.1M
2021-11-25 41.05 41.15 41.05 41.10 0.1M
2021-11-24 41.10 41.20 41.05 41.15 0.1M
2021-11-23 41.35 41.35 41.00 41.05 0.2M
2021-11-22 41.60 41.75 41.25 41.30 0.2M
2021-11-19 41.40 41.40 41.15 41.20 0.2M
2021-11-18 41.20 41.20 40.90 41.20 0.3M
2021-11-17 41.05 41.10 40.75 41.00 0.3M
2021-11-16 40.90 41.00 40.80 41.00 0.2M
2021-11-15 41.15 41.20 40.85 40.90 0.3M
2021-11-12 40.65 40.80 40.65 40.70 0.2M
2021-11-11 40.85 40.90 40.65 40.70 0.3M
2021-11-10 40.75 41.10 40.75 40.85 0.4M
2021-11-09 40.65 40.75 40.65 40.75 0.3M
2021-11-08 40.40 40.70 40.40 40.60 0.3M
2021-11-05 40.30 40.40 40.10 40.25 0.2M
2021-11-04 40.45 40.45 40.15 40.15 0.3M
2021-11-03 40.30 40.45 40.20 40.45 0.4M
2021-11-02 40.35 40.50 40.25 40.25 0.3M
2021-11-01 40.45 40.75 40.35 40.35 0.3M
2021-10-29 41.10 41.10 40.40 40.45 0.3M
2021-10-28 40.85 41.00 40.50 41.00 0.3M
2021-10-27 41.20 41.45 40.65 40.85 0.3M
2021-10-26 41.10 41.20 41.10 41.20 0.1M
2021-10-25 41.35 41.35 41.05 41.15 0.1M
2021-10-22 42.15 42.45 40.80 41.35 0.5M
2021-10-21 40.60 43.95 40.10 43.95 2.4M
2021-10-20 41.00 41.00 40.50 40.70 0.3M
2021-10-19 40.80 41.15 40.80 41.05 0.2M
2021-10-18 40.70 41.20 40.70 41.20 0.3M
2021-10-15 40.40 40.90 40.40 40.85 0.2M
2021-10-14 40.90 41.20 40.40 40.40 0.3M
2021-10-13 41.10 41.10 40.65 40.95 0.2M
2021-10-12 39.80 41.00 39.55 41.00 0.7M
2021-10-08 40.45 40.45 40.00 40.05 0.2M
2021-10-07 40.05 40.40 40.05 40.15 0.2M
2021-10-06 40.00 40.20 39.95 39.95 0.2M
2021-10-05 39.95 40.15 39.85 39.95 0.2M
2021-10-04 40.05 40.15 39.95 39.95 0.3M
2021-10-01 40.35 40.35 40.00 40.05 0.4M
2021-09-30 40.60 40.80 40.35 40.45 0.2M
2021-09-29 40.85 40.85 40.60 40.60 0.2M
2021-09-28 41.00 41.00 40.70 40.85 0.1M
2021-09-27 40.95 41.10 40.80 41.00 0.1M
2021-09-24 40.50 40.80 40.50 40.70 0.1M
2021-09-23 40.50 40.60 40.40 40.50 0.2M
2021-09-22 40.50 40.60 40.30 40.50 0.2M
2021-09-17 40.65 40.80 40.50 40.60 0.1M
2021-09-16 40.80 40.80 40.50 40.65 0.2M
2021-09-15 40.90 40.90 40.60 40.75 0.1M
2021-09-14 41.05 41.20 40.85 40.90 0.1M
2021-09-13 41.20 41.30 41.00 41.00 0.1M
2021-09-10 41.00 41.30 40.80 41.20 0.0M
2021-09-09 41.20 41.65 40.90 41.00 0.1M
2021-09-08 41.20 41.30 40.80 40.80 0.1M
2021-09-07 41.55 41.55 41.10 41.20 0.1M
2021-09-06 41.85 42.00 41.55 41.55 0.1M
2021-09-03 41.35 42.00 41.30 41.85 0.2M
2021-09-02 41.50 41.50 41.05 41.10 0.2M
2021-09-01 41.60 42.00 41.55 41.80 0.1M
2021-08-31 42.15 42.30 41.60 41.85 0.1M
2021-08-30 41.30 42.10 41.30 42.10 0.3M
2021-08-27 40.60 41.25 40.60 41.20 0.1M
2021-08-26 40.35 40.80 40.35 40.60 0.1M
2021-08-25 40.20 40.75 40.20 40.50 0.1M
2021-08-24 40.10 40.35 40.00 40.20 0.1M
2021-08-23 40.00 40.25 40.00 40.10 0.2M
2021-08-20 40.00 40.00 39.85 39.95 0.2M
2021-08-19 40.40 40.40 39.95 39.95 0.3M
2021-08-18 39.80 40.25 39.80 40.20 0.4M
2021-08-17 39.80 40.15 39.80 39.95 0.3M
2021-08-16 40.30 40.45 39.80 39.90 0.4M
2021-08-13 40.40 40.50 40.10 40.30 0.2M
2021-08-12 40.35 40.60 40.35 40.40 0.2M
2021-08-11 40.20 40.45 40.00 40.30 0.5M
2021-08-10 40.50 40.50 40.20 40.20 0.5M
2021-08-09 41.95 41.95 40.10 40.30 2.2M
2021-08-06 42.95 43.20 42.75 42.80 0.3M
2021-08-05 42.95 42.95 42.80 42.85 0.1M
2021-08-04 43.30 43.30 42.85 42.90 0.1M
2021-08-03 42.90 43.00 42.80 42.85 0.1M
2021-08-02 43.00 43.00 42.85 42.90 0.1M
2021-07-30 43.05 43.40 42.95 42.95 0.1M
2021-07-29 42.80 43.20 42.75 43.00 0.2M
2021-07-28 43.00 43.00 42.50 42.80 0.3M
2021-07-27 43.35 43.35 43.10 43.10 0.2M
2021-07-26 43.55 43.55 43.05 43.20 0.2M
2021-07-23 43.45 43.55 43.20 43.30 0.2M
2021-07-22 43.15 43.40 43.15 43.15 0.2M
2021-07-21 43.30 43.90 43.05 43.15 1.5M
2021-07-20 45.80 46.00 45.40 45.80 1.0M
2021-07-19 46.15 46.25 45.70 45.75 1.0M
2021-07-16 45.80 46.10 45.70 46.00 0.6M
2021-07-15 45.95 46.00 45.70 45.80 0.3M
2021-07-14 45.95 46.10 45.75 45.90 0.3M
2021-07-13 45.95 46.10 45.90 45.95 0.3M
2021-07-12 46.30 46.45 45.80 45.90 0.3M
2021-07-09 46.30 46.40 46.00 46.30 0.3M
2021-07-08 46.00 46.40 46.00 46.35 0.1M
2021-07-07 46.05 46.05 45.90 45.95 0.2M
2021-07-06 46.10 46.15 45.95 46.10 0.2M
2021-07-05 45.85 46.15 45.80 45.95 0.3M
2021-07-02 45.60 45.60 45.35 45.60 0.1M
2021-07-01 46.20 46.20 45.60 45.60 0.2M
2021-06-30 45.65 46.00 45.50 45.85 0.3M
2021-06-29 45.25 45.60 45.25 45.45 0.2M
2021-06-28 45.15 45.50 45.15 45.35 0.2M
2021-06-25 44.90 45.30 44.80 45.15 0.3M
2021-06-24 45.20 45.20 44.25 44.60 0.7M
2021-06-23 44.90 45.20 44.90 45.05 0.1M
2021-06-22 45.00 45.15 44.85 45.05 0.1M
2021-06-21 45.10 45.15 44.75 45.00 0.2M
2021-06-18 45.30 45.30 44.95 45.15 0.2M
2021-06-17 45.20 45.50 45.15 45.30 0.1M
2021-06-16 45.30 45.70 45.05 45.25 0.2M
2021-06-15 45.05 45.50 45.00 45.25 0.2M
2021-06-11 45.20 45.55 44.85 45.05 0.3M
2021-06-10 44.70 45.05 44.65 44.90 0.1M
2021-06-09 44.65 44.90 44.65 44.70 0.1M
2021-06-08 44.95 44.95 44.55 44.65 0.1M
2021-06-07 44.85 44.85 44.40 44.55 0.1M
2021-06-04 44.95 44.95 44.70 44.70 0.1M
2021-06-03 45.00 45.05 44.75 44.95 0.1M
2021-06-02 44.85 44.85 44.70 44.75 0.1M
2021-06-01 44.80 44.95 44.70 44.70 0.1M
2021-05-31 44.65 44.85 44.65 44.80 0.1M
2021-05-28 44.50 44.80 44.10 44.60 0.3M
2021-05-27 44.35 44.50 44.30 44.50 0.1M
2021-05-26 44.15 44.55 44.15 44.50 0.1M
2021-05-25 44.25 44.55 44.25 44.50 0.1M
2021-05-24 43.75 44.35 43.70 44.25 0.2M
2021-05-21 43.50 44.00 43.50 43.75 0.1M
2021-05-20 43.40 43.65 43.15 43.40 0.2M
2021-05-19 43.40 43.70 42.90 43.40 0.3M
2021-05-18 42.65 43.95 42.60 43.55 0.3M
2021-05-17 42.95 43.40 42.10 42.70 0.5M
2021-05-14 44.00 44.20 43.50 43.85 0.4M
2021-05-13 44.15 44.80 43.00 43.80 0.8M
2021-05-12 45.65 45.80 43.40 44.45 0.7M
2021-05-11 46.10 46.30 45.70 45.75 0.5M
2021-05-10 46.30 46.40 46.05 46.10 0.4M
2021-05-07 46.70 46.70 46.20 46.50 0.2M
2021-05-06 46.35 47.25 46.20 46.40 0.1M
2021-05-05 46.20 46.80 45.90 46.60 0.3M
2021-05-04 47.00 47.30 45.70 46.20 0.6M
2021-05-03 47.95 47.95 46.70 46.75 0.5M
2021-04-29 48.10 48.60 48.00 48.00 0.2M
2021-04-28 48.60 48.60 47.90 48.30 0.2M
2021-04-27 48.45 48.70 48.20 48.40 0.2M
2021-04-26 48.35 48.50 47.60 48.25 0.3M
2021-04-23 47.50 48.50 47.35 48.20 0.6M
2021-04-22 48.30 48.40 47.20 47.45 0.6M
2021-04-21 48.20 48.30 47.85 48.30 0.2M
2021-04-20 48.90 49.15 48.05 48.25 0.4M
2021-04-19 47.75 48.90 47.75 48.80 0.8M
2021-04-16 47.10 47.75 47.00 47.70 0.4M
2021-04-15 46.55 47.30 46.50 47.10 0.3M
2021-04-14 47.05 47.30 46.10 46.65 0.4M
2021-04-13 47.15 47.35 47.00 47.05 0.3M
2021-04-12 47.00 47.40 46.90 47.15 0.5M
2021-04-09 46.65 47.00 46.00 46.65 0.5M
2021-04-08 46.85 46.95 46.65 46.75 0.2M
2021-04-07 46.50 46.95 46.50 46.80 0.3M
2021-04-06 46.80 46.95 46.40 46.40 0.5M
2021-04-01 47.55 47.80 46.60 46.80 0.4M
2021-03-31 47.20 47.80 47.15 47.35 0.8M
2021-03-30 45.90 47.20 45.85 47.00 0.8M
2021-03-29 46.10 46.10 45.80 45.90 0.3M
2021-03-26 46.10 46.10 45.75 46.00 0.3M
2021-03-25 46.00 46.10 45.75 46.00 0.3M
2021-03-24 46.00 46.20 45.90 46.00 0.4M
2021-03-23 46.00 46.00 45.50 45.85 0.5M
2021-03-22 46.00 46.00 45.60 45.75 0.3M
2021-03-19 45.50 45.95 45.40 45.90 0.3M
2021-03-18 45.50 45.80 45.40 45.50 0.3M
2021-03-17 45.65 45.65 45.10 45.25 0.3M
2021-03-16 45.50 45.55 45.10 45.10 0.4M
2021-03-15 45.50 45.55 45.30 45.55 0.3M
2021-03-12 45.55 45.55 45.15 45.25 0.5M
2021-03-11 45.85 46.00 45.55 45.60 0.5M
2021-03-10 46.45 46.45 45.35 45.75 0.8M
2021-03-09 45.80 46.50 45.80 46.50 0.7M
2021-03-08 45.35 45.90 45.35 45.80 0.6M
2021-03-05 45.05 45.15 44.95 45.15 0.2M
2021-03-04 44.60 45.15 44.60 45.05 0.4M
2021-03-03 44.60 44.80 44.50 44.65 0.5M
2021-03-02 44.90 44.90 44.40 44.60 0.4M
2021-02-26 44.60 44.70 44.20 44.25 0.4M
2021-02-25 44.70 44.80 44.25 44.75 0.3M
2021-02-24 44.50 44.50 44.20 44.25 0.4M
2021-02-23 44.70 44.80 44.40 44.50 0.5M
2021-02-22 44.05 45.10 43.95 44.75 0.7M
2021-02-19 44.00 44.50 43.90 44.00 0.3M
2021-02-18 44.00 44.10 43.85 44.00 0.4M
2021-02-17 44.90 44.90 43.85 44.00 0.4M
2021-02-05 43.65 44.05 43.65 44.00 0.1M
2021-02-04 43.80 43.80 43.65 43.65 0.1M
2021-02-03 44.10 44.10 43.75 43.95 0.1M
2021-02-02 44.40 44.40 43.80 43.80 0.1M
2021-02-01 43.70 44.35 43.20 43.85 0.2M
2021-01-29 43.60 44.35 43.50 43.55 0.2M
2021-01-28 43.75 44.05 43.50 43.80 0.1M
2021-01-27 43.80 43.85 43.70 43.80 0.1M
2021-01-26 43.80 43.85 43.55 43.65 0.1M
2021-01-25 44.00 44.00 43.50 43.80 0.2M
2021-01-22 44.00 44.00 43.55 43.65 0.1M
2021-01-21 44.00 44.25 43.50 43.60 0.2M
2021-01-20 44.40 44.40 43.50 43.50 0.5M
2021-01-19 44.25 44.50 44.25 44.40 0.1M
2021-01-18 44.80 44.80 43.80 44.40 0.2M
2021-01-15 44.90 45.00 44.75 44.80 0.2M
2021-01-14 45.30 45.30 44.90 44.90 0.1M
2021-01-13 44.80 45.20 44.80 45.05 0.1M
2021-01-12 45.20 45.30 44.75 44.80 0.3M
2021-01-11 44.85 45.20 44.85 45.20 0.2M
2021-01-08 45.00 45.00 44.70 44.80 0.2M
2021-01-07 44.80 45.00 44.80 45.00 0.2M
2021-01-06 45.00 45.10 44.80 44.80 0.3M
2021-01-05 45.00 45.05 44.85 44.95 0.2M
2021-01-04 44.90 45.10 44.85 44.90 0.1M