Wisher Industrial Co Ltd (1465)

1465
🏛️ 台湾 →
13.25
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
2021-12-30 12.60 12.70 12.55 12.60 0.1M
2021-12-29 12.60 12.70 12.60 12.60 0.0M
2021-12-28 12.75 12.75 12.70 12.75 0.0M
2021-12-27 12.80 12.80 12.70 12.70 0.0M
2021-12-24 12.55 12.80 12.50 12.75 0.2M
2021-12-23 12.55 12.55 12.50 12.55 0.0M
2021-12-22 12.55 12.55 12.50 12.50 0.0M
2021-12-21 12.55 12.55 12.45 12.50 0.0M
2021-12-20 12.60 12.60 12.55 12.55 0.0M
2021-12-17 12.55 12.55 12.55 12.55 0.0M
2021-12-16 12.55 12.65 12.55 12.55 0.1M
2021-12-15 12.50 12.50 12.45 12.50 0.0M
2021-12-14 12.45 12.50 12.45 12.45 0.0M
2021-12-13 12.30 12.55 12.30 12.45 0.1M
2021-12-10 12.30 12.35 12.25 12.30 0.0M
2021-12-09 12.30 12.35 12.25 12.30 0.0M
2021-12-08 12.30 12.30 12.25 12.25 0.0M
2021-12-07 12.25 12.30 12.25 12.25 0.0M
2021-12-06 12.20 12.30 12.20 12.25 0.0M
2021-12-03 12.20 12.20 12.20 12.20 0.0M
2021-12-02 12.30 12.35 12.15 12.20 0.1M
2021-12-01 12.40 12.40 12.35 12.40 0.0M
2021-11-30 12.45 12.45 12.35 12.35 0.1M
2021-11-29 12.35 12.50 12.35 12.50 0.0M
2021-11-26 12.45 12.45 12.35 12.40 0.0M
2021-11-25 12.45 12.45 12.40 12.40 0.0M
2021-11-24 12.40 12.45 12.40 12.45 0.0M
2021-11-23 12.50 12.50 12.40 12.40 0.0M
2021-11-22 12.50 12.50 12.40 12.40 0.0M
2021-11-19 12.40 12.45 12.40 12.40 0.0M
2021-11-18 12.55 12.55 12.40 12.40 0.0M
2021-11-17 12.45 12.50 12.40 12.40 0.1M
2021-11-16 12.50 12.55 12.40 12.45 0.1M
2021-11-15 12.55 12.60 12.45 12.45 0.0M
2021-11-12 12.55 12.60 12.55 12.55 0.1M
2021-11-11 12.50 12.55 12.50 12.55 0.0M
2021-11-10 12.50 12.55 12.50 12.50 0.0M
2021-11-09 12.55 12.60 12.50 12.55 0.0M
2021-11-08 12.85 12.85 12.40 12.55 0.0M
2021-11-05 12.45 12.45 12.40 12.40 0.0M
2021-11-04 12.30 12.45 12.30 12.40 0.0M
2021-11-03 12.30 12.30 12.25 12.30 0.1M
2021-11-02 12.50 12.50 12.20 12.30 0.2M
2021-11-01 12.35 12.40 12.35 12.40 0.2M
2021-10-29 12.60 12.60 12.35 12.45 0.2M
2021-10-28 12.65 12.65 12.45 12.60 0.1M
2021-10-27 12.65 12.65 12.60 12.60 0.2M
2021-10-26 12.80 12.80 12.65 12.70 0.1M
2021-10-25 12.75 12.95 12.70 12.85 0.3M
2021-10-22 12.75 12.80 12.75 12.75 0.0M
2021-10-21 12.75 12.80 12.75 12.75 0.0M
2021-10-20 12.80 12.80 12.75 12.75 0.0M
2021-10-19 12.80 12.85 12.70 12.70 0.1M
2021-10-18 12.95 12.95 12.75 12.80 0.1M
2021-10-15 12.65 12.75 12.65 12.75 0.1M
2021-10-14 12.75 12.75 12.55 12.75 0.1M
2021-10-13 12.80 12.80 12.60 12.65 0.1M
2021-10-12 13.00 13.00 12.80 12.80 0.0M
2021-10-08 12.85 12.85 12.80 12.80 0.0M
2021-10-07 12.85 12.90 12.80 12.80 0.0M
2021-10-06 12.80 12.80 12.70 12.75 0.0M
2021-10-05 12.85 12.85 12.65 12.80 0.2M
2021-10-04 12.90 12.90 12.70 12.85 0.0M
2021-10-01 13.15 13.15 12.85 13.00 0.1M
2021-09-30 13.20 13.35 13.15 13.15 0.1M
2021-09-29 13.20 13.30 13.15 13.25 0.3M
2021-09-28 13.30 13.30 13.20 13.30 0.0M
2021-09-27 13.30 13.40 13.25 13.30 0.4M
2021-09-24 13.20 13.30 13.20 13.25 0.0M
2021-09-23 12.85 13.55 12.85 13.30 0.2M
2021-09-22 12.90 12.90 12.70 12.80 0.2M
2021-09-17 13.00 13.05 12.95 13.00 0.1M
2021-09-16 13.00 13.10 12.90 13.00 0.1M
2021-09-15 12.90 12.95 12.85 12.90 0.0M
2021-09-14 12.85 12.90 12.80 12.80 0.0M
2021-09-13 12.65 12.85 12.65 12.75 0.3M
2021-09-10 12.70 12.90 12.65 12.65 0.3M
2021-09-09 12.55 12.60 12.50 12.60 0.0M
2021-09-08 12.80 12.80 12.60 12.60 0.0M
2021-09-07 13.00 13.00 12.80 12.90 0.2M
2021-09-06 12.85 12.85 12.80 12.80 0.2M
2021-09-03 12.75 12.80 12.70 12.80 0.0M
2021-09-02 12.70 12.70 12.65 12.65 0.0M
2021-09-01 12.55 12.75 12.55 12.70 0.0M
2021-08-31 12.90 13.00 12.85 12.95 0.0M
2021-08-30 12.95 12.95 12.85 12.90 0.0M
2021-08-27 12.80 12.95 12.80 12.90 0.0M
2021-08-26 12.80 12.90 12.80 12.90 0.0M
2021-08-25 12.85 12.90 12.85 12.85 0.0M
2021-08-24 12.90 12.90 12.75 12.85 0.0M
2021-08-23 13.00 13.00 12.85 12.95 0.0M
2021-08-20 13.00 13.00 12.80 12.85 0.0M
2021-08-19 13.25 13.25 12.70 12.85 0.0M
2021-08-18 12.40 13.25 12.40 13.25 0.1M
2021-08-17 12.85 12.85 12.70 12.70 0.0M
2021-08-16 12.90 12.90 12.80 12.80 0.0M
2021-08-13 13.10 13.10 12.95 12.95 0.0M
2021-08-12 12.85 13.10 12.85 13.10 0.1M
2021-08-11 13.00 13.00 12.80 12.80 0.0M
2021-08-10 12.85 12.85 12.80 12.80 0.0M
2021-08-09 12.80 12.90 12.80 12.90 0.0M
2021-08-06 13.05 13.10 12.80 12.90 0.1M
2021-08-05 13.15 13.25 13.10 13.10 0.1M
2021-08-04 13.20 13.20 13.10 13.10 0.0M
2021-08-03 13.05 13.10 13.00 13.00 0.0M
2021-08-02 13.20 13.20 13.00 13.05 0.0M
2021-07-30 13.10 13.20 13.05 13.05 0.0M
2021-07-29 13.05 13.25 13.05 13.25 0.0M
2021-07-28 13.10 13.10 13.00 13.05 0.0M
2021-07-27 13.15 13.25 13.10 13.10 0.0M
2021-07-26 13.60 13.60 13.30 13.30 0.1M
2021-07-23 13.00 13.65 12.95 13.60 0.5M
2021-07-22 12.95 13.15 12.95 12.95 0.0M
2021-07-21 13.00 13.00 12.85 12.95 0.0M
2021-07-20 13.05 13.05 13.00 13.00 0.0M
2021-07-19 13.05 13.05 12.95 13.05 0.1M
2021-07-16 13.10 13.10 12.95 13.05 0.0M
2021-07-15 12.95 13.00 12.95 13.00 0.1M
2021-07-14 13.00 13.10 12.95 12.95 0.0M
2021-07-13 13.15 13.15 13.00 13.00 0.0M
2021-07-12 13.50 13.50 13.15 13.15 0.1M
2021-07-09 13.15 13.25 13.10 13.15 0.1M
2021-07-08 13.10 13.20 13.10 13.15 0.1M
2021-07-07 12.95 13.20 12.85 13.15 0.4M
2021-07-06 12.90 12.95 12.90 12.95 0.1M
2021-07-05 12.90 12.95 12.85 12.95 0.2M
2021-07-02 12.80 13.05 12.80 12.90 0.1M
2021-07-01 13.15 13.15 12.70 12.80 0.5M
2021-06-30 13.00 13.15 12.90 13.15 0.1M
2021-06-29 12.95 13.00 12.80 13.00 0.1M
2021-06-28 12.90 12.90 12.80 12.90 0.0M
2021-06-25 13.00 13.05 12.90 12.90 0.0M
2021-06-24 12.95 13.00 12.95 13.00 0.0M
2021-06-23 12.90 13.00 12.90 12.95 0.0M
2021-06-22 12.85 12.90 12.75 12.90 0.1M
2021-06-21 13.00 13.00 12.65 12.85 0.0M
2021-06-18 12.95 12.95 12.90 12.95 0.0M
2021-06-17 12.95 13.10 12.95 12.95 0.0M
2021-06-16 12.85 13.15 12.80 12.95 0.2M
2021-06-15 12.95 13.00 12.80 12.80 0.0M
2021-06-11 13.00 13.10 12.95 13.00 0.0M
2021-06-10 13.00 13.00 12.95 12.95 0.0M
2021-06-09 13.05 13.15 13.05 13.05 0.1M
2021-06-08 13.05 13.35 12.85 13.20 0.1M
2021-06-07 13.25 13.25 13.05 13.10 0.0M
2021-06-04 13.60 13.60 13.15 13.25 0.1M
2021-06-03 12.90 13.80 12.90 13.60 0.7M
2021-06-02 12.90 12.95 12.80 12.85 0.1M
2021-06-01 12.80 12.90 12.80 12.90 0.0M
2021-05-31 12.95 12.95 12.80 12.80 0.0M
2021-05-28 12.95 13.05 12.90 12.90 0.0M
2021-05-27 12.90 13.00 12.80 12.95 0.0M
2021-05-26 13.15 13.35 13.00 13.00 0.1M
2021-05-25 13.30 13.60 13.15 13.15 0.1M
2021-05-24 12.70 13.30 12.65 13.15 0.2M
2021-05-21 12.65 12.65 12.50 12.65 0.0M
2021-05-20 12.25 12.50 12.25 12.50 0.1M
2021-05-19 12.70 12.70 12.10 12.35 0.1M
2021-05-18 11.60 12.90 11.60 12.85 0.2M
2021-05-17 12.20 12.50 11.55 11.75 0.2M
2021-05-14 12.55 12.75 12.50 12.50 0.1M
2021-05-13 12.55 12.60 12.25 12.55 0.1M
2021-05-12 13.05 13.10 12.00 12.55 0.3M
2021-05-11 13.60 13.75 13.20 13.20 0.4M
2021-05-10 13.30 13.75 13.25 13.60 0.6M
2021-05-07 12.95 13.20 12.95 13.10 0.0M
2021-05-06 13.05 13.20 13.00 13.00 0.1M
2021-05-05 13.00 13.25 12.95 13.05 0.1M
2021-05-04 13.40 13.50 12.70 13.05 0.5M
2021-05-03 13.70 13.70 13.30 13.40 0.5M
2021-04-29 13.50 13.60 13.45 13.50 0.2M
2021-04-28 13.40 13.45 13.30 13.45 0.1M
2021-04-27 13.40 13.45 13.30 13.45 0.2M
2021-04-26 13.45 13.50 13.30 13.40 0.2M
2021-04-23 13.35 13.40 13.25 13.35 0.1M
2021-04-22 13.45 13.50 13.30 13.35 0.3M
2021-04-21 13.40 13.45 13.25 13.35 0.2M
2021-04-20 13.55 13.60 13.40 13.40 0.1M
2021-04-19 13.35 13.55 13.25 13.55 0.3M
2021-04-16 13.40 13.40 13.25 13.35 0.2M
2021-04-15 13.40 13.60 13.20 13.40 0.5M
2021-04-14 13.40 13.45 13.15 13.40 0.1M
2021-04-13 13.25 13.40 13.20 13.40 0.3M
2021-04-12 13.20 13.25 13.15 13.20 0.1M
2021-04-09 13.30 13.30 13.10 13.15 0.1M
2021-04-08 13.25 13.35 13.10 13.30 0.2M
2021-04-07 13.20 13.30 13.15 13.25 0.1M
2021-04-06 13.20 13.30 13.20 13.25 0.1M
2021-04-01 13.05 13.20 12.95 13.20 0.3M
2021-03-31 13.10 13.10 12.90 12.90 0.1M
2021-03-30 13.00 13.05 13.00 13.05 0.1M
2021-03-29 12.95 13.10 12.95 13.00 0.2M
2021-03-26 12.85 12.95 12.75 12.90 0.3M
2021-03-25 12.75 12.85 12.75 12.85 0.1M
2021-03-24 12.80 12.80 12.75 12.75 0.0M
2021-03-23 12.90 12.90 12.80 12.80 0.1M
2021-03-22 12.75 12.95 12.65 12.90 0.1M
2021-03-19 12.85 12.85 12.75 12.75 0.1M
2021-03-18 12.85 12.90 12.80 12.85 0.1M
2021-03-17 12.95 13.00 12.80 12.90 0.1M
2021-03-16 12.95 13.00 12.95 12.95 0.0M
2021-03-15 13.00 13.00 12.90 12.95 0.1M
2021-03-12 12.90 12.90 12.85 12.90 0.0M
2021-03-11 12.80 13.05 12.80 12.90 0.1M
2021-03-10 12.75 12.85 12.75 12.80 0.0M
2021-03-09 12.80 12.80 12.70 12.80 0.0M
2021-03-08 12.85 12.85 12.80 12.80 0.0M
2021-03-05 12.90 12.90 12.80 12.85 0.0M
2021-03-04 12.80 12.90 12.75 12.90 0.1M
2021-03-03 12.80 12.90 12.80 12.80 0.1M
2021-03-02 12.95 13.00 12.80 12.80 0.0M
2021-02-26 13.10 13.10 12.90 12.95 0.1M
2021-02-25 12.85 13.10 12.75 13.10 0.2M
2021-02-24 13.00 13.05 12.80 12.85 0.1M
2021-02-23 12.70 13.00 12.65 13.00 0.2M
2021-02-22 12.60 12.75 12.50 12.65 0.1M
2021-02-19 12.70 12.70 12.50 12.60 0.1M
2021-02-18 12.50 12.80 12.50 12.70 0.1M
2021-02-17 12.35 12.45 12.35 12.40 0.1M
2021-02-05 12.30 12.40 12.30 12.35 0.1M
2021-02-04 12.30 12.35 12.30 12.30 0.1M
2021-02-03 12.40 12.40 12.35 12.35 0.0M
2021-02-02 12.50 12.50 12.35 12.35 0.1M
2021-02-01 12.55 12.55 12.35 12.35 0.1M
2021-01-29 12.50 12.50 12.30 12.40 0.2M
2021-01-28 12.55 12.55 12.45 12.50 0.1M
2021-01-27 12.75 12.75 12.60 12.60 0.0M
2021-01-26 12.70 12.70 12.55 12.55 0.1M
2021-01-25 12.55 12.75 12.50 12.65 0.1M
2021-01-22 12.55 12.60 12.45 12.50 0.1M
2021-01-21 12.70 13.20 12.45 12.45 2.6M
2021-01-20 12.85 12.85 12.70 12.70 0.1M
2021-01-19 12.90 12.95 12.85 12.85 0.0M
2021-01-18 12.90 12.90 12.80 12.90 0.0M
2021-01-15 13.00 13.00 12.80 12.85 0.1M
2021-01-14 13.15 13.15 13.00 13.00 0.0M
2021-01-13 13.10 13.10 13.00 13.00 0.0M
2021-01-12 13.15 13.15 13.00 13.00 0.1M
2021-01-11 13.35 13.35 13.20 13.20 0.2M
2021-01-08 13.50 13.50 13.30 13.35 0.1M
2021-01-07 13.70 13.75 13.40 13.50 0.1M
2021-01-06 13.70 13.80 13.35 13.80 0.3M
2021-01-05 13.65 13.70 13.55 13.70 0.4M
2021-01-04 13.65 13.65 13.50 13.65 0.4M