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
2022-12-30 41.30 41.30 41.00 41.00 0.2M
2022-12-29 41.15 41.30 41.00 41.30 0.1M
2022-12-28 41.40 41.40 41.15 41.25 0.1M
2022-12-27 41.40 41.55 41.30 41.50 0.1M
2022-12-26 41.30 41.50 41.30 41.40 0.0M
2022-12-23 41.25 41.30 41.15 41.30 0.1M
2022-12-22 41.25 41.40 41.25 41.35 0.0M
2022-12-21 41.25 41.35 41.05 41.15 0.1M
2022-12-20 41.30 41.40 41.05 41.25 0.1M
2022-12-19 41.40 41.50 41.20 41.50 0.1M
2022-12-16 41.50 41.70 41.50 41.50 0.2M
2022-12-15 41.90 41.90 41.70 41.70 0.1M
2022-12-14 41.75 41.90 41.70 41.90 0.1M
2022-12-13 41.65 41.75 41.60 41.75 0.1M
2022-12-12 41.75 41.75 41.50 41.60 0.1M
2022-12-09 41.65 41.90 41.55 41.75 0.1M
2022-12-08 41.60 41.60 41.35 41.55 0.1M
2022-12-07 41.50 41.75 41.35 41.60 0.2M
2022-12-06 41.60 41.70 41.50 41.50 0.1M
2022-12-05 41.75 41.90 41.65 41.70 0.1M
2022-12-02 41.90 41.90 41.70 41.75 0.1M
2022-12-01 41.75 41.95 41.65 41.90 0.1M
2022-11-30 41.80 41.80 41.60 41.75 0.1M
2022-11-29 41.55 41.70 41.50 41.65 0.1M
2022-11-28 41.55 41.85 41.40 41.65 0.0M
2022-11-25 41.50 41.90 41.50 41.60 0.1M
2022-11-24 41.25 41.65 41.25 41.65 0.1M
2022-11-23 41.40 41.50 41.15 41.50 0.1M
2022-11-22 41.30 41.40 41.15 41.40 0.1M
2022-11-21 41.20 41.30 41.00 41.30 0.1M
2022-11-18 41.00 41.30 41.00 41.20 0.1M
2022-11-17 40.95 41.30 40.90 41.25 0.1M
2022-11-16 42.15 42.20 40.85 40.90 0.4M
2022-11-15 42.10 42.30 41.60 42.00 0.1M
2022-11-14 41.65 42.00 41.60 41.85 0.2M
2022-11-11 41.50 41.60 41.35 41.45 0.2M
2022-11-10 41.40 41.45 41.10 41.35 0.1M
2022-11-09 41.10 41.60 41.10 41.45 0.2M
2022-11-08 41.50 41.50 40.85 41.10 0.2M
2022-11-07 41.20 41.40 40.80 41.40 0.3M
2022-11-04 40.00 40.35 40.00 40.35 0.1M
2022-11-03 39.85 40.35 39.85 40.05 0.1M
2022-11-02 40.10 40.50 39.95 40.35 0.1M
2022-11-01 39.85 40.35 39.85 40.10 0.1M
2022-10-31 40.00 40.15 39.80 40.05 0.0M
2022-10-28 40.00 40.20 40.00 40.10 0.0M
2022-10-27 40.00 40.30 39.80 40.30 0.1M
2022-10-26 40.35 40.35 40.00 40.15 0.0M
2022-10-25 40.10 40.60 39.80 39.80 0.1M
2022-10-24 39.90 40.10 39.90 40.10 0.1M
2022-10-21 39.00 39.70 38.70 39.70 0.2M
2022-10-20 40.60 40.60 38.55 38.90 2.9M
2022-10-19 40.25 40.60 40.10 40.55 0.1M
2022-10-18 40.45 40.55 39.90 40.20 0.3M
2022-10-17 39.90 40.45 39.60 40.45 0.1M
2022-10-14 40.05 40.45 39.80 40.45 0.1M
2022-10-13 40.70 40.70 39.90 40.05 0.3M
2022-10-12 40.45 40.70 40.10 40.60 0.2M
2022-10-11 41.00 41.00 40.20 40.45 0.4M
2022-10-07 41.40 41.40 41.00 41.15 0.2M
2022-10-06 41.50 41.55 41.25 41.40 0.1M
2022-10-05 41.50 41.80 41.45 41.50 0.1M
2022-10-04 41.50 41.55 40.85 41.45 0.1M
2022-10-03 41.20 41.25 40.75 40.85 0.1M
2022-09-30 41.30 41.55 41.10 41.45 0.1M
2022-09-29 41.55 41.65 41.30 41.60 0.1M
2022-09-28 42.35 42.35 41.20 41.30 0.2M
2022-09-27 42.10 42.20 41.90 42.20 0.1M
2022-09-26 42.40 42.40 41.80 42.00 0.2M
2022-09-23 42.55 42.65 41.80 42.50 0.2M
2022-09-22 42.35 42.60 42.15 42.55 0.1M
2022-09-21 42.85 42.95 42.35 42.35 0.2M
2022-09-20 42.85 43.00 42.80 42.95 0.1M
2022-09-19 43.05 43.05 42.80 42.90 0.3M
2022-09-16 43.80 43.85 42.80 43.00 0.4M
2022-09-15 44.00 44.20 44.00 44.05 0.1M
2022-09-14 43.60 44.15 43.40 43.95 0.2M
2022-09-13 44.00 44.20 43.80 44.00 0.3M
2022-09-12 44.45 44.50 43.80 43.90 0.3M
2022-09-08 43.20 44.35 43.20 44.00 0.8M
2022-09-07 43.20 43.35 42.80 43.00 0.3M
2022-09-06 42.85 43.40 42.65 43.15 0.4M
2022-09-05 42.35 42.80 42.35 42.60 0.2M
2022-09-02 42.15 42.70 42.15 42.40 0.2M
2022-09-01 42.10 42.20 41.90 42.15 0.1M
2022-08-31 42.15 42.30 42.15 42.25 0.1M
2022-08-30 41.95 42.50 41.95 42.25 0.2M
2022-08-29 42.00 42.15 41.75 41.95 0.1M
2022-08-26 42.25 42.25 42.15 42.20 0.1M
2022-08-25 41.95 42.20 41.95 42.15 0.1M
2022-08-24 41.95 42.10 41.85 41.95 0.2M
2022-08-23 41.85 41.95 41.80 41.95 0.1M
2022-08-22 41.70 41.95 41.60 41.85 0.1M
2022-08-19 41.80 41.95 41.60 41.80 0.2M
2022-08-18 41.80 41.85 41.70 41.85 0.1M
2022-08-17 41.85 41.85 41.60 41.80 0.1M
2022-08-16 41.75 41.75 41.50 41.75 0.1M
2022-08-15 41.65 41.80 41.65 41.75 0.1M
2022-08-12 41.55 41.70 41.55 41.65 0.1M
2022-08-11 41.90 41.95 41.50 41.55 0.1M
2022-08-10 41.15 41.50 41.15 41.50 0.2M
2022-08-09 40.75 40.90 40.60 40.85 0.1M
2022-08-08 40.55 40.80 40.30 40.75 0.1M
2022-08-05 40.30 40.70 40.25 40.40 0.1M
2022-08-04 40.30 40.30 39.90 40.20 0.1M
2022-08-03 40.15 40.30 40.05 40.30 0.1M
2022-08-02 40.40 40.65 40.20 40.45 0.1M
2022-08-01 40.10 40.55 40.10 40.50 0.1M
2022-07-29 40.00 40.20 40.00 40.20 0.1M
2022-07-28 39.85 39.85 39.75 39.85 0.0M
2022-07-27 39.50 39.85 39.45 39.85 0.1M
2022-07-26 39.20 39.60 39.20 39.45 0.1M
2022-07-25 39.20 39.20 38.30 39.20 0.1M
2022-07-22 39.20 39.25 39.10 39.20 0.1M
2022-07-21 38.90 39.20 38.90 39.20 0.0M
2022-07-20 38.50 39.20 38.50 39.10 0.1M
2022-07-19 39.00 39.10 38.90 39.00 0.0M
2022-07-18 38.70 39.10 38.70 39.10 0.1M
2022-07-15 38.50 38.70 38.40 38.70 0.0M
2022-07-14 38.10 38.50 38.10 38.50 0.0M
2022-07-13 38.10 38.40 38.10 38.40 0.1M
2022-07-12 38.35 38.35 38.00 38.05 0.1M
2022-07-11 38.80 38.80 38.40 38.40 0.1M
2022-07-08 38.40 38.70 38.35 38.45 0.1M
2022-07-07 38.20 38.70 38.20 38.40 0.1M
2022-07-06 38.70 38.70 38.00 38.35 0.1M
2022-07-05 38.95 38.95 38.40 38.70 0.1M
2022-07-04 38.40 38.40 38.10 38.25 0.1M
2022-07-01 38.35 39.25 38.30 38.35 0.1M
2022-06-30 38.90 38.90 38.30 38.50 0.2M
2022-06-29 39.00 39.00 38.80 38.95 0.1M
2022-06-28 39.30 39.30 38.90 39.15 0.1M
2022-06-27 38.95 39.25 38.90 39.25 0.1M
2022-06-24 39.15 39.25 38.50 38.95 0.2M
2022-06-23 38.60 39.00 38.45 39.00 0.2M
2022-06-22 39.00 39.00 38.40 38.45 0.2M
2022-06-21 39.25 39.25 38.90 38.95 0.1M
2022-06-20 39.45 39.50 38.80 38.85 0.2M
2022-06-17 39.65 39.65 39.35 39.45 0.1M
2022-06-16 39.55 39.85 39.50 39.65 0.5M
2022-06-15 41.45 41.70 41.35 41.35 0.5M
2022-06-14 41.70 41.70 41.40 41.45 0.2M
2022-06-13 42.00 42.00 41.65 41.70 0.1M
2022-06-10 41.80 42.30 41.80 42.20 0.1M
2022-06-09 42.40 42.40 42.20 42.30 0.1M
2022-06-08 42.25 42.40 42.25 42.25 0.1M
2022-06-07 41.95 42.15 41.90 42.15 0.1M
2022-06-06 41.70 42.00 41.65 41.90 0.1M
2022-06-02 41.55 41.80 41.55 41.65 0.0M
2022-06-01 41.45 41.75 41.40 41.75 0.1M
2022-05-31 41.15 41.50 41.15 41.45 0.1M
2022-05-30 41.20 41.45 41.20 41.45 0.1M
2022-05-27 41.20 41.30 41.00 41.20 0.1M
2022-05-26 41.10 41.25 41.10 41.20 0.0M
2022-05-25 41.30 41.30 40.95 41.15 0.0M
2022-05-24 41.20 41.20 41.00 41.00 0.0M
2022-05-23 41.20 41.20 41.00 41.15 0.0M
2022-05-20 40.75 41.25 40.75 41.00 0.0M
2022-05-19 40.30 40.80 40.30 40.75 0.0M
2022-05-18 40.75 41.20 40.70 41.00 0.1M
2022-05-17 40.80 41.05 40.50 41.00 0.2M
2022-05-16 40.80 41.95 40.40 40.80 0.4M
2022-05-13 40.10 41.20 40.10 41.20 0.1M
2022-05-12 40.50 40.60 40.00 40.10 0.2M
2022-05-11 41.10 41.35 40.65 40.80 0.2M
2022-05-10 41.00 41.60 40.85 41.50 0.1M
2022-05-09 41.50 41.50 41.20 41.20 0.2M
2022-05-06 41.50 41.80 41.40 41.60 0.0M
2022-05-05 42.15 42.15 41.95 41.95 0.0M
2022-05-04 41.90 42.00 41.85 41.85 0.0M
2022-05-03 41.55 42.00 41.45 41.90 0.1M
2022-04-29 41.50 41.70 41.50 41.60 0.0M
2022-04-28 41.50 41.70 41.50 41.70 0.0M
2022-04-27 41.70 42.10 41.30 41.50 0.1M
2022-04-26 42.00 42.00 41.60 41.90 0.1M
2022-04-25 42.20 42.35 41.80 41.80 0.1M
2022-04-22 42.10 42.75 42.00 42.70 0.1M
2022-04-21 42.25 42.45 42.15 42.35 0.0M
2022-04-20 42.40 42.40 42.05 42.25 0.0M
2022-04-19 41.70 42.45 41.70 42.40 0.1M
2022-04-18 41.65 41.80 41.40 41.70 0.1M
2022-04-15 41.80 41.90 41.55 41.65 0.2M
2022-04-14 42.35 42.35 41.95 42.20 0.1M
2022-04-13 41.85 42.30 41.85 42.20 0.1M
2022-04-12 41.80 41.80 41.50 41.70 0.3M
2022-04-11 42.90 42.90 41.50 41.80 0.7M
2022-04-08 43.30 43.30 43.20 43.20 0.1M
2022-04-07 43.70 44.60 43.20 43.20 0.4M
2022-04-06 43.60 43.90 43.00 43.85 0.1M
2022-04-01 43.30 43.80 43.20 43.80 0.1M
2022-03-31 43.40 43.80 42.85 43.70 0.3M
2022-03-30 43.15 43.50 43.00 43.35 0.3M
2022-03-29 42.95 43.10 42.95 43.10 0.1M
2022-03-28 42.70 43.20 42.65 42.90 0.2M
2022-03-25 43.15 43.20 42.70 42.85 0.2M
2022-03-24 42.85 42.85 42.65 42.75 0.1M
2022-03-23 42.40 42.95 42.40 42.85 0.1M
2022-03-22 42.70 42.85 42.70 42.80 0.1M
2022-03-21 42.20 42.75 42.20 42.70 0.2M
2022-03-18 42.20 42.25 42.10 42.20 0.1M
2022-03-17 41.85 42.25 41.85 42.05 0.1M
2022-03-16 42.00 42.00 41.75 41.85 0.1M
2022-03-15 42.10 42.20 41.90 41.95 0.1M
2022-03-14 42.05 42.25 41.90 42.25 0.1M
2022-03-11 42.00 42.10 41.95 42.00 0.1M
2022-03-10 41.80 42.20 41.80 42.05 0.1M
2022-03-09 41.60 41.80 41.55 41.60 0.1M
2022-03-08 41.60 41.60 41.30 41.60 0.2M
2022-03-07 42.05 42.20 41.55 41.75 0.2M
2022-03-04 42.15 42.35 42.15 42.25 0.1M
2022-03-03 42.20 42.45 42.15 42.30 0.1M
2022-03-02 42.40 42.40 42.00 42.15 0.0M
2022-03-01 42.15 42.45 42.00 42.10 0.1M
2022-02-25 42.00 42.40 42.00 42.10 0.1M
2022-02-24 42.65 42.65 41.85 42.10 0.2M
2022-02-23 42.60 42.70 42.50 42.70 0.1M
2022-02-22 42.80 42.80 42.30 42.60 0.1M
2022-02-21 42.80 42.80 42.50 42.80 0.1M
2022-02-18 42.50 42.70 42.40 42.60 0.1M
2022-02-17 42.50 42.65 42.40 42.65 0.1M
2022-02-16 42.20 42.50 42.20 42.50 0.1M
2022-02-15 42.20 42.30 42.20 42.20 0.1M
2022-02-14 42.45 42.45 42.15 42.20 0.2M
2022-02-11 42.55 42.60 42.35 42.50 0.2M
2022-02-10 42.20 42.55 42.20 42.55 0.3M
2022-02-09 42.35 42.35 42.10 42.20 0.2M
2022-02-08 41.75 42.35 41.75 42.35 0.3M
2022-02-07 41.50 41.75 41.50 41.75 0.1M
2022-01-26 41.20 41.50 41.10 41.50 0.1M
2022-01-25 41.10 41.20 41.00 41.20 0.2M
2022-01-24 41.30 41.30 41.05 41.15 0.1M
2022-01-21 41.60 41.60 41.30 41.30 0.1M
2022-01-20 41.40 41.65 41.40 41.60 0.1M
2022-01-19 41.30 41.45 41.30 41.40 0.1M
2022-01-18 41.40 41.65 41.40 41.50 0.1M
2022-01-17 41.50 41.50 41.30 41.40 0.1M
2022-01-14 41.80 41.80 41.50 41.50 0.1M
2022-01-13 41.85 41.85 41.60 41.80 0.1M
2022-01-12 41.30 41.85 41.30 41.85 0.2M
2022-01-11 41.30 41.30 41.10 41.30 0.2M
2022-01-10 41.50 41.60 41.10 41.30 0.1M
2022-01-07 41.70 41.70 41.35 41.50 0.1M
2022-01-06 41.55 41.70 41.50 41.50 0.1M
2022-01-05 41.85 41.85 41.55 41.55 0.1M
2022-01-04 41.55 41.80 41.55 41.80 0.2M
2022-01-03 41.50 41.75 41.50 41.65 0.1M