YeaShin International Development Co Ltd (5213)

5213
🏛️ 台湾 →
25.40
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 20.98 21.07 20.80 21.07 0.0M
2021-12-29 20.84 21.07 20.70 21.07 0.0M
2021-12-28 20.93 21.07 20.80 20.89 0.0M
2021-12-27 20.70 21.07 20.52 20.93 0.0M
2021-12-24 20.75 20.75 20.43 20.70 0.0M
2021-12-23 20.80 21.07 20.25 20.43 0.0M
2021-12-22 21.07 21.21 20.43 20.89 0.0M
2021-12-21 20.93 20.93 20.70 20.89 0.0M
2021-12-20 21.07 21.07 20.89 20.93 0.0M
2021-12-17 20.70 21.16 20.70 20.89 0.0M
2021-12-16 21.35 21.67 21.07 21.21 0.0M
2021-12-15 21.16 21.44 21.03 21.21 0.0M
2021-12-14 21.35 21.44 20.98 21.30 0.0M
2021-12-13 21.44 21.76 21.25 21.44 0.0M
2021-12-10 20.70 21.53 20.70 21.44 0.0M
2021-12-09 20.93 20.93 20.84 20.89 0.0M
2021-12-08 21.03 21.12 20.80 20.93 0.0M
2021-12-07 21.03 21.03 20.89 21.03 0.0M
2021-12-06 21.07 21.07 20.84 21.03 0.0M
2021-12-03 20.84 20.93 20.80 20.89 0.0M
2021-12-02 20.98 20.98 20.84 20.84 0.0M
2021-12-01 20.98 21.07 20.93 21.03 0.0M
2021-11-30 20.89 21.21 20.75 21.03 0.0M
2021-11-29 19.83 20.34 19.83 20.20 0.0M
2021-11-26 20.20 20.25 19.97 20.25 0.0M
2021-11-25 20.11 20.34 20.11 20.25 0.0M
2021-11-24 20.15 20.34 20.06 20.25 0.0M
2021-11-23 20.43 20.43 20.02 20.06 0.0M
2021-11-22 20.43 20.52 20.25 20.34 0.0M
2021-11-19 20.61 20.61 20.38 20.43 0.0M
2021-11-18 20.57 20.66 20.29 20.43 0.0M
2021-11-17 20.52 20.52 20.38 20.48 0.0M
2021-11-16 20.57 20.70 20.38 20.43 0.0M
2021-11-15 20.52 20.70 20.15 20.25 0.0M
2021-11-12 20.70 20.93 20.11 20.52 0.0M
2021-11-11 20.80 20.89 20.61 20.70 0.0M
2021-11-10 20.34 20.80 20.25 20.61 0.0M
2021-11-09 19.97 20.34 19.93 20.20 0.0M
2021-11-08 19.83 20.06 19.83 19.97 0.0M
2021-11-05 19.93 19.97 19.79 19.83 0.0M
2021-11-04 19.79 19.97 19.56 19.83 0.0M
2021-11-03 19.70 20.06 19.70 19.74 0.0M
2021-11-02 19.61 19.70 19.56 19.65 0.0M
2021-11-01 19.28 19.65 19.28 19.56 0.0M
2021-10-29 19.15 19.42 19.10 19.24 0.0M
2021-10-28 19.19 19.24 19.15 19.24 0.0M
2021-10-27 19.19 19.24 19.15 19.24 0.0M
2021-10-26 19.28 19.33 19.19 19.19 0.0M
2021-10-25 19.19 19.28 19.10 19.19 0.0M
2021-10-22 19.24 19.24 18.55 19.06 0.0M
2021-10-21 19.06 19.19 19.06 19.10 0.0M
2021-10-20 19.06 19.24 19.01 19.10 0.0M
2021-10-19 19.10 19.24 19.06 19.10 0.0M
2021-10-18 19.01 19.24 19.01 19.10 0.0M
2021-10-15 19.01 19.24 19.01 19.15 0.0M
2021-10-14 19.06 19.10 18.96 18.96 0.0M
2021-10-13 19.24 19.24 19.01 19.01 0.0M
2021-10-12 19.06 19.24 19.01 19.01 0.0M
2021-10-08 19.19 19.24 19.01 19.19 0.0M
2021-10-07 19.01 19.24 19.01 19.15 0.0M
2021-10-06 19.33 19.33 19.01 19.01 0.0M
2021-10-05 18.55 19.24 18.55 19.24 0.0M
2021-10-04 19.15 19.15 18.41 18.64 0.0M
2021-10-01 19.10 19.15 18.83 18.92 0.0M
2021-09-30 19.19 19.24 19.10 19.24 0.0M
2021-09-29 18.96 19.33 18.96 19.19 0.0M
2021-09-28 19.15 19.38 19.10 19.19 0.0M
2021-09-27 19.47 19.47 19.10 19.19 0.0M
2021-09-24 19.38 19.51 19.19 19.33 0.0M
2021-09-23 19.06 19.42 19.06 19.33 0.0M
2021-09-22 19.19 19.24 18.78 19.24 0.0M
2021-09-17 19.10 19.38 19.10 19.38 0.0M
2021-09-16 18.96 19.19 18.96 19.15 0.0M
2021-09-15 18.83 19.24 18.83 19.01 0.0M
2021-09-14 19.15 19.33 18.92 19.06 0.0M
2021-09-13 18.64 19.24 18.64 19.10 0.0M
2021-09-10 18.28 18.69 18.28 18.64 0.0M
2021-09-09 18.23 18.41 18.19 18.41 0.0M
2021-09-08 18.28 18.37 18.09 18.37 0.0M
2021-09-07 18.09 18.41 18.09 18.32 0.0M
2021-09-06 18.23 18.41 18.05 18.19 0.0M
2021-09-03 18.19 18.41 18.19 18.23 0.0M
2021-09-02 18.23 18.41 18.19 18.32 0.0M
2021-09-01 18.19 18.32 18.19 18.19 0.0M
2021-08-31 18.32 18.41 18.23 18.28 0.0M
2021-08-30 18.37 18.37 18.14 18.32 0.0M
2021-08-27 18.32 18.41 18.14 18.37 0.0M
2021-08-26 18.41 18.46 18.19 18.37 0.0M
2021-08-25 18.28 18.37 18.05 18.37 0.0M
2021-08-24 18.23 18.37 17.86 18.05 0.0M
2021-08-23 17.91 18.32 17.91 18.19 0.0M
2021-08-20 18.14 18.23 17.86 18.19 0.0M
2021-08-19 18.14 18.51 18.05 18.19 0.0M
2021-08-18 18.32 18.37 18.05 18.19 0.0M
2021-08-17 18.51 18.69 18.28 18.32 0.0M
2021-08-16 18.19 18.55 17.86 18.51 0.0M
2021-08-13 18.41 18.46 18.19 18.19 0.0M
2021-08-12 18.41 18.60 18.32 18.37 0.0M
2021-08-11 18.92 18.92 18.41 18.41 0.0M
2021-08-10 19.01 19.15 18.60 18.96 0.0M
2021-08-09 19.24 19.24 18.83 19.01 0.0M
2021-08-06 19.42 19.42 19.24 19.28 0.0M
2021-08-05 19.10 19.51 19.10 19.42 0.0M
2021-08-04 19.10 19.19 18.96 19.10 0.0M
2021-08-03 19.15 19.15 18.96 19.01 0.0M
2021-08-02 18.96 19.19 18.78 19.10 0.0M
2021-07-30 19.01 19.10 18.41 19.01 0.0M
2021-07-29 19.24 19.24 18.92 19.01 0.0M
2021-07-28 18.78 18.96 18.51 18.87 0.0M
2021-07-27 21.76 21.76 21.07 21.07 0.0M
2021-07-26 21.85 21.90 21.71 21.71 0.0M
2021-07-23 21.85 21.85 21.62 21.76 0.0M
2021-07-22 21.57 21.80 21.53 21.71 0.0M
2021-07-21 21.90 22.03 21.62 21.62 0.0M
2021-07-20 21.76 21.85 21.48 21.85 0.0M
2021-07-19 21.90 21.94 21.67 21.94 0.0M
2021-07-16 21.99 22.03 21.67 21.80 0.0M
2021-07-15 21.16 21.94 21.07 21.80 0.0M
2021-07-14 21.39 21.39 21.12 21.16 0.0M
2021-07-13 21.62 21.62 20.98 21.35 0.0M
2021-07-12 21.53 21.67 21.39 21.39 0.0M
2021-07-09 21.48 21.53 21.30 21.48 0.0M
2021-07-08 21.39 21.53 21.35 21.48 0.0M
2021-07-07 21.48 21.53 21.25 21.30 0.0M
2021-07-06 21.62 21.71 21.39 21.48 0.0M
2021-07-05 21.35 21.85 21.30 21.62 0.0M
2021-07-02 20.61 20.93 20.61 20.89 0.0M
2021-07-01 20.70 20.75 20.43 20.61 0.0M
2021-06-30 20.48 20.70 20.48 20.57 0.0M
2021-06-29 20.70 20.70 20.48 20.48 0.0M
2021-06-28 20.52 20.70 20.52 20.66 0.0M
2021-06-25 20.52 20.52 20.38 20.48 0.0M
2021-06-24 20.29 20.52 20.15 20.52 0.0M
2021-06-23 20.34 20.34 20.25 20.34 0.0M
2021-06-22 20.25 20.38 20.25 20.34 0.0M
2021-06-21 20.38 20.43 20.20 20.25 0.0M
2021-06-18 20.48 20.52 20.43 20.43 0.0M
2021-06-17 20.43 20.57 20.34 20.57 0.0M
2021-06-16 20.52 20.52 20.38 20.43 0.0M
2021-06-15 20.66 20.75 20.48 20.61 0.0M
2021-06-11 20.61 20.80 20.61 20.66 0.0M
2021-06-10 20.70 20.75 20.61 20.61 0.0M
2021-06-09 20.61 20.75 20.52 20.70 0.0M
2021-06-08 20.75 20.75 20.61 20.61 0.0M
2021-06-07 20.80 20.89 20.43 20.75 0.0M
2021-06-04 21.25 21.25 20.84 20.84 0.0M
2021-06-03 20.80 21.39 20.80 21.16 0.0M
2021-06-02 20.66 20.93 20.66 20.80 0.0M
2021-06-01 20.61 20.75 20.57 20.66 0.0M
2021-05-31 21.07 21.07 20.52 20.61 0.0M
2021-05-28 20.57 20.66 20.43 20.57 0.0M
2021-05-27 20.61 20.61 20.29 20.43 0.0M
2021-05-26 20.48 20.84 20.38 20.61 0.0M
2021-05-25 20.43 20.57 20.34 20.38 0.0M
2021-05-24 20.20 20.52 20.06 20.43 0.0M
2021-05-21 20.29 20.57 20.20 20.34 0.0M
2021-05-20 20.48 20.61 19.97 20.20 0.0M
2021-05-19 20.29 20.75 20.15 20.48 0.0M
2021-05-18 19.38 20.70 19.38 20.48 0.0M
2021-05-17 18.78 19.79 18.60 19.33 0.0M
2021-05-14 20.38 20.93 19.97 20.20 0.0M
2021-05-13 20.57 21.03 19.97 20.29 0.0M
2021-05-12 21.71 21.99 19.74 21.12 0.0M
2021-05-11 21.99 23.22 21.44 21.71 0.0M
2021-05-10 22.08 22.49 21.57 22.22 0.0M
2021-05-07 22.90 22.90 22.08 22.31 0.0M
2021-05-06 22.77 23.22 22.31 22.54 0.0M
2021-05-05 22.45 23.32 22.03 22.90 0.0M
2021-05-04 23.77 23.82 21.48 22.40 0.0M
2021-05-03 22.58 23.96 22.31 23.77 0.0M
2021-04-29 22.12 23.32 21.99 22.54 0.0M
2021-04-28 22.12 22.17 21.80 21.99 0.0M
2021-04-27 22.31 22.35 21.94 22.12 0.0M
2021-04-26 22.17 22.22 21.62 22.17 0.0M
2021-04-23 22.81 22.81 22.03 22.12 0.0M
2021-04-22 21.99 23.04 21.94 22.49 0.0M
2021-04-21 21.85 21.99 21.62 21.99 0.0M
2021-04-20 21.99 22.08 21.80 21.85 0.0M
2021-04-19 21.53 21.90 21.53 21.80 0.0M
2021-04-16 21.35 21.53 21.25 21.48 0.0M
2021-04-15 21.21 21.44 21.12 21.30 0.0M
2021-04-14 21.39 21.39 20.80 21.21 0.0M
2021-04-13 21.25 21.71 21.16 21.25 0.0M
2021-04-12 21.67 21.67 21.07 21.16 0.0M
2021-04-09 21.76 21.76 21.39 21.53 0.0M
2021-04-08 21.94 21.94 21.53 21.62 0.0M
2021-04-07 21.39 21.94 21.30 21.94 0.0M
2021-04-06 21.67 21.67 20.98 21.48 0.0M
2021-04-01 22.26 22.26 21.53 21.67 0.0M
2021-03-31 21.99 22.31 21.67 22.17 0.0M
2021-03-30 21.16 22.22 21.12 21.90 0.0M
2021-03-29 20.66 21.03 20.66 20.98 0.0M
2021-03-26 20.48 20.61 20.48 20.61 0.0M
2021-03-25 20.52 20.52 20.34 20.48 0.0M
2021-03-24 20.52 20.57 20.34 20.43 0.0M
2021-03-23 20.57 20.61 20.29 20.43 0.0M
2021-03-22 20.70 20.70 20.34 20.52 0.0M
2021-03-19 20.52 20.66 20.34 20.61 0.0M
2021-03-18 20.61 20.75 20.34 20.52 0.0M
2021-03-17 20.84 20.84 20.34 20.48 0.0M
2021-03-16 21.07 21.07 20.66 20.89 0.0M
2021-03-15 20.52 21.07 20.11 21.07 0.0M
2021-03-12 19.01 20.11 18.96 19.88 0.0M
2021-03-11 18.96 19.19 18.87 18.87 0.0M
2021-03-10 18.51 18.87 18.46 18.78 0.0M
2021-03-09 18.60 18.96 17.96 18.32 0.0M
2021-03-08 17.36 17.45 17.13 17.36 0.0M
2021-03-05 17.13 17.36 17.04 17.27 0.0M
2021-03-04 16.58 17.13 16.58 16.99 0.0M
2021-03-03 16.54 16.63 16.44 16.58 0.0M
2021-03-02 16.58 16.72 16.49 16.49 0.0M
2021-02-26 16.35 16.44 16.22 16.40 0.0M
2021-02-25 16.26 16.40 16.22 16.35 0.0M
2021-02-24 16.12 16.63 15.99 16.26 0.0M
2021-02-23 15.89 15.94 15.76 15.89 0.0M
2021-02-22 15.80 15.99 15.76 15.89 0.0M
2021-02-19 15.89 15.89 15.62 15.85 0.0M
2021-02-18 15.99 15.99 15.80 15.89 0.0M
2021-02-17 15.85 15.99 15.62 15.94 0.0M
2021-02-05 15.35 15.89 15.35 15.85 0.0M
2021-02-04 15.30 15.35 15.16 15.35 0.0M
2021-02-03 15.16 15.30 15.16 15.25 0.0M
2021-02-02 15.35 15.39 15.07 15.25 0.0M
2021-02-01 15.25 15.39 15.12 15.21 0.0M
2021-01-29 15.25 15.53 15.12 15.25 0.0M
2021-01-28 15.21 15.39 15.12 15.25 0.0M
2021-01-27 15.30 15.48 15.21 15.30 0.0M
2021-01-26 14.89 15.12 14.89 14.98 0.0M
2021-01-25 14.84 14.98 14.84 14.93 0.0M
2021-01-22 15.02 15.16 14.93 14.98 0.0M
2021-01-21 15.02 15.16 14.84 14.98 0.0M
2021-01-20 15.07 15.25 15.02 15.02 0.0M
2021-01-19 15.07 15.44 15.02 15.12 0.0M
2021-01-18 14.84 15.25 14.80 15.25 0.0M
2021-01-15 15.44 15.44 14.84 14.93 0.0M
2021-01-14 15.44 15.44 15.30 15.39 0.0M
2021-01-13 15.39 15.44 15.30 15.44 0.0M
2021-01-12 15.71 15.80 15.35 15.35 0.0M
2021-01-11 15.85 16.08 15.76 15.76 0.0M
2021-01-08 15.76 15.76 15.48 15.67 0.0M
2021-01-07 15.21 15.71 15.21 15.71 0.0M
2021-01-06 15.16 15.35 15.12 15.21 0.0M
2021-01-05 15.12 15.21 14.98 15.12 0.0M
2021-01-04 15.30 15.30 15.07 15.12 0.0M