Ve Wong Corp (1203)

1203
🏛️ 台湾 →
39.25
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 39.35 39.65 39.20 39.25 0.0M
2025-09-25 39.35 39.35 39.35 39.35 0.0M
2025-09-24 39.45 39.70 39.40 39.70 0.0M
2025-09-23 39.35 40.05 39.35 40.05 0.0M
2025-09-22 39.40 39.90 39.40 39.90 0.0M
2025-09-19 39.15 39.40 39.15 39.40 0.0M
2025-09-18 39.45 39.95 39.30 39.30 0.0M
2025-09-17 39.60 39.60 39.30 39.35 0.0M
2025-09-16 40.00 40.40 39.60 39.60 0.0M
2025-09-15 39.90 40.00 39.55 40.00 0.0M
2025-09-12 39.95 39.95 39.55 39.55 0.0M
2025-09-11 39.55 39.90 39.50 39.60 0.0M
2025-09-10 39.75 39.95 39.50 39.90 0.0M
2025-09-09 39.70 39.95 39.70 39.95 0.0M
2025-09-08 39.70 39.70 39.50 39.70 0.0M
2025-09-05 40.20 40.50 39.40 39.70 0.0M
2025-09-04 39.50 40.00 39.05 40.00 0.0M
2025-09-03 40.00 40.50 40.00 40.50 0.1M
2025-09-02 39.75 39.85 39.75 39.80 0.0M
2025-09-01 40.20 40.20 39.65 39.70 0.0M
2025-08-29 39.40 41.00 39.40 39.80 0.0M
2025-08-28 39.40 39.90 39.35 39.40 0.0M
2025-08-27 38.90 39.60 38.90 39.40 0.0M
2025-08-26 39.50 39.95 39.50 39.60 0.0M
2025-08-25 39.80 40.05 39.25 39.55 0.0M
2025-08-22 39.05 39.60 39.05 39.40 0.0M
2025-08-21 40.45 40.45 39.55 39.75 0.0M
2025-08-20 39.45 39.90 39.45 39.75 0.0M
2025-08-19 39.85 40.10 38.80 40.10 0.0M
2025-08-18 39.90 39.95 39.90 39.95 0.0M
2025-08-15 40.30 40.50 39.90 39.90 0.0M
2025-08-14 40.20 40.50 39.75 40.50 0.1M
2025-08-13 40.00 40.50 40.00 40.50 0.0M
2025-08-12 39.80 40.00 39.80 40.00 0.0M
2025-08-11 39.80 39.80 39.80 39.80 0.0M
2025-08-08 39.50 39.50 39.25 39.30 0.0M
2025-08-07 38.75 40.30 38.70 39.50 0.0M
2025-08-06 39.65 39.65 39.50 39.55 0.0M
2025-08-05 39.60 39.80 38.60 39.60 0.0M
2025-08-04 38.35 39.65 38.35 39.60 0.0M
2025-08-01 40.20 40.45 40.00 40.20 0.0M
2025-07-31 40.85 40.85 40.15 40.25 0.0M
2025-07-30 40.05 40.50 40.05 40.50 0.0M
2025-07-29 40.00 40.50 40.00 40.05 0.0M
2025-07-28 40.20 40.20 40.00 40.00 0.0M
2025-07-25 40.50 40.50 40.25 40.50 0.0M
2025-07-24 40.05 40.65 40.05 40.50 0.0M
2025-07-23 40.50 40.75 40.30 40.50 0.0M
2025-07-22 39.70 40.50 39.70 40.50 0.0M
2025-07-21 40.65 40.65 40.00 40.30 0.0M
2025-07-18 41.05 41.05 40.05 40.70 0.0M
2025-07-17 41.55 41.55 40.10 40.10 0.0M
2025-07-16 39.40 40.75 39.35 40.20 0.0M
2025-07-15 39.90 40.10 39.50 39.75 0.0M
2025-07-14 40.10 40.10 39.90 39.90 0.0M
2025-07-11 40.00 40.10 40.00 40.10 0.0M
2025-07-10 40.50 40.50 40.30 40.30 0.0M
2025-07-09 41.00 41.00 40.30 40.40 0.0M
2025-07-08 40.15 41.05 40.15 40.90 0.0M
2025-07-07 41.25 41.25 40.55 41.15 0.0M
2025-07-04 41.05 41.05 40.30 40.45 0.0M
2025-07-03 41.40 41.40 40.90 41.05 0.0M
2025-07-02 41.60 41.60 40.50 41.00 0.0M
2025-07-01 40.55 41.30 40.55 41.20 0.1M
2025-06-30 40.05 40.50 40.05 40.05 0.0M
2025-06-27 40.90 40.90 39.80 40.45 0.0M
2025-06-26 39.40 40.45 39.40 40.35 0.1M
2025-06-25 39.10 39.40 39.05 39.40 0.0M
2025-06-24 38.55 39.40 38.55 39.10 0.0M
2025-06-23 38.60 38.60 38.30 38.35 0.0M
2025-06-20 38.55 38.95 38.55 38.65 0.0M
2025-06-19 38.75 39.65 38.55 38.80 0.1M
2025-06-18 39.25 39.65 38.85 39.65 0.0M
2025-06-17 38.55 39.25 38.55 39.25 0.0M
2025-06-16 38.85 39.30 38.45 39.15 0.0M
2025-06-13 38.80 38.80 38.35 38.55 0.0M
2025-06-12 39.45 39.50 39.40 39.40 0.0M
2025-06-11 39.55 39.55 38.90 39.45 0.0M
2025-06-10 38.50 39.70 38.50 39.50 0.0M
2025-06-09 38.55 38.55 38.55 38.55 0.0M
2025-06-06 38.40 38.55 38.40 38.55 0.0M
2025-06-05 38.55 38.55 38.40 38.40 0.0M
2025-06-04 38.00 39.35 37.90 38.60 0.0M
2025-06-03 38.65 39.05 38.10 38.15 0.0M
2025-06-02 39.75 39.75 38.65 38.65 0.0M
2025-05-29 40.50 40.50 39.80 40.05 0.0M
2025-05-28 41.10 41.10 40.30 40.50 0.0M
2025-05-27 41.55 42.00 41.15 41.15 0.0M
2025-05-26 40.90 41.85 40.85 41.55 0.1M
2025-05-23 41.05 41.05 40.60 40.90 0.0M
2025-05-22 41.00 41.50 41.00 41.05 0.0M
2025-05-21 41.15 41.35 40.85 41.20 0.0M
2025-05-20 40.70 41.30 40.70 41.30 0.0M
2025-05-19 41.20 41.20 40.55 40.70 0.0M
2025-05-16 40.60 41.20 40.60 41.20 0.1M
2025-05-15 40.25 40.55 40.25 40.45 0.1M
2025-05-14 40.00 40.25 39.95 40.20 0.0M
2025-05-13 40.30 40.45 39.70 39.75 0.0M
2025-05-12 41.15 41.20 40.50 40.50 0.0M
2025-05-09 40.40 41.00 40.30 40.90 0.1M
2025-05-08 40.15 40.70 40.15 40.50 0.0M
2025-05-07 40.95 41.20 40.25 40.50 0.0M
2025-05-06 42.05 42.80 40.60 41.00 0.1M
2025-05-05 39.00 42.55 39.00 42.00 0.2M
2025-05-02 38.15 38.95 38.15 38.70 0.1M
2025-04-30 38.05 38.10 37.90 38.10 0.1M
2025-04-29 38.25 38.25 38.15 38.15 0.0M
2025-04-28 38.60 38.60 38.25 38.25 0.0M
2025-04-25 39.00 39.00 38.60 38.60 0.1M
2025-04-24 38.60 38.65 38.60 38.65 0.0M
2025-04-23 38.45 38.80 38.45 38.65 0.0M
2025-04-22 38.20 38.70 38.20 38.50 0.0M
2025-04-21 38.75 38.80 38.60 38.60 0.0M
2025-04-18 38.65 38.80 38.25 38.80 0.0M
2025-04-17 38.50 39.00 38.50 39.00 0.0M
2025-04-16 38.80 39.00 38.50 38.50 0.0M
2025-04-15 38.75 39.05 38.70 39.05 0.1M
2025-04-14 39.30 40.00 38.50 38.70 0.1M
2025-04-11 37.65 39.00 37.20 39.00 0.1M
2025-04-10 36.65 38.50 36.65 37.70 0.0M
2025-04-09 35.95 36.85 35.95 36.25 0.1M
2025-04-08 34.90 36.50 34.90 36.50 0.1M
2025-04-07 34.25 35.25 34.25 34.90 0.1M
2025-04-02 37.85 38.15 37.50 37.70 0.0M
2025-04-01 37.80 38.10 37.80 37.95 0.0M
2025-03-31 37.90 38.30 37.60 37.90 0.0M
2025-03-28 38.15 38.35 38.15 38.30 0.0M
2025-03-27 38.60 38.80 38.45 38.75 0.0M
2025-03-26 38.80 38.80 38.60 38.80 0.0M
2025-03-25 38.80 38.95 38.70 38.85 0.0M
2025-03-24 38.55 38.70 38.55 38.70 0.0M
2025-03-21 38.45 38.65 38.45 38.50 0.0M
2025-03-20 38.25 39.45 38.05 38.50 0.1M
2025-03-19 38.00 38.25 37.90 38.20 0.0M
2025-03-18 38.00 38.05 38.00 38.00 0.0M
2025-03-17 37.65 38.30 37.65 37.95 0.0M
2025-03-14 37.70 37.95 37.30 37.80 0.0M
2025-03-13 37.75 38.00 37.70 37.80 0.0M
2025-03-12 37.25 37.80 37.20 37.50 0.1M
2025-03-11 37.25 37.45 36.95 37.25 0.1M
2025-03-10 37.20 38.00 37.20 37.80 0.0M
2025-03-07 37.10 37.55 37.05 37.20 0.2M
2025-03-06 37.20 37.20 37.05 37.10 0.2M
2025-03-05 37.25 37.35 37.05 37.30 0.1M
2025-03-04 37.70 37.70 37.00 37.35 0.0M
2025-03-03 37.70 37.70 37.35 37.50 0.0M
2025-02-27 38.00 38.00 37.65 37.80 0.0M
2025-02-26 38.05 38.05 37.75 37.85 0.1M
2025-02-25 38.00 38.05 37.90 38.05 0.1M
2025-02-24 37.30 38.10 37.30 38.00 0.1M
2025-02-21 37.05 37.40 37.05 37.30 0.0M
2025-02-20 36.90 37.60 36.90 36.95 0.1M
2025-02-19 36.95 37.10 36.90 36.95 0.0M
2025-02-18 36.95 37.00 36.95 36.95 0.0M
2025-02-17 36.90 37.00 36.80 36.95 0.0M
2025-02-14 36.55 36.85 36.50 36.75 0.1M
2025-02-13 36.80 36.85 36.45 36.45 0.0M
2025-02-12 36.30 36.50 36.30 36.45 0.0M
2025-02-11 36.05 36.40 36.05 36.25 0.1M
2025-02-10 36.05 37.00 36.05 36.40 0.0M
2025-02-07 36.70 36.70 36.45 36.45 0.0M
2025-02-06 36.70 36.70 36.65 36.70 0.0M
2025-02-05 36.85 36.85 36.55 36.65 0.0M
2025-02-04 36.40 36.50 36.40 36.40 0.0M
2025-02-03 37.65 37.65 36.35 36.40 0.1M
2025-01-22 36.95 37.50 36.85 37.30 0.0M
2025-01-20 36.95 37.40 36.95 37.15 0.0M
2025-01-17 38.00 38.00 37.45 37.45 0.0M
2025-01-16 38.00 38.00 37.60 37.60 0.0M
2025-01-15 37.00 37.00 36.00 36.80 0.0M
2025-01-14 37.50 37.50 37.05 37.05 0.0M
2025-01-13 37.70 37.85 36.50 36.65 0.0M
2025-01-10 37.95 38.20 37.90 37.95 0.0M
2025-01-09 38.20 38.35 38.15 38.30 0.1M
2025-01-08 38.85 38.85 38.65 38.80 0.0M
2025-01-07 39.30 40.15 39.00 39.05 0.0M
2025-01-06 38.95 40.20 38.95 40.20 0.0M
2025-01-03 39.55 39.55 38.95 38.95 0.0M
2025-01-02 40.00 40.00 38.85 39.05 0.0M