Value Valves Co Ltd (4580)

4580
🏛️ 台湾 →
89.40
最終更新: 2025-09-30
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
2025-09-30 88.10 90.00 87.70 89.40 0.1M
2025-09-26 88.70 88.90 87.30 88.50 0.2M
2025-09-25 88.60 90.90 88.00 88.70 0.2M
2025-09-24 89.90 90.00 88.60 88.60 0.2M
2025-09-23 90.40 90.40 89.30 89.90 0.2M
2025-09-22 91.40 91.40 89.90 90.30 0.2M
2025-09-19 90.70 92.60 89.80 91.00 0.2M
2025-09-18 92.00 92.00 90.10 90.50 0.4M
2025-09-17 94.10 94.10 91.60 92.00 0.4M
2025-09-16 95.50 95.50 93.40 93.70 0.7M
2025-09-15 97.50 98.80 95.50 96.60 3.0M
2025-09-12 92.80 95.20 90.00 90.00 1.2M
2025-09-11 84.70 93.70 84.00 90.80 1.0M
2025-09-10 85.20 85.40 84.50 85.20 0.1M
2025-09-09 84.20 85.00 83.30 85.00 0.1M
2025-09-08 84.20 84.80 83.10 83.60 0.1M
2025-09-05 83.70 84.10 82.90 84.00 0.1M
2025-09-04 83.00 83.50 83.00 83.50 0.1M
2025-09-03 83.30 83.30 83.00 83.10 0.1M
2025-09-02 83.60 83.70 82.30 82.80 0.1M
2025-09-01 82.80 84.00 81.70 82.70 0.3M
2025-08-29 80.90 81.10 80.40 80.40 0.1M
2025-08-28 80.90 81.20 80.00 80.90 0.1M
2025-08-27 80.50 80.80 80.10 80.60 0.1M
2025-08-26 80.50 80.70 79.30 80.70 0.1M
2025-08-25 80.30 80.90 80.10 80.50 0.0M
2025-08-22 80.20 81.30 80.00 80.30 0.0M
2025-08-21 78.90 80.30 78.90 80.30 0.1M
2025-08-20 79.00 79.00 78.10 78.30 0.0M
2025-08-19 78.80 79.50 78.50 79.10 0.0M
2025-08-18 78.50 79.40 78.50 79.20 0.1M
2025-08-15 77.70 78.50 77.60 78.50 0.0M
2025-08-14 78.30 78.30 77.60 78.20 0.0M
2025-08-13 76.60 77.90 76.60 77.60 0.0M
2025-08-12 77.00 77.50 76.10 76.70 0.0M
2025-08-11 77.40 77.50 76.00 77.00 0.1M
2025-08-08 78.00 78.00 77.40 77.40 0.0M
2025-08-07 77.90 78.20 77.50 78.20 0.0M
2025-08-06 77.80 78.00 77.80 77.90 0.0M
2025-08-05 77.90 78.50 77.70 77.90 0.0M
2025-08-04 76.40 78.00 76.00 77.90 0.1M
2025-08-01 76.30 77.20 76.10 76.40 0.0M
2025-07-31 76.70 77.20 76.70 77.00 0.0M
2025-07-30 76.10 77.70 75.00 76.70 0.1M
2025-07-29 76.80 77.70 76.00 77.70 0.1M
2025-07-28 81.80 82.20 81.60 82.00 0.2M
2025-07-25 81.00 81.90 80.80 81.10 0.1M
2025-07-24 80.90 81.10 80.50 80.90 0.0M
2025-07-23 80.70 80.90 80.50 80.90 0.1M
2025-07-22 81.00 81.00 80.10 80.30 0.1M
2025-07-21 81.10 81.40 80.80 80.80 0.0M
2025-07-18 81.60 82.50 81.30 81.50 0.1M
2025-07-17 81.40 81.80 81.20 81.60 0.1M
2025-07-16 80.70 81.20 80.70 81.00 0.0M
2025-07-15 80.60 80.70 80.20 80.70 0.0M
2025-07-14 80.90 81.00 80.50 80.50 0.0M
2025-07-11 79.40 80.70 79.40 80.70 0.1M
2025-07-10 79.30 79.80 79.20 79.40 0.0M
2025-07-09 79.10 79.60 78.90 79.40 0.0M
2025-07-08 79.00 79.00 78.80 78.90 0.0M
2025-07-07 79.40 79.40 78.60 78.90 0.0M
2025-07-04 80.00 80.00 79.30 79.40 0.0M
2025-07-03 79.60 79.90 79.60 79.60 0.0M
2025-07-02 79.50 79.70 79.20 79.60 0.0M
2025-07-01 80.00 80.00 79.20 79.50 0.0M
2025-06-30 79.60 79.60 79.10 79.20 0.0M
2025-06-27 79.70 79.80 79.50 79.60 0.0M
2025-06-26 79.70 80.30 79.70 79.90 0.0M
2025-06-25 79.80 80.40 79.20 79.70 0.0M
2025-06-24 78.60 81.00 78.60 80.30 0.1M
2025-06-23 78.50 79.30 78.20 78.60 0.0M
2025-06-20 79.10 79.60 78.80 79.00 0.0M
2025-06-19 79.90 79.90 79.20 79.50 0.0M
2025-06-18 79.50 79.70 79.10 79.70 0.0M
2025-06-17 79.10 79.60 78.90 79.30 0.1M
2025-06-16 79.20 79.60 79.00 79.10 0.0M
2025-06-13 79.60 79.80 79.30 79.60 0.0M
2025-06-12 79.80 80.60 79.10 79.70 0.0M
2025-06-11 80.20 80.20 79.30 79.50 0.1M
2025-06-10 80.10 80.50 80.10 80.20 0.1M
2025-06-09 80.10 81.30 80.00 80.50 0.0M
2025-06-06 80.70 80.70 80.50 80.60 0.0M
2025-06-05 81.40 81.40 80.70 80.80 0.0M
2025-06-04 80.30 82.50 80.00 82.00 0.1M
2025-06-03 79.50 80.30 79.20 80.20 0.0M
2025-06-02 80.50 80.50 79.10 79.50 0.1M
2025-05-29 80.40 80.90 80.40 80.70 0.0M
2025-05-28 80.20 80.40 80.00 80.40 0.0M
2025-05-27 80.10 80.40 80.00 80.30 0.0M
2025-05-26 80.60 80.60 80.20 80.20 0.0M
2025-05-23 80.60 80.90 80.60 80.70 0.0M
2025-05-22 80.20 81.90 80.10 80.70 0.0M
2025-05-21 80.50 81.00 80.50 80.80 0.0M
2025-05-20 81.70 81.70 80.40 80.40 0.0M
2025-05-19 80.70 80.80 80.20 80.20 0.1M
2025-05-16 81.30 81.80 80.20 80.70 0.2M
2025-05-15 82.00 82.80 81.50 81.50 0.1M
2025-05-14 82.20 82.20 81.70 82.10 0.0M
2025-05-13 80.90 81.50 80.90 81.40 0.1M
2025-05-12 80.50 80.80 80.00 80.60 0.2M
2025-05-09 80.70 81.30 79.10 80.30 0.5M
2025-05-08 84.50 84.90 83.80 84.60 0.0M
2025-05-07 84.10 85.00 81.80 84.50 0.0M
2025-05-06 84.10 85.30 84.10 84.10 0.0M
2025-05-05 85.90 85.90 83.10 83.60 0.1M
2025-05-02 85.50 86.10 85.00 86.10 0.1M
2025-04-30 85.50 85.90 85.10 85.50 0.1M
2025-04-29 84.20 85.10 84.20 85.00 0.0M
2025-04-28 84.10 84.80 84.00 84.50 0.0M
2025-04-25 84.00 84.60 84.00 84.00 0.0M
2025-04-24 83.50 83.90 83.30 83.60 0.0M
2025-04-23 82.40 83.30 82.40 83.10 0.0M
2025-04-22 81.90 83.30 81.10 82.20 0.1M
2025-04-21 83.00 83.00 82.00 82.20 0.1M
2025-04-18 83.30 83.90 83.20 83.80 0.0M
2025-04-17 84.00 84.00 83.00 83.30 0.1M
2025-04-16 84.90 85.00 84.00 84.10 0.1M
2025-04-15 83.60 85.70 83.20 85.70 0.1M
2025-04-14 83.10 85.20 83.10 83.50 0.1M
2025-04-11 83.50 83.50 81.00 82.90 0.2M
2025-04-10 86.40 86.40 84.40 85.40 0.3M
2025-04-09 82.40 82.70 78.30 79.20 0.3M
2025-04-08 81.30 83.40 81.30 82.30 0.2M
2025-04-07 81.30 83.50 81.30 81.30 0.4M
2025-04-02 90.20 90.30 89.90 90.30 0.0M
2025-04-01 89.30 90.40 89.00 90.30 0.1M
2025-03-31 90.00 90.30 88.00 90.30 0.2M
2025-03-28 91.40 91.40 90.40 91.00 0.2M
2025-03-27 92.00 92.00 91.30 91.50 0.1M
2025-03-26 91.90 92.10 91.60 92.10 0.1M
2025-03-25 92.60 92.60 92.00 92.00 0.0M
2025-03-24 92.50 92.60 92.40 92.50 0.0M
2025-03-21 91.80 92.70 91.80 92.40 0.1M
2025-03-20 91.70 92.00 91.50 91.80 0.2M
2025-03-19 91.80 92.00 91.60 91.80 0.1M
2025-03-18 92.30 92.30 91.80 92.10 0.1M
2025-03-17 92.50 92.60 92.00 92.60 0.1M
2025-03-14 92.90 92.90 92.20 92.30 0.1M
2025-03-13 93.30 93.40 92.50 92.90 0.1M
2025-03-12 92.10 92.20 91.80 92.00 0.1M
2025-03-11 92.50 92.50 91.20 91.90 0.1M
2025-03-10 93.40 93.90 92.90 93.00 0.1M
2025-03-07 93.70 94.00 93.30 93.40 0.0M
2025-03-06 94.30 94.30 93.70 93.70 0.1M
2025-03-05 93.90 94.50 93.50 93.70 0.1M
2025-03-04 93.00 93.30 93.00 93.30 0.0M
2025-03-03 94.00 94.00 92.90 93.10 0.1M
2025-02-27 94.20 94.80 94.00 94.00 0.0M
2025-02-26 94.30 94.40 94.30 94.40 0.0M
2025-02-25 94.50 94.50 94.10 94.30 0.0M
2025-02-24 94.30 94.70 94.20 94.70 0.0M
2025-02-21 94.30 94.40 94.20 94.30 0.0M
2025-02-20 94.10 94.60 94.10 94.30 0.0M
2025-02-19 94.30 94.60 94.10 94.40 0.0M
2025-02-18 94.40 94.50 93.80 94.20 0.0M
2025-02-17 94.20 94.50 94.20 94.30 0.0M
2025-02-14 94.60 94.80 94.30 94.40 0.0M
2025-02-13 94.50 95.00 94.50 95.00 0.0M
2025-02-12 94.80 94.90 94.40 94.50 0.0M
2025-02-11 94.80 95.50 94.80 94.80 0.0M
2025-02-10 95.20 95.20 94.30 95.10 0.0M
2025-02-07 93.00 96.00 93.00 95.20 0.0M
2025-02-06 92.10 92.80 92.10 92.80 0.0M
2025-02-05 92.10 92.10 91.70 92.00 0.0M
2025-02-04 92.10 92.20 91.80 92.00 0.0M
2025-02-03 92.10 92.20 92.00 92.10 0.0M
2025-01-22 91.90 92.60 91.90 92.50 0.0M
2025-01-21 92.00 92.40 92.00 92.20 0.0M
2025-01-20 92.40 92.40 91.80 92.10 0.0M
2025-01-17 92.20 92.20 91.70 91.80 0.0M
2025-01-16 92.30 92.30 91.60 91.80 0.0M
2025-01-15 91.90 91.90 91.40 91.50 0.0M
2025-01-14 91.60 92.00 91.60 91.80 0.0M
2025-01-13 92.00 92.00 91.50 92.00 0.0M
2025-01-10 91.50 92.00 91.20 92.00 0.0M
2025-01-09 92.40 92.50 91.70 91.70 0.0M
2025-01-08 92.30 92.60 92.20 92.40 0.0M
2025-01-07 92.80 92.90 92.40 92.60 0.0M
2025-01-06 92.90 93.00 92.30 92.80 0.0M
2025-01-03 93.10 93.10 92.70 92.80 0.0M
2025-01-02 93.30 93.30 92.40 92.80 0.0M