Wonderful Hi-Tech Co Ltd (6190)

6190
🏛️ 台湾 →
40.80
最終更新: 2025-10-03
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 28.70 28.90 28.50 28.55 0.0M
2022-12-29 28.20 28.30 27.85 28.30 0.0M
2022-12-28 29.05 29.05 28.40 28.55 0.0M
2022-12-27 29.20 29.20 29.00 29.05 0.0M
2022-12-26 29.70 29.70 28.90 28.95 0.0M
2022-12-23 29.60 29.60 28.90 29.35 0.0M
2022-12-22 30.05 30.05 29.65 29.70 0.0M
2022-12-21 29.90 30.00 29.55 29.55 0.0M
2022-12-20 30.20 30.60 29.65 29.65 0.0M
2022-12-19 30.50 30.55 30.05 30.10 0.0M
2022-12-16 30.55 30.65 30.40 30.40 0.0M
2022-12-15 31.00 31.05 30.85 30.90 0.0M
2022-12-14 30.85 31.05 30.80 30.85 0.0M
2022-12-13 31.25 31.25 30.70 30.75 0.0M
2022-12-12 31.70 31.70 30.35 30.75 0.0M
2022-12-09 33.20 33.20 32.35 32.35 0.0M
2022-12-08 32.85 33.05 32.65 32.90 0.0M
2022-12-07 33.60 34.30 32.90 32.90 0.0M
2022-12-06 34.25 34.45 33.25 33.25 0.0M
2022-12-05 34.75 35.15 34.20 34.50 0.0M
2022-12-02 33.05 34.70 33.00 34.35 0.0M
2022-12-01 33.30 33.35 32.65 33.05 0.0M
2022-11-30 32.85 33.30 32.70 32.85 0.0M
2022-11-29 31.75 32.80 31.40 32.70 0.0M
2022-11-28 31.50 31.95 31.25 31.75 0.0M
2022-11-25 32.00 32.30 31.75 31.75 0.0M
2022-11-24 32.60 32.60 31.80 32.00 0.0M
2022-11-23 31.80 32.30 31.70 31.90 0.0M
2022-11-22 32.05 32.05 31.20 31.50 0.0M
2022-11-21 32.20 32.30 31.60 31.85 0.0M
2022-11-18 33.10 33.10 32.05 32.05 0.0M
2022-11-17 32.30 33.00 32.30 32.90 0.0M
2022-11-16 32.65 32.75 32.05 32.15 0.0M
2022-11-15 32.75 32.90 32.20 32.50 0.0M
2022-11-14 31.80 32.75 31.75 32.75 0.0M
2022-11-11 32.35 32.70 31.40 31.50 0.0M
2022-11-10 32.25 32.45 31.55 31.55 0.0M
2022-11-09 32.40 32.75 32.20 32.20 0.0M
2022-11-08 32.75 33.05 32.20 32.20 0.0M
2022-11-07 32.60 32.95 32.20 32.35 0.0M
2022-11-04 31.60 31.95 31.25 31.95 0.0M
2022-11-03 30.55 31.65 30.55 31.55 0.0M
2022-11-02 31.10 31.70 31.10 31.20 0.0M
2022-11-01 30.20 31.20 30.20 31.15 0.0M
2022-10-31 29.90 30.55 29.90 30.40 0.0M
2022-10-28 30.15 30.45 29.60 29.60 0.0M
2022-10-27 30.00 30.65 30.00 30.60 0.0M
2022-10-26 30.80 30.80 29.85 29.85 0.0M
2022-10-25 31.15 31.25 30.40 30.40 0.0M
2022-10-24 31.05 31.80 31.05 31.25 0.0M
2022-10-21 30.90 31.05 30.50 30.55 0.0M
2022-10-20 31.80 31.85 30.65 31.15 0.0M
2022-10-19 32.30 32.80 32.05 32.05 0.0M
2022-10-18 32.60 32.70 32.25 32.55 0.0M
2022-10-17 30.60 32.20 30.00 32.20 0.0M
2022-10-14 32.25 32.35 31.65 31.65 0.0M
2022-10-13 33.35 33.35 30.25 30.55 0.0M
2022-10-12 33.05 33.70 32.65 33.30 0.0M
2022-10-11 34.20 34.30 33.05 33.05 0.0M
2022-10-07 35.40 35.85 35.35 35.80 0.0M
2022-10-06 35.70 35.80 35.35 35.60 0.0M
2022-10-05 36.10 36.10 35.20 35.45 0.0M
2022-10-04 34.90 35.25 34.60 35.15 0.0M
2022-10-03 33.55 34.35 33.50 34.10 0.0M
2022-09-30 31.95 33.80 31.95 33.60 0.0M
2022-09-29 33.50 34.25 33.40 33.60 0.0M
2022-09-28 35.00 35.25 33.00 33.00 0.0M
2022-09-27 34.65 35.40 34.20 35.40 0.0M
2022-09-26 37.65 37.65 34.15 34.55 0.0M
2022-09-23 38.20 39.10 37.65 37.80 0.0M
2022-09-22 37.20 38.50 36.85 38.40 0.0M
2022-09-21 37.80 38.00 37.30 37.35 0.0M
2022-09-20 37.55 38.15 37.45 38.05 0.0M
2022-09-19 38.30 38.40 37.35 37.35 0.0M
2022-09-16 38.15 38.75 38.15 38.15 0.0M
2022-09-15 38.40 38.90 37.85 38.15 0.0M
2022-09-14 37.05 38.20 37.05 38.05 0.0M
2022-09-13 39.00 39.10 38.20 38.40 0.0M
2022-09-12 38.80 39.00 38.10 38.50 0.0M
2022-09-08 38.50 38.60 38.20 38.35 0.0M
2022-09-07 38.40 38.80 37.60 38.00 0.0M
2022-09-06 39.65 39.90 38.00 38.50 0.0M
2022-09-05 40.80 41.20 39.25 39.25 0.0M
2022-09-02 42.60 44.50 40.00 40.05 0.0M
2022-09-01 41.90 42.00 40.70 41.30 0.0M
2022-08-31 41.15 42.00 41.15 41.80 0.0M
2022-08-30 40.30 41.95 40.15 41.55 0.0M
2022-08-29 39.90 40.20 39.10 39.85 0.0M
2022-08-26 41.50 41.80 41.05 41.05 0.0M
2022-08-25 40.65 41.20 40.35 40.85 0.0M
2022-08-24 40.90 41.45 40.20 40.20 0.0M
2022-08-23 40.80 41.00 39.75 40.90 0.0M
2022-08-22 39.30 41.25 39.20 40.30 0.0M
2022-08-19 40.40 40.45 39.55 39.60 0.0M
2022-08-18 39.25 40.00 39.00 39.80 0.0M
2022-08-17 38.70 39.45 38.50 38.90 0.0M
2022-08-16 40.00 41.05 39.00 39.00 0.0M
2022-08-15 39.05 39.30 38.50 39.00 0.0M
2022-08-12 39.20 39.25 38.00 38.85 0.0M
2022-08-11 39.10 39.50 38.20 38.65 0.0M
2022-08-10 37.20 38.90 36.80 38.20 0.0M
2022-08-09 35.70 36.50 35.40 36.35 0.0M
2022-08-08 34.35 35.90 34.05 35.70 0.0M
2022-08-05 33.50 34.70 33.35 34.50 0.0M
2022-08-04 33.65 33.65 32.00 32.80 0.0M
2022-08-03 34.00 34.30 33.10 33.30 0.0M
2022-08-02 34.80 34.80 33.60 33.80 0.0M
2022-08-01 34.80 35.00 34.50 34.80 0.0M
2022-07-29 35.50 36.00 35.45 35.95 0.0M
2022-07-28 36.00 36.15 35.25 35.30 0.0M
2022-07-27 35.50 37.05 35.45 35.65 0.0M
2022-07-26 35.00 35.05 34.60 34.95 0.0M
2022-07-25 34.85 34.95 34.50 34.80 0.0M
2022-07-22 35.15 35.55 34.60 34.60 0.0M
2022-07-21 34.85 35.20 34.55 35.15 0.0M
2022-07-20 35.10 35.35 34.55 34.55 0.0M
2022-07-19 35.00 35.00 34.45 34.65 0.0M
2022-07-18 35.00 35.00 34.35 34.75 0.0M
2022-07-15 34.40 34.75 34.10 34.20 0.0M
2022-07-14 33.20 34.30 33.20 34.25 0.0M
2022-07-13 33.50 34.00 33.00 33.75 0.0M
2022-07-12 32.90 32.90 31.85 32.00 0.0M
2022-07-11 32.70 33.35 32.65 33.35 0.0M
2022-07-08 33.00 33.60 32.55 33.15 0.0M
2022-07-07 31.00 32.45 31.00 32.35 0.0M
2022-07-06 32.05 32.25 30.75 30.75 0.0M
2022-07-05 32.40 32.70 31.60 32.25 0.0M
2022-07-04 32.50 32.60 31.50 31.85 0.0M
2022-07-01 35.00 35.00 31.95 32.05 0.0M
2022-06-30 35.20 35.40 34.15 34.45 0.0M
2022-06-29 35.95 36.00 35.25 35.40 0.0M
2022-06-28 36.60 36.60 35.65 36.10 0.0M
2022-06-27 35.80 36.75 35.80 36.70 0.0M
2022-06-24 35.00 36.10 35.00 35.15 0.0M
2022-06-23 35.30 35.50 34.25 34.60 0.0M
2022-06-22 37.20 37.20 34.75 35.05 0.0M
2022-06-21 36.45 37.15 36.20 37.00 0.0M
2022-06-20 38.30 38.35 35.90 36.00 0.0M
2022-06-17 37.10 38.35 36.90 38.20 0.0M
2022-06-16 39.50 39.65 37.80 37.80 0.0M
2022-06-15 39.60 40.25 38.65 38.80 0.0M
2022-06-14 36.80 39.30 36.60 39.20 0.0M
2022-06-13 37.50 37.75 36.75 36.75 0.0M
2022-06-10 38.35 38.70 38.25 38.35 0.0M
2022-06-09 38.40 38.90 38.05 38.80 0.0M
2022-06-08 39.55 40.25 38.20 38.20 0.0M
2022-06-07 39.10 39.45 38.80 39.00 0.0M
2022-06-06 37.90 39.00 37.40 38.95 0.0M
2022-06-02 38.45 38.80 37.70 37.75 0.0M
2022-06-01 39.00 39.35 38.30 38.45 0.0M
2022-05-31 38.55 39.10 38.05 38.70 0.0M
2022-05-30 38.20 38.75 37.80 38.20 0.0M
2022-05-27 37.80 38.30 37.40 37.75 0.0M
2022-05-26 38.40 38.75 37.05 37.20 0.0M
2022-05-25 37.50 38.20 37.15 37.95 0.0M
2022-05-24 38.30 39.25 37.00 37.05 0.0M
2022-05-23 37.40 38.10 37.25 37.95 0.0M
2022-05-20 37.80 37.90 37.00 37.00 0.0M
2022-05-19 37.00 37.35 36.50 37.25 0.0M
2022-05-18 38.30 38.45 37.70 37.80 0.0M
2022-05-17 37.40 38.40 37.30 37.95 0.0M
2022-05-16 38.45 38.50 37.00 37.00 0.0M
2022-05-13 35.70 38.10 35.60 37.55 0.0M
2022-05-12 36.70 37.15 35.00 35.00 0.0M
2022-05-11 37.00 37.65 36.65 36.70 0.0M
2022-05-10 35.15 37.30 35.15 37.00 0.0M
2022-05-09 35.90 36.30 35.45 35.45 0.0M
2022-05-06 35.00 35.50 34.80 35.40 0.0M
2022-05-05 36.10 36.25 35.55 35.90 0.0M
2022-05-04 35.45 35.60 35.05 35.20 0.0M
2022-05-03 35.05 35.20 34.60 35.15 0.0M
2022-04-29 35.60 36.00 34.70 34.80 0.0M
2022-04-28 34.80 35.30 34.30 34.90 0.0M
2022-04-26 37.00 37.10 35.80 35.80 0.0M
2022-04-25 37.60 37.80 36.35 36.45 0.0M
2022-04-22 38.40 39.50 38.20 38.55 0.0M
2022-04-21 37.95 38.80 37.50 38.55 0.0M
2022-04-20 39.25 39.60 37.80 37.85 0.0M
2022-04-19 39.60 40.20 38.95 38.95 0.0M
2022-04-18 40.50 41.45 38.95 39.00 0.0M
2022-04-15 40.30 42.00 39.85 40.05 0.0M
2022-04-14 39.00 40.50 38.70 40.25 0.0M
2022-04-13 37.95 39.30 37.35 38.80 0.0M
2022-04-12 38.30 38.30 37.00 37.40 0.0M
2022-04-11 39.10 39.65 38.05 38.10 0.0M
2022-04-08 38.80 39.75 38.50 38.50 0.0M
2022-04-07 38.65 39.00 37.60 37.60 0.0M
2022-04-06 38.50 39.20 38.35 38.65 0.0M
2022-04-01 37.55 38.90 37.10 38.80 0.0M
2022-03-31 39.15 39.15 37.65 37.75 0.0M
2022-03-30 39.85 40.75 38.90 38.90 0.0M
2022-03-29 39.30 39.35 38.15 39.05 0.0M
2022-03-28 38.15 39.55 37.55 38.80 0.0M
2022-03-25 36.75 39.40 36.55 38.90 0.0M
2022-03-24 35.70 37.10 35.50 36.40 0.0M
2022-03-23 36.75 36.75 35.55 35.70 0.0M
2022-03-22 35.30 36.40 34.60 35.95 0.0M
2022-03-21 34.85 35.35 34.40 34.60 0.0M
2022-03-18 34.50 34.50 33.65 34.50 0.0M
2022-03-17 33.90 34.30 33.50 34.10 0.0M
2022-03-16 33.45 33.50 32.50 32.90 0.0M
2022-03-15 34.20 34.30 32.70 32.75 0.0M
2022-03-14 34.60 34.75 33.85 34.20 0.0M
2022-03-11 34.25 34.75 33.70 34.10 0.0M
2022-03-10 34.30 34.90 34.15 34.60 0.0M
2022-03-09 33.20 33.60 32.20 33.45 0.0M
2022-03-08 31.85 33.80 31.85 32.30 0.0M
2022-03-07 35.45 35.45 33.00 33.25 0.0M
2022-03-04 35.40 36.80 35.35 35.50 0.0M
2022-03-03 36.60 36.90 35.90 35.90 0.0M
2022-03-02 36.10 36.45 35.60 36.10 0.0M
2022-03-01 34.80 36.85 34.50 36.85 0.0M
2022-02-25 34.50 34.80 33.80 34.10 0.0M
2022-02-24 35.50 35.60 33.25 33.50 0.0M
2022-02-23 35.50 36.25 35.20 35.90 0.0M
2022-02-22 36.65 37.10 35.10 35.25 0.0M
2022-02-21 36.85 37.90 36.40 37.25 0.0M
2022-02-18 37.25 37.55 36.80 37.35 0.0M
2022-02-17 38.50 39.40 37.80 37.80 0.0M
2022-02-16 38.55 38.60 37.70 37.70 0.0M
2022-02-15 37.10 38.15 37.05 37.70 0.0M
2022-02-14 37.80 38.80 37.05 37.25 0.0M
2022-02-11 36.90 38.35 36.50 37.80 0.0M
2022-02-10 37.95 38.35 37.00 37.15 0.0M
2022-02-09 36.60 37.60 36.55 37.25 0.0M
2022-02-08 36.75 37.50 36.35 36.95 0.0M
2022-02-07 33.50 36.10 33.15 36.10 0.0M
2022-01-26 31.70 33.00 31.70 32.85 0.0M
2022-01-25 34.00 34.90 31.90 31.90 0.0M
2022-01-24 32.00 33.80 31.40 33.50 0.0M
2022-01-21 34.50 34.60 32.95 32.95 0.0M
2022-01-20 34.90 35.90 34.70 35.15 0.0M
2022-01-19 35.25 35.30 34.70 34.70 0.0M
2022-01-18 35.95 36.70 35.35 35.35 0.0M
2022-01-17 35.30 36.20 34.85 35.95 0.0M
2022-01-14 36.10 36.40 35.20 35.35 0.0M
2022-01-13 36.30 36.70 35.55 36.70 0.0M
2022-01-12 37.20 37.30 35.70 35.95 0.0M
2022-01-11 37.55 38.00 35.35 36.00 0.0M
2022-01-10 37.00 38.25 36.70 37.35 0.0M
2022-01-07 39.30 39.65 36.50 37.90 0.0M
2022-01-06 38.85 40.20 38.40 38.85 0.0M
2022-01-05 41.10 41.95 39.40 39.40 0.0M
2022-01-04 41.80 42.50 41.35 41.40 0.0M
2022-01-03 42.35 43.30 41.20 41.80 0.0M