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
2023-12-29 14.10 14.10 13.90 13.90 0.0M
2023-12-28 14.15 14.15 13.90 14.10 0.0M
2023-12-27 13.90 14.00 13.90 13.95 0.0M
2023-12-26 13.85 13.90 13.80 13.90 0.0M
2023-12-25 13.95 13.95 13.90 13.95 0.0M
2023-12-22 14.10 14.10 14.00 14.00 0.0M
2023-12-21 14.10 14.20 14.05 14.15 0.0M
2023-12-20 14.10 14.15 14.05 14.15 0.0M
2023-12-19 14.10 14.15 14.05 14.05 0.0M
2023-12-18 14.15 14.20 14.10 14.10 0.0M
2023-12-15 14.05 14.15 14.05 14.15 0.0M
2023-12-14 14.00 14.25 14.00 14.05 0.0M
2023-12-13 13.90 14.25 13.85 14.15 0.2M
2023-12-12 13.85 14.00 13.85 13.95 0.0M
2023-12-11 13.85 13.90 13.85 13.90 0.0M
2023-12-08 13.85 13.95 13.85 13.95 0.1M
2023-12-07 13.85 13.85 13.70 13.85 0.0M
2023-12-06 14.00 14.00 13.75 13.80 0.1M
2023-12-05 13.65 13.75 13.60 13.75 0.0M
2023-12-04 13.80 13.80 13.65 13.70 0.0M
2023-12-01 13.60 13.90 13.60 13.80 0.1M
2023-11-30 13.50 13.65 13.50 13.65 0.0M
2023-11-29 13.60 13.60 13.55 13.55 0.0M
2023-11-28 13.55 13.60 13.50 13.60 0.0M
2023-11-27 13.45 13.60 13.45 13.55 0.0M
2023-11-24 13.60 13.60 13.50 13.50 0.0M
2023-11-23 13.55 13.55 13.50 13.50 0.0M
2023-11-22 13.65 13.65 13.55 13.55 0.0M
2023-11-21 13.60 13.65 13.60 13.65 0.0M
2023-11-20 13.45 13.55 13.45 13.55 0.0M
2023-11-17 13.65 13.65 13.50 13.50 0.0M
2023-11-16 13.50 13.50 13.45 13.45 0.0M
2023-11-15 13.30 13.45 13.30 13.45 0.1M
2023-11-14 13.15 13.30 13.15 13.30 0.0M
2023-11-13 13.15 13.20 13.15 13.15 0.0M
2023-11-10 13.15 13.15 13.15 13.15 0.0M
2023-11-09 13.25 13.25 13.20 13.20 0.0M
2023-11-08 13.35 13.35 13.20 13.25 0.0M
2023-11-07 13.15 13.25 13.15 13.20 0.0M
2023-11-06 13.15 13.15 13.15 13.15 0.0M
2023-11-03 13.15 13.15 13.15 13.15 0.0M
2023-11-02 13.25 13.25 13.15 13.15 0.0M
2023-11-01 13.05 13.10 13.00 13.10 0.0M
2023-10-31 13.15 13.20 13.05 13.05 0.0M
2023-10-30 13.25 13.25 13.25 13.25 0.0M
2023-10-27 13.10 13.20 13.10 13.10 0.0M
2023-10-26 13.05 13.05 13.00 13.00 0.0M
2023-10-25 13.00 13.10 12.95 13.05 0.0M
2023-10-24 13.00 13.00 13.00 13.00 0.1M
2023-10-23 13.00 13.00 12.95 13.00 0.1M
2023-10-20 13.10 13.10 13.00 13.00 0.0M
2023-10-19 13.05 13.10 13.00 13.10 0.0M
2023-10-18 12.90 13.00 12.90 12.95 0.0M
2023-10-17 13.00 13.05 13.00 13.00 0.1M
2023-10-16 13.00 13.05 12.95 12.95 0.1M
2023-10-13 13.00 13.10 13.00 13.05 0.0M
2023-10-12 13.05 13.05 13.00 13.05 0.0M
2023-10-11 13.10 13.10 13.10 13.10 0.0M
2023-10-06 13.05 13.10 13.00 13.00 0.0M
2023-10-05 13.00 13.00 13.00 13.00 0.0M
2023-10-04 12.95 13.00 12.90 12.90 0.0M
2023-10-03 13.00 13.00 12.90 12.95 0.0M
2023-10-02 13.05 13.05 13.00 13.00 0.1M
2023-09-28 13.00 13.05 13.00 13.00 0.0M
2023-09-27 13.00 13.00 13.00 13.00 0.0M
2023-09-26 13.00 13.00 13.00 13.00 0.1M
2023-09-25 13.05 13.05 13.00 13.00 0.0M
2023-09-22 13.05 13.10 13.00 13.05 0.0M
2023-09-21 13.10 13.10 13.10 13.10 0.0M
2023-09-20 13.15 13.15 13.10 13.10 0.1M
2023-09-19 13.20 13.20 13.15 13.20 0.0M
2023-09-18 13.15 13.20 13.15 13.15 0.0M
2023-09-15 13.15 13.15 13.10 13.10 0.0M
2023-09-14 13.10 13.20 13.10 13.20 0.0M
2023-09-13 13.15 13.15 13.05 13.10 0.0M
2023-09-12 13.10 13.10 13.05 13.10 0.0M
2023-09-11 13.10 13.10 13.00 13.10 0.0M
2023-09-08 13.05 13.20 13.05 13.20 0.0M
2023-09-07 13.15 13.15 13.05 13.10 0.0M
2023-09-06 13.30 13.30 13.10 13.10 0.0M
2023-09-05 13.15 13.30 13.15 13.30 0.0M
2023-09-04 13.15 13.20 13.10 13.15 0.0M
2023-09-01 12.90 13.10 12.90 13.10 0.0M
2023-08-31 13.10 13.10 13.05 13.10 0.0M
2023-08-30 13.15 13.15 13.10 13.15 0.0M
2023-08-29 13.05 13.10 13.05 13.10 0.0M
2023-08-28 13.00 13.15 12.80 13.05 0.3M
2023-08-25 13.70 13.70 13.00 13.00 0.3M
2023-08-24 13.45 13.50 13.30 13.40 0.1M
2023-08-23 13.90 13.90 13.50 13.55 0.0M
2023-08-22 13.55 13.55 13.55 13.55 0.0M
2023-08-21 13.55 13.60 13.50 13.60 0.0M
2023-08-18 13.45 13.50 13.40 13.50 0.0M
2023-08-17 13.40 13.45 13.40 13.45 0.0M
2023-08-16 13.45 13.55 13.45 13.50 0.0M
2023-08-15 13.55 13.55 13.55 13.55 0.1M
2023-08-14 13.50 13.55 13.45 13.55 0.0M
2023-08-11 13.45 13.65 13.45 13.55 0.0M
2023-08-10 13.50 13.55 13.50 13.55 0.0M
2023-08-09 13.60 13.65 13.55 13.60 0.0M
2023-08-08 13.45 13.65 13.45 13.65 0.1M
2023-08-07 13.45 13.45 13.45 13.45 0.0M
2023-08-04 13.60 13.60 13.45 13.45 0.0M
2023-08-02 13.50 13.50 13.45 13.45 0.0M
2023-08-01 13.60 13.60 13.45 13.50 0.0M
2023-07-31 13.45 13.55 13.40 13.45 0.0M
2023-07-28 13.40 13.50 13.40 13.45 0.1M
2023-07-27 13.75 13.75 13.30 13.40 0.2M
2023-07-26 13.50 13.70 13.50 13.60 0.2M
2023-07-25 14.35 14.50 14.35 14.50 0.3M
2023-07-24 14.40 14.45 14.30 14.35 0.1M
2023-07-21 14.20 14.30 14.20 14.30 0.1M
2023-07-20 14.20 14.25 14.20 14.25 0.0M
2023-07-19 14.15 14.30 14.15 14.15 0.0M
2023-07-18 14.20 14.25 14.15 14.15 0.0M
2023-07-17 14.10 14.30 14.10 14.25 0.0M
2023-07-14 14.05 14.20 14.05 14.15 0.0M
2023-07-13 14.15 14.20 14.00 14.05 0.1M
2023-07-12 14.15 14.30 14.10 14.15 0.1M
2023-07-11 14.40 14.45 14.20 14.20 0.1M
2023-07-10 14.35 14.40 14.25 14.35 0.1M
2023-07-07 14.30 14.40 14.25 14.35 0.0M
2023-07-06 14.30 14.40 14.25 14.30 0.0M
2023-07-05 14.35 14.40 14.30 14.30 0.0M
2023-07-04 14.30 14.35 14.30 14.35 0.0M
2023-07-03 14.40 14.45 14.35 14.35 0.1M
2023-06-30 14.45 14.45 14.35 14.35 0.0M
2023-06-29 14.35 14.45 14.30 14.40 0.0M
2023-06-28 14.40 14.45 14.30 14.35 0.0M
2023-06-27 14.35 14.40 14.25 14.30 0.0M
2023-06-26 14.30 14.40 14.30 14.35 0.0M
2023-06-21 14.30 14.40 14.30 14.40 0.1M
2023-06-20 14.30 14.30 14.20 14.30 0.0M
2023-06-19 14.30 14.35 14.20 14.30 0.1M
2023-06-16 14.30 14.40 14.15 14.15 0.1M
2023-06-15 14.25 14.30 14.20 14.30 0.0M
2023-06-14 14.30 14.30 14.15 14.15 0.2M
2023-06-13 14.50 14.50 14.20 14.35 0.2M
2023-06-12 14.45 14.50 14.40 14.45 0.1M
2023-06-09 14.50 14.60 14.30 14.35 0.2M
2023-06-08 14.45 14.45 14.40 14.45 0.1M
2023-06-07 14.35 14.50 14.35 14.40 0.1M
2023-06-06 14.35 14.50 14.30 14.35 0.2M
2023-06-05 14.50 14.60 14.30 14.30 0.3M
2023-06-02 14.65 14.85 14.25 14.30 0.3M
2023-06-01 14.25 14.25 14.25 14.25 0.0M
2023-05-31 14.20 14.30 14.20 14.25 0.0M
2023-05-30 14.30 14.35 14.25 14.25 0.0M
2023-05-29 14.30 14.30 14.25 14.30 0.0M
2023-05-26 14.30 14.30 14.15 14.25 0.1M
2023-05-25 14.35 14.40 14.20 14.20 0.0M
2023-05-24 14.30 14.35 14.20 14.35 0.1M
2023-05-23 14.30 14.40 14.30 14.35 0.0M
2023-05-22 14.30 14.30 14.30 14.30 0.0M
2023-05-19 14.40 14.40 14.30 14.30 0.0M
2023-05-18 14.35 14.40 14.25 14.35 0.1M
2023-05-17 14.40 14.45 14.30 14.30 0.0M
2023-05-16 14.35 14.45 14.30 14.35 0.0M
2023-05-15 14.45 14.45 14.30 14.35 0.0M
2023-05-12 14.20 14.60 14.20 14.45 0.2M
2023-05-11 14.35 14.35 14.15 14.20 0.0M
2023-05-10 14.25 14.40 14.25 14.35 0.1M
2023-05-09 14.35 14.35 14.25 14.25 0.0M
2023-05-08 14.45 14.45 14.30 14.40 0.1M
2023-05-05 14.25 14.25 14.25 14.25 0.0M
2023-05-04 14.25 14.25 14.25 14.25 0.0M
2023-05-03 14.30 14.30 14.20 14.20 0.0M
2023-05-02 14.25 14.25 14.20 14.20 0.0M
2023-04-28 14.15 14.30 14.15 14.20 0.1M
2023-04-27 14.15 14.20 14.10 14.20 0.0M
2023-04-26 14.05 14.20 14.05 14.20 0.3M
2023-04-25 14.30 14.30 14.05 14.05 0.0M
2023-04-24 14.15 14.30 14.15 14.30 0.0M
2023-04-21 14.15 14.20 14.10 14.10 0.0M
2023-04-20 14.25 14.25 14.20 14.20 0.0M
2023-04-19 14.35 14.35 14.20 14.25 0.1M
2023-04-18 14.30 14.30 14.20 14.30 0.0M
2023-04-17 14.25 14.35 14.25 14.30 0.0M
2023-04-14 14.10 14.40 14.10 14.25 0.1M
2023-04-13 14.20 14.25 14.10 14.10 0.1M
2023-04-12 14.15 14.25 14.15 14.20 0.1M
2023-04-11 14.15 14.25 14.15 14.15 0.1M
2023-04-10 14.25 14.35 14.15 14.15 0.1M
2023-04-07 14.20 14.30 14.20 14.25 0.0M
2023-04-06 14.40 14.40 14.20 14.25 0.0M
2023-03-31 14.20 14.35 14.20 14.35 0.2M
2023-03-30 14.35 14.40 14.25 14.30 0.1M
2023-03-29 14.40 14.40 14.20 14.20 0.2M
2023-03-28 14.10 14.25 14.10 14.15 0.2M
2023-03-27 14.30 14.35 14.20 14.30 0.2M
2023-03-24 14.35 14.35 14.25 14.30 0.0M
2023-03-23 14.30 14.50 14.30 14.35 0.2M
2023-03-22 14.30 14.35 14.20 14.25 0.1M
2023-03-21 14.25 14.25 14.20 14.20 0.1M
2023-03-20 14.15 14.30 14.05 14.20 0.1M
2023-03-17 14.05 14.50 14.05 14.35 0.1M
2023-03-16 14.40 14.40 13.95 14.05 0.3M
2023-03-15 14.50 14.50 14.20 14.25 0.0M
2023-03-14 14.10 14.35 14.00 14.35 0.3M
2023-03-13 14.20 14.20 14.00 14.10 0.1M
2023-03-10 14.35 14.40 14.15 14.20 0.1M
2023-03-09 14.30 14.50 14.30 14.40 0.4M
2023-03-08 14.10 14.45 14.10 14.30 0.5M
2023-03-07 14.00 14.05 14.00 14.05 0.2M
2023-03-06 13.95 14.00 13.95 13.95 0.2M
2023-03-03 13.90 14.00 13.90 14.00 0.0M
2023-03-02 13.95 13.95 13.90 13.90 0.0M
2023-03-01 13.90 13.95 13.90 13.95 0.0M
2023-02-24 14.00 14.00 13.90 13.95 0.0M
2023-02-23 13.90 14.00 13.90 14.00 0.0M
2023-02-22 13.85 14.00 13.85 13.95 0.0M
2023-02-21 14.00 14.00 13.90 13.95 0.1M
2023-02-20 13.95 14.00 13.90 14.00 0.0M
2023-02-17 13.95 13.95 13.90 13.90 0.0M
2023-02-16 13.95 14.00 13.90 13.95 0.1M
2023-02-15 13.90 13.95 13.90 13.95 0.1M
2023-02-14 13.90 13.90 13.90 13.90 0.0M
2023-02-13 13.80 13.90 13.80 13.80 0.1M
2023-02-10 13.90 13.95 13.85 13.90 0.0M
2023-02-09 13.90 14.00 13.90 13.95 0.0M
2023-02-08 14.00 14.10 14.00 14.05 0.0M
2023-02-07 14.15 14.15 13.95 14.00 0.0M
2023-02-06 14.15 14.20 14.00 14.15 0.0M
2023-02-03 14.05 14.20 14.00 14.15 0.1M
2023-02-02 14.00 14.00 14.00 14.00 0.0M
2023-02-01 14.00 14.00 13.95 14.00 0.1M
2023-01-31 13.85 13.95 13.80 13.95 0.1M
2023-01-30 13.90 13.95 13.75 13.85 0.0M
2023-01-17 13.95 13.95 13.90 13.95 0.0M
2023-01-13 13.90 13.95 13.85 13.90 0.0M
2023-01-12 13.80 13.90 13.80 13.90 0.0M
2023-01-11 13.80 13.95 13.80 13.95 0.1M
2023-01-10 13.65 13.80 13.65 13.80 0.1M
2023-01-09 13.90 13.90 13.80 13.80 0.0M
2023-01-06 13.95 13.95 13.80 13.95 0.0M
2023-01-05 14.05 14.05 14.05 14.05 0.0M
2023-01-04 13.70 13.95 13.70 13.90 0.0M
2023-01-03 13.85 13.95 13.85 13.95 0.0M