WPG Holdings Ltd (3702)

3702
🏛️ 台湾 →
65.70
最終更新: 2025-10-07
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 81.70 82.00 80.30 81.60 3.1M
2023-12-28 84.90 85.00 81.40 81.40 4.8M
2023-12-27 84.00 85.20 83.80 85.00 6.8M
2023-12-26 82.10 84.10 82.00 84.10 4.9M
2023-12-25 83.10 83.30 81.80 82.50 5.3M
2023-12-22 81.40 84.20 81.40 83.40 14.5M
2023-12-21 80.40 82.50 80.00 81.90 14.1M
2023-12-20 81.50 82.60 80.10 80.60 15.9M
2023-12-19 82.20 82.20 79.50 81.20 14.3M
2023-12-18 78.80 82.00 78.30 81.30 14.6M
2023-12-15 82.30 82.40 79.50 80.20 15.0M
2023-12-14 86.00 86.50 81.00 82.90 12.8M
2023-12-13 84.50 85.30 82.70 85.00 10.6M
2023-12-12 81.30 84.20 81.30 83.30 10.2M
2023-12-11 79.70 80.90 79.30 80.70 7.0M
2023-12-08 78.90 79.30 77.80 79.20 4.9M
2023-12-07 77.90 79.30 77.70 78.90 8.3M
2023-12-06 77.00 78.00 76.40 78.00 7.1M
2023-12-05 74.60 77.00 74.30 77.00 11.4M
2023-12-04 74.50 75.00 73.60 75.00 8.9M
2023-12-01 77.40 77.40 73.30 73.30 12.9M
2023-11-30 76.40 77.60 74.70 77.60 18.0M
2023-11-29 75.10 76.50 74.60 76.50 8.2M
2023-11-28 74.00 75.10 73.60 75.10 10.9M
2023-11-27 72.90 74.00 72.30 74.00 6.8M
2023-11-24 71.90 73.50 71.40 73.50 7.6M
2023-11-23 72.50 72.60 71.30 71.90 6.3M
2023-11-22 72.10 72.50 71.50 72.50 5.3M
2023-11-21 72.00 73.50 71.10 71.70 9.4M
2023-11-20 71.50 72.50 70.00 71.40 9.3M
2023-11-17 71.50 74.70 70.60 71.20 17.4M
2023-11-16 69.50 70.30 69.00 69.60 7.3M
2023-11-15 71.20 71.50 68.80 69.50 8.7M
2023-11-14 71.00 72.00 70.40 70.70 6.0M
2023-11-13 75.50 75.50 70.60 71.10 9.2M
2023-11-10 72.10 72.80 71.00 72.20 5.6M
2023-11-09 74.50 74.70 72.60 73.50 5.6M
2023-11-08 74.10 75.40 73.50 74.60 6.1M
2023-11-07 73.00 74.30 72.20 74.20 6.2M
2023-11-06 72.00 74.10 71.30 72.90 7.3M
2023-11-03 72.80 72.90 70.00 70.90 13.1M
2023-11-02 75.30 75.60 71.80 72.80 11.9M
2023-11-01 71.60 74.90 71.60 74.10 16.5M
2023-10-31 69.00 71.90 68.60 71.60 12.9M
2023-10-30 69.00 69.00 68.10 68.90 4.1M
2023-10-27 68.00 69.80 67.90 68.80 5.8M
2023-10-26 67.10 68.00 66.80 67.40 6.4M
2023-10-25 67.90 68.40 67.40 68.20 3.7M
2023-10-24 66.30 67.90 66.20 67.70 5.8M
2023-10-23 67.20 67.50 65.80 66.30 5.0M
2023-10-20 67.40 68.40 66.80 67.80 6.2M
2023-10-19 66.50 68.00 66.40 67.50 6.2M
2023-10-18 67.40 67.70 65.90 67.00 10.8M
2023-10-17 68.10 68.40 66.20 67.00 6.4M
2023-10-16 66.50 68.60 66.50 68.10 8.2M
2023-10-13 65.50 66.90 65.40 66.50 6.5M
2023-10-12 65.00 65.50 64.20 65.50 4.7M
2023-10-11 63.60 65.40 63.50 64.80 7.1M
2023-10-06 61.50 63.50 61.30 63.00 6.4M
2023-10-05 61.00 61.90 61.00 61.50 5.0M
2023-10-04 61.40 61.40 60.70 61.30 5.3M
2023-10-03 60.00 61.90 59.80 61.60 7.4M
2023-10-02 60.50 60.80 59.50 60.00 4.8M
2023-09-28 60.00 60.60 59.60 60.60 4.7M
2023-09-27 59.80 60.00 59.20 60.00 4.4M
2023-09-26 60.00 60.50 59.50 60.00 4.9M
2023-09-25 59.50 60.00 59.20 60.00 4.4M
2023-09-22 59.30 59.60 58.40 59.50 5.2M
2023-09-21 59.50 59.50 58.30 59.30 4.0M
2023-09-20 59.40 60.00 59.30 59.60 5.9M
2023-09-19 60.00 60.00 59.20 59.40 5.3M
2023-09-18 59.30 60.10 59.00 59.50 6.6M
2023-09-15 58.30 60.00 58.30 59.50 12.6M
2023-09-14 57.50 58.20 57.30 58.20 4.8M
2023-09-13 56.80 57.40 56.50 57.40 4.4M
2023-09-12 56.50 57.40 56.20 56.90 5.0M
2023-09-11 56.80 57.00 55.90 56.50 4.2M
2023-09-08 56.80 57.20 56.10 56.60 4.4M
2023-09-07 56.30 57.20 56.00 56.70 5.4M
2023-09-06 55.20 56.80 55.10 56.40 7.4M
2023-09-05 54.90 55.30 54.50 55.20 3.3M
2023-09-04 54.30 54.80 54.10 54.80 2.3M
2023-09-01 54.70 54.70 54.20 54.40 2.7M
2023-08-31 53.70 54.90 53.40 54.90 7.2M
2023-08-30 53.60 53.80 53.20 53.70 3.3M
2023-08-29 53.80 53.80 52.80 53.80 3.9M
2023-08-28 54.60 54.60 53.50 54.00 4.0M
2023-08-25 53.90 55.00 53.70 54.70 6.7M
2023-08-24 55.60 55.60 53.10 53.40 6.5M
2023-08-23 54.00 55.50 53.70 55.50 9.7M
2023-08-22 54.30 54.30 53.30 54.00 4.0M
2023-08-21 53.80 54.30 53.30 54.00 4.4M
2023-08-18 52.80 53.70 52.70 53.70 4.8M
2023-08-17 52.00 52.80 51.90 52.80 5.0M
2023-08-16 51.80 52.60 51.70 52.50 5.0M
2023-08-15 51.90 53.00 51.80 52.20 7.9M
2023-08-14 51.00 52.00 50.60 52.00 7.4M
2023-08-11 51.00 51.60 50.90 51.50 3.9M
2023-08-10 51.10 51.50 50.20 51.50 6.3M
2023-08-09 50.80 51.20 50.30 51.20 4.0M
2023-08-08 50.90 51.00 50.30 51.00 4.5M
2023-08-07 49.95 51.00 49.90 51.00 4.0M
2023-08-04 49.75 50.30 49.50 49.95 5.5M
2023-08-02 50.40 50.40 49.50 49.95 5.7M
2023-08-01 50.40 50.50 50.00 50.40 2.8M
2023-07-31 50.40 50.50 49.90 50.40 5.7M
2023-07-28 50.00 50.90 49.80 50.30 9.7M
2023-07-27 49.45 49.90 49.20 49.80 7.6M
2023-07-26 50.20 50.20 49.10 49.15 10.4M
2023-07-25 51.70 52.10 50.00 50.10 25.1M
2023-07-24 57.10 58.60 56.00 56.80 15.3M
2023-07-21 57.30 57.80 56.60 57.10 12.4M
2023-07-20 57.80 58.50 57.10 57.70 9.9M
2023-07-19 59.50 59.50 57.00 57.80 11.4M
2023-07-18 58.40 59.00 57.80 59.00 11.0M
2023-07-17 58.30 58.50 58.00 58.50 4.7M
2023-07-14 57.10 58.40 57.10 58.30 4.6M
2023-07-13 58.60 58.70 57.30 57.40 5.6M
2023-07-12 57.10 58.00 56.90 58.00 5.1M
2023-07-11 56.40 57.30 56.30 57.30 4.6M
2023-07-10 56.10 56.60 55.80 56.30 2.5M
2023-07-07 56.10 56.50 55.40 56.10 4.0M
2023-07-06 56.80 57.00 56.20 56.60 3.0M
2023-07-05 56.40 57.20 56.40 56.90 5.5M
2023-07-04 55.00 56.40 54.80 56.20 9.6M
2023-07-03 54.80 55.10 54.70 55.00 3.4M
2023-06-30 54.80 54.90 54.40 54.70 3.1M
2023-06-29 54.80 54.90 54.50 54.80 1.5M
2023-06-28 54.70 55.00 54.50 54.90 2.7M
2023-06-27 54.60 55.00 54.40 54.70 2.0M
2023-06-26 54.80 54.90 54.40 54.90 2.9M
2023-06-21 54.30 54.80 54.20 54.80 3.2M
2023-06-20 54.40 54.70 54.10 54.50 5.1M
2023-06-19 54.50 54.80 54.10 54.20 4.4M
2023-06-16 54.30 54.70 54.10 54.70 6.3M
2023-06-15 54.40 54.60 54.10 54.40 4.5M
2023-06-14 54.60 54.70 54.40 54.40 4.0M
2023-06-13 53.90 54.50 53.80 54.40 5.4M
2023-06-12 53.70 53.90 53.20 53.90 3.4M
2023-06-09 53.70 53.70 53.40 53.60 2.6M
2023-06-08 53.20 53.60 53.00 53.60 4.4M
2023-06-07 53.30 53.40 52.80 53.20 2.8M
2023-06-06 53.50 53.60 53.00 53.30 2.6M
2023-06-05 53.40 53.60 53.10 53.50 1.8M
2023-06-02 53.20 53.60 53.00 53.40 3.4M
2023-06-01 53.10 53.30 52.50 53.30 3.0M
2023-05-31 52.80 53.20 52.20 53.20 11.9M
2023-05-30 53.00 53.00 52.40 52.80 4.7M
2023-05-29 52.50 53.00 52.20 53.00 3.8M
2023-05-26 52.00 52.50 51.60 52.40 5.4M
2023-05-25 52.00 52.50 51.70 52.50 5.9M
2023-05-24 52.10 52.10 51.50 51.80 5.5M
2023-05-23 52.90 53.00 51.80 52.20 5.6M
2023-05-22 52.00 52.80 51.80 52.70 5.6M
2023-05-19 51.30 52.60 51.30 52.50 7.5M
2023-05-18 50.80 51.30 50.70 51.30 4.7M
2023-05-17 50.30 50.90 50.20 50.80 4.5M
2023-05-16 49.85 50.40 49.70 50.30 2.6M
2023-05-15 49.55 49.85 49.40 49.80 3.7M
2023-05-12 49.75 50.00 49.60 49.65 2.7M
2023-05-11 50.20 50.30 49.80 49.80 2.6M
2023-05-10 50.20 50.20 49.90 50.00 2.0M
2023-05-09 50.40 50.40 49.90 50.00 3.2M
2023-05-08 50.40 50.50 49.90 50.20 4.2M
2023-05-05 50.30 50.60 50.00 50.30 4.0M
2023-05-04 50.20 50.50 50.00 50.20 3.8M
2023-05-03 50.30 50.60 50.20 50.30 2.0M
2023-05-02 50.00 50.60 50.00 50.30 3.4M
2023-04-28 50.40 50.80 50.00 50.00 4.1M
2023-04-27 49.95 50.40 49.70 50.40 1.9M
2023-04-26 49.80 50.10 49.50 49.75 3.4M
2023-04-25 50.00 50.20 49.65 49.80 3.5M
2023-04-24 49.65 49.95 49.30 49.75 2.2M
2023-04-21 49.95 50.20 49.55 49.65 4.3M
2023-04-20 50.00 50.30 49.80 49.95 3.1M
2023-04-19 50.50 50.60 50.00 50.00 2.9M
2023-04-18 50.30 50.70 50.10 50.50 2.4M
2023-04-17 50.20 50.50 50.10 50.20 2.6M
2023-04-14 50.50 50.50 50.00 50.10 3.1M
2023-04-13 50.40 50.50 50.00 50.00 4.0M
2023-04-12 50.70 50.80 50.20 50.40 3.2M
2023-04-11 50.20 50.70 50.00 50.70 3.9M
2023-04-10 50.50 50.60 50.10 50.10 2.0M
2023-04-07 50.40 50.80 50.20 50.40 2.3M
2023-04-06 50.20 50.50 49.90 50.30 2.8M
2023-03-31 50.10 50.40 49.95 50.20 3.1M
2023-03-30 50.00 50.10 49.55 50.00 4.0M
2023-03-29 49.05 50.40 49.05 49.80 6.0M
2023-03-28 48.70 48.85 48.30 48.45 2.8M
2023-03-27 48.70 48.85 48.65 48.70 1.3M
2023-03-24 48.70 48.90 48.65 48.70 1.9M
2023-03-23 48.80 48.80 48.50 48.65 3.2M
2023-03-22 48.50 48.95 48.50 48.80 2.2M
2023-03-21 48.20 48.55 48.20 48.25 1.6M
2023-03-20 48.10 48.40 48.00 48.10 2.5M
2023-03-17 48.15 48.50 48.00 48.10 5.4M
2023-03-16 48.75 49.05 47.95 47.95 5.5M
2023-03-15 48.55 49.10 48.50 48.75 3.9M
2023-03-14 48.85 49.00 48.30 48.30 7.5M
2023-03-13 48.85 49.25 48.60 49.00 7.3M
2023-03-10 49.60 49.60 49.15 49.25 4.8M
2023-03-09 50.20 50.60 49.65 49.75 5.7M
2023-03-08 50.50 50.70 50.10 50.60 3.0M
2023-03-07 50.00 50.60 50.00 50.60 3.5M
2023-03-06 49.75 50.00 49.75 50.00 2.7M
2023-03-03 49.65 49.80 49.50 49.70 2.4M
2023-03-02 48.95 49.65 48.80 49.60 3.5M
2023-03-01 49.70 49.70 48.75 48.75 6.3M
2023-02-24 49.30 49.75 49.20 49.30 2.9M
2023-02-23 49.20 49.40 49.20 49.20 1.9M
2023-02-22 49.00 49.40 48.85 49.20 3.2M
2023-02-21 49.45 49.50 49.20 49.30 1.5M
2023-02-20 49.30 49.80 49.05 49.45 2.4M
2023-02-17 49.30 49.40 48.95 49.30 2.7M
2023-02-16 48.90 49.70 48.90 49.20 4.5M
2023-02-15 49.10 49.20 48.90 48.90 2.2M
2023-02-14 49.60 49.60 48.85 49.05 2.4M
2023-02-13 48.80 49.65 48.80 49.35 3.2M
2023-02-10 49.60 49.60 49.00 49.00 4.3M
2023-02-09 49.35 49.75 49.25 49.50 2.2M
2023-02-08 49.85 49.90 49.35 49.35 2.1M
2023-02-07 49.65 49.80 49.20 49.80 3.9M
2023-02-06 49.30 49.80 49.20 49.45 5.2M
2023-02-03 49.35 49.70 49.05 49.30 4.1M
2023-02-02 48.65 49.65 48.45 49.25 5.2M
2023-02-01 47.80 48.45 47.80 48.45 2.7M
2023-01-31 48.35 48.35 47.60 47.70 5.7M
2023-01-30 47.90 48.40 47.75 48.25 5.4M
2023-01-17 47.35 47.50 47.15 47.50 2.4M
2023-01-16 47.25 47.45 47.10 47.20 1.4M
2023-01-13 47.30 47.60 47.05 47.25 2.3M
2023-01-12 47.45 47.55 47.10 47.10 3.2M
2023-01-11 48.00 48.00 47.35 47.40 3.2M
2023-01-10 48.30 48.30 47.80 48.00 2.8M
2023-01-09 47.90 48.20 47.70 48.20 4.3M
2023-01-06 47.80 47.80 47.50 47.60 1.0M
2023-01-05 47.80 48.05 47.50 47.80 2.1M
2023-01-04 48.10 48.10 47.30 47.55 2.0M
2023-01-03 48.10 48.20 47.60 47.85 2.2M