Xu Yuan Packaging Technology Co Ltd (8421)

8421
🏛️ 台湾 →
12.75
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 13.55 13.85 13.55 13.70 0.0M
2023-12-28 13.60 13.70 13.50 13.50 0.0M
2023-12-27 13.75 13.85 13.60 13.60 0.0M
2023-12-26 13.20 14.00 13.20 13.65 0.0M
2023-12-25 13.15 13.15 13.05 13.15 0.0M
2023-12-22 13.25 13.25 12.95 13.10 0.0M
2023-12-21 13.00 13.30 13.00 13.05 0.0M
2023-12-20 13.10 13.15 12.90 12.95 0.0M
2023-12-19 13.00 13.00 12.95 12.95 0.0M
2023-12-18 13.05 13.20 13.05 13.05 0.0M
2023-12-15 13.15 13.20 13.05 13.05 0.0M
2023-12-14 13.30 13.30 13.10 13.10 0.0M
2023-12-13 13.15 13.45 13.15 13.20 0.0M
2023-12-12 13.10 13.25 13.05 13.10 0.0M
2023-12-11 13.05 13.20 13.00 13.00 0.0M
2023-12-08 13.20 13.30 13.10 13.10 0.0M
2023-12-07 13.50 13.50 13.10 13.20 0.0M
2023-12-06 13.75 13.75 13.40 13.40 0.0M
2023-12-05 13.90 13.90 13.50 13.55 0.0M
2023-12-04 13.60 13.85 13.35 13.60 0.0M
2023-12-01 12.95 14.00 12.95 13.40 0.0M
2023-11-30 12.85 12.85 12.80 12.80 0.0M
2023-11-29 12.85 12.85 12.75 12.75 0.0M
2023-11-28 12.80 12.85 12.80 12.85 0.0M
2023-11-27 12.70 12.80 12.70 12.75 0.0M
2023-11-24 12.65 12.75 12.65 12.70 0.0M
2023-11-23 12.75 12.75 12.60 12.65 0.0M
2023-11-22 12.70 12.70 12.65 12.70 0.0M
2023-11-21 12.80 12.80 12.65 12.70 0.0M
2023-11-20 12.95 12.95 12.75 12.80 0.0M
2023-11-17 13.00 13.00 12.75 12.80 0.0M
2023-11-16 12.70 12.95 12.70 12.85 0.0M
2023-11-15 12.75 12.75 12.70 12.70 0.0M
2023-11-14 12.80 12.80 12.70 12.80 0.0M
2023-11-13 12.85 12.85 12.80 12.80 0.0M
2023-11-10 12.80 12.80 12.65 12.70 0.0M
2023-11-09 12.90 12.90 12.75 12.75 0.0M
2023-11-08 12.80 13.00 12.70 12.90 0.0M
2023-11-07 12.60 12.65 12.55 12.65 0.0M
2023-11-06 12.55 12.65 12.50 12.60 0.0M
2023-11-03 12.65 12.65 12.50 12.50 0.0M
2023-11-02 12.40 12.45 12.40 12.40 0.0M
2023-11-01 12.30 12.45 12.30 12.35 0.0M
2023-10-31 12.55 12.55 12.30 12.30 0.0M
2023-10-30 12.25 12.40 12.25 12.35 0.0M
2023-10-27 12.75 12.75 12.20 12.25 0.0M
2023-10-26 12.30 12.40 12.30 12.35 0.0M
2023-10-25 12.50 12.50 12.30 12.30 0.0M
2023-10-24 12.55 12.55 12.30 12.35 0.0M
2023-10-23 12.40 12.50 12.40 12.40 0.0M
2023-10-20 12.70 12.70 12.35 12.40 0.0M
2023-10-19 12.40 12.50 12.40 12.50 0.0M
2023-10-18 12.50 12.55 12.45 12.50 0.0M
2023-10-17 12.90 12.90 12.55 12.60 0.0M
2023-10-16 12.70 12.70 12.50 12.55 0.0M
2023-10-13 12.65 12.65 12.55 12.60 0.0M
2023-10-12 12.80 12.80 12.60 12.75 0.0M
2023-10-11 12.85 12.85 12.70 12.70 0.0M
2023-10-06 12.80 12.90 12.80 12.80 0.0M
2023-10-05 12.80 12.85 12.80 12.80 0.0M
2023-10-04 12.70 12.75 12.70 12.75 0.0M
2023-10-03 12.75 12.80 12.75 12.75 0.0M
2023-10-02 12.75 12.85 12.70 12.80 0.0M
2023-09-28 12.85 12.85 12.75 12.80 0.0M
2023-09-27 12.75 12.80 12.70 12.75 0.0M
2023-09-26 12.85 12.85 12.70 12.80 0.0M
2023-09-25 12.80 12.85 12.70 12.85 0.0M
2023-09-22 12.85 12.90 12.80 12.85 0.0M
2023-09-21 12.85 12.85 12.70 12.80 0.0M
2023-09-20 12.85 12.95 12.85 12.85 0.0M
2023-09-19 12.85 12.90 12.85 12.90 0.0M
2023-09-18 12.85 12.95 12.80 12.90 0.0M
2023-09-15 13.00 13.00 12.95 12.95 0.0M
2023-09-14 12.95 13.05 12.95 13.00 0.0M
2023-09-13 12.95 12.95 12.95 12.95 0.0M
2023-09-12 12.95 13.05 12.95 12.95 0.0M
2023-09-11 13.20 13.20 12.90 12.95 0.0M
2023-09-08 13.10 13.10 13.05 13.05 0.0M
2023-09-07 13.20 13.20 13.05 13.10 0.0M
2023-09-06 13.45 13.45 13.20 13.30 0.0M
2023-09-05 13.45 13.50 13.20 13.45 0.0M
2023-09-04 13.40 13.50 13.25 13.45 0.0M
2023-09-01 13.35 13.65 13.35 13.40 0.0M
2023-08-31 12.80 13.80 12.80 13.25 0.0M
2023-08-30 12.85 12.95 12.35 12.70 0.0M
2023-08-29 12.90 13.05 12.80 12.85 0.0M
2023-08-28 12.90 13.10 12.85 12.90 0.0M
2023-08-25 13.05 13.20 13.00 13.00 0.0M
2023-08-24 13.10 13.25 12.95 12.95 0.0M
2023-08-23 13.10 13.10 12.95 13.05 0.0M
2023-08-22 13.10 13.10 12.90 13.00 0.0M
2023-08-21 13.15 13.15 12.85 12.95 0.0M
2023-08-18 12.90 13.20 12.70 12.90 0.0M
2023-08-17 12.60 12.85 12.60 12.85 0.0M
2023-08-16 12.45 12.50 12.45 12.50 0.0M
2023-08-15 12.50 12.55 12.45 12.45 0.0M
2023-08-14 12.90 12.90 12.30 12.40 0.0M
2023-08-11 12.85 13.00 12.85 12.85 0.0M
2023-08-10 13.25 13.25 12.95 12.95 0.0M
2023-08-09 13.50 13.50 13.30 13.30 0.0M
2023-08-08 13.40 13.40 13.25 13.40 0.0M
2023-08-07 13.15 13.55 13.10 13.20 0.0M
2023-08-04 13.20 13.35 13.15 13.20 0.0M
2023-08-02 13.30 13.35 13.15 13.20 0.0M
2023-08-01 13.35 13.40 13.30 13.35 0.0M
2023-07-31 13.50 13.50 13.25 13.30 0.0M
2023-07-28 13.50 13.60 13.30 13.30 0.0M
2023-07-27 13.55 13.55 13.40 13.45 0.0M
2023-07-26 13.60 13.60 13.40 13.45 0.0M
2023-07-25 13.40 13.50 13.35 13.45 0.0M
2023-07-24 13.30 13.35 13.20 13.30 0.0M
2023-07-21 13.40 13.55 13.30 13.40 0.0M
2023-07-20 13.35 13.55 13.35 13.50 0.0M
2023-07-19 13.70 13.70 13.35 13.35 0.0M
2023-07-18 13.95 13.95 13.40 13.45 0.0M
2023-07-17 14.00 14.00 13.40 13.75 0.0M
2023-07-14 14.85 15.00 14.80 14.90 0.0M
2023-07-13 15.15 15.40 14.80 14.85 0.0M
2023-07-12 15.35 15.50 15.10 15.10 0.0M
2023-07-11 15.25 15.50 15.20 15.25 0.0M
2023-07-10 15.30 15.30 15.10 15.15 0.0M
2023-07-07 15.45 15.50 15.25 15.35 0.0M
2023-07-06 15.45 15.65 15.40 15.40 0.0M
2023-07-05 15.50 15.50 15.30 15.40 0.0M
2023-07-04 15.50 15.65 15.40 15.40 0.0M
2023-07-03 15.05 15.40 15.00 15.30 0.0M
2023-06-30 14.95 15.10 14.90 14.95 0.0M
2023-06-29 15.00 15.00 14.85 14.90 0.0M
2023-06-28 15.00 15.00 14.85 14.90 0.0M
2023-06-27 15.10 15.10 14.80 14.85 0.0M
2023-06-26 15.20 15.20 14.90 14.95 0.0M
2023-06-21 15.15 15.25 15.10 15.15 0.0M
2023-06-20 15.15 15.20 15.05 15.10 0.0M
2023-06-19 15.05 15.05 14.90 15.00 0.0M
2023-06-16 15.15 15.35 15.05 15.05 0.0M
2023-06-15 15.10 15.10 14.90 15.10 0.0M
2023-06-14 15.05 15.10 14.95 15.10 0.0M
2023-06-13 14.95 15.05 14.80 14.90 0.0M
2023-06-12 15.50 15.50 14.75 14.80 0.0M
2023-06-09 15.40 15.60 15.30 15.45 0.0M
2023-06-08 16.35 16.70 15.05 15.35 0.0M
2023-06-07 14.75 16.15 14.65 16.15 0.0M
2023-06-06 14.95 15.00 14.70 14.70 0.0M
2023-06-05 14.95 15.00 14.85 14.85 0.0M
2023-06-02 14.80 14.90 14.70 14.75 0.0M
2023-06-01 14.50 14.80 14.50 14.65 0.0M
2023-05-31 14.45 14.55 14.40 14.50 0.0M
2023-05-30 14.40 14.45 14.30 14.35 0.0M
2023-05-29 14.35 14.45 14.25 14.35 0.0M
2023-05-26 14.70 14.70 14.20 14.20 0.0M
2023-05-25 14.65 14.70 14.55 14.60 0.0M
2023-05-24 14.50 14.65 14.50 14.55 0.0M
2023-05-23 14.60 14.70 14.50 14.55 0.0M
2023-05-22 14.10 14.55 14.10 14.50 0.0M
2023-05-19 14.20 14.20 14.05 14.05 0.0M
2023-05-18 14.25 14.30 14.10 14.20 0.0M
2023-05-17 14.25 14.25 14.20 14.20 0.0M
2023-05-16 14.35 14.40 14.15 14.15 0.0M
2023-05-15 14.35 14.35 14.20 14.25 0.0M
2023-05-12 14.05 14.40 14.00 14.35 0.0M
2023-05-11 15.30 15.30 14.00 14.00 0.0M
2023-05-10 15.40 15.55 15.05 15.15 0.0M
2023-05-09 16.10 16.10 15.50 15.55 0.0M
2023-05-08 15.95 16.00 15.90 16.00 0.0M
2023-05-05 15.80 15.95 15.80 15.85 0.0M
2023-05-04 15.90 16.00 15.80 15.85 0.0M
2023-05-03 15.70 16.20 15.70 15.90 0.0M
2023-05-02 15.60 15.90 15.55 15.75 0.0M
2023-04-28 15.55 15.70 15.55 15.65 0.0M
2023-04-27 15.50 15.60 15.40 15.45 0.0M
2023-04-26 15.90 15.90 15.35 15.50 0.0M
2023-04-25 16.45 16.45 15.60 15.90 0.0M
2023-04-24 15.40 16.30 15.40 16.25 0.0M
2023-04-21 15.70 15.80 15.25 15.40 0.0M
2023-04-20 16.10 16.10 15.65 15.65 0.0M
2023-04-19 16.25 16.30 16.10 16.10 0.0M
2023-04-18 16.50 16.55 16.15 16.20 0.0M
2023-04-17 16.35 16.50 16.25 16.45 0.0M
2023-04-14 16.35 16.35 15.75 16.20 0.0M
2023-04-13 16.95 17.15 16.75 16.80 0.0M
2023-04-12 17.10 17.20 16.85 17.00 0.0M
2023-04-11 17.45 17.45 16.95 16.95 0.0M
2023-04-10 17.50 17.60 17.20 17.40 0.0M
2023-04-07 17.60 17.70 17.35 17.40 0.0M
2023-04-06 17.55 17.55 17.30 17.50 0.0M
2023-03-31 17.15 17.35 17.15 17.25 0.0M
2023-03-30 17.25 17.25 17.05 17.10 0.0M
2023-03-29 17.40 17.50 17.25 17.25 0.0M
2023-03-28 17.80 17.90 17.25 17.40 0.0M
2023-03-27 17.40 18.20 17.40 17.75 0.0M
2023-03-24 17.65 17.65 17.35 17.40 0.0M
2023-03-23 17.35 17.75 17.35 17.50 0.0M
2023-03-22 17.30 17.55 17.25 17.35 0.0M
2023-03-21 17.10 17.25 16.95 17.20 0.0M
2023-03-20 17.35 17.35 16.85 16.90 0.0M
2023-03-17 16.30 17.45 16.30 16.85 0.0M
2023-03-16 17.05 17.10 16.30 16.60 0.0M
2023-03-15 17.20 17.30 17.00 17.20 0.0M
2023-03-14 17.10 17.40 17.00 17.15 0.0M
2023-03-13 17.80 17.80 17.10 17.25 0.0M
2023-03-10 17.55 17.90 17.45 17.90 0.0M
2023-03-09 18.00 18.10 17.45 17.65 0.0M
2023-03-08 18.00 18.20 17.90 18.00 0.0M
2023-03-07 18.10 18.20 17.90 18.05 0.0M
2023-03-06 18.80 18.80 18.10 18.15 0.0M
2023-03-03 18.05 18.40 17.90 18.20 0.0M
2023-03-02 17.55 18.25 17.55 17.75 0.0M
2023-03-01 17.55 17.70 17.50 17.55 0.0M
2023-02-24 17.95 17.95 17.45 17.55 0.0M
2023-02-23 17.85 17.90 17.65 17.75 0.0M
2023-02-22 17.40 17.65 17.35 17.60 0.0M
2023-02-21 17.90 18.00 17.40 17.55 0.0M
2023-02-20 17.80 18.10 17.80 17.85 0.0M
2023-02-17 17.55 18.20 17.50 17.85 0.0M
2023-02-16 17.00 18.50 17.00 17.80 0.0M
2023-02-15 16.50 17.65 16.50 16.85 0.0M
2023-02-14 16.35 16.55 16.25 16.50 0.0M
2023-02-13 16.20 16.35 16.10 16.35 0.0M
2023-02-10 16.00 16.45 16.00 16.35 0.0M
2023-02-09 16.10 16.25 16.10 16.15 0.0M
2023-02-08 16.10 16.25 16.10 16.15 0.0M
2023-02-07 16.30 16.35 16.10 16.10 0.0M
2023-02-06 16.35 16.35 16.20 16.30 0.0M
2023-02-03 16.45 16.45 16.10 16.40 0.0M
2023-02-02 16.35 16.40 16.20 16.35 0.0M
2023-02-01 16.35 16.40 16.10 16.25 0.0M
2023-01-31 15.95 16.25 15.85 16.25 0.0M
2023-01-30 16.10 16.15 15.65 15.95 0.0M
2023-01-17 15.85 16.20 15.75 15.90 0.0M
2023-01-16 16.00 16.65 15.65 15.85 0.0M
2023-01-13 15.15 16.15 15.15 15.95 0.0M
2023-01-12 14.90 14.90 14.65 14.70 0.0M
2023-01-11 15.05 15.10 14.70 14.70 0.0M
2023-01-10 15.00 15.05 14.80 14.85 0.0M
2023-01-09 15.10 15.10 14.90 14.90 0.0M
2023-01-06 15.00 15.10 14.90 14.95 0.0M
2023-01-05 15.10 15.10 14.90 14.90 0.0M
2023-01-04 15.05 15.15 14.95 14.95 0.0M
2023-01-03 14.90 15.00 14.75 15.00 0.0M