Ying Han Technology Co Ltd (4562)

4562
🏛️ 台湾 →
43.25
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
2021-12-30 15.95 16.15 15.60 16.05 1.3M
2021-12-29 16.45 16.50 16.30 16.40 0.1M
2021-12-28 16.60 16.60 16.35 16.45 0.2M
2021-12-27 16.75 16.75 16.60 16.70 0.1M
2021-12-24 16.85 16.90 16.70 16.80 0.1M
2021-12-23 16.95 16.95 16.75 16.85 0.1M
2021-12-22 16.75 16.85 16.65 16.75 0.5M
2021-12-21 16.75 16.95 16.60 16.85 0.1M
2021-12-20 17.20 17.20 16.60 16.75 0.2M
2021-12-17 17.20 17.25 17.15 17.20 0.2M
2021-12-16 17.20 17.25 17.15 17.20 0.2M
2021-12-15 17.05 17.20 16.95 17.15 0.1M
2021-12-14 17.15 17.15 16.85 17.00 0.0M
2021-12-13 17.10 17.15 17.00 17.10 0.1M
2021-12-10 16.80 17.00 16.75 17.00 0.1M
2021-12-09 17.10 17.15 16.80 17.00 0.1M
2021-12-08 16.85 17.15 16.65 17.10 0.2M
2021-12-07 16.67 17.01 16.62 16.62 0.2M
2021-12-06 16.77 16.81 16.62 16.72 0.1M
2021-12-03 16.52 16.91 16.52 16.67 0.1M
2021-12-02 16.86 16.86 16.18 16.52 0.4M
2021-12-01 17.25 17.25 16.81 16.81 0.2M
2021-11-30 17.64 17.79 17.15 17.20 0.4M
2021-11-29 17.69 17.79 16.96 17.64 0.3M
2021-11-26 17.69 17.98 17.45 17.64 0.2M
2021-11-25 17.45 17.84 17.06 17.54 0.3M
2021-11-24 17.50 17.50 16.96 17.50 0.2M
2021-11-23 17.01 17.98 16.96 17.45 0.2M
2021-11-22 17.25 17.25 16.81 16.96 0.0M
2021-11-19 17.45 17.45 17.15 17.25 0.1M
2021-11-18 17.40 17.50 17.15 17.35 0.1M
2021-11-17 17.40 17.40 17.20 17.35 0.0M
2021-11-16 17.35 17.50 17.15 17.40 0.1M
2021-11-15 17.20 17.35 17.15 17.25 0.1M
2021-11-12 17.06 17.25 16.81 17.20 0.1M
2021-11-11 17.15 17.15 16.86 17.01 0.1M
2021-11-10 17.01 17.15 16.96 17.06 0.0M
2021-11-09 16.96 17.20 16.81 17.06 0.1M
2021-11-08 16.81 16.96 16.81 16.91 0.0M
2021-11-05 17.20 17.20 16.86 16.86 0.1M
2021-11-04 17.30 17.40 16.96 17.11 0.2M
2021-11-03 17.15 17.40 17.11 17.30 0.0M
2021-11-02 17.45 17.45 17.06 17.15 0.1M
2021-11-01 17.69 17.69 17.11 17.40 0.2M
2021-10-29 17.35 17.74 17.35 17.59 0.0M
2021-10-28 17.20 17.93 17.20 17.50 0.1M
2021-10-27 17.40 17.50 17.11 17.20 0.1M
2021-10-26 17.45 17.50 17.11 17.40 0.2M
2021-10-25 17.20 17.40 17.11 17.35 0.1M
2021-10-22 17.50 17.69 17.20 17.45 0.0M
2021-10-21 17.40 17.40 17.15 17.40 0.1M
2021-10-20 17.59 17.74 17.25 17.25 0.1M
2021-10-19 17.69 17.74 17.50 17.69 0.0M
2021-10-18 17.69 17.69 17.45 17.64 0.0M
2021-10-15 17.15 17.64 17.15 17.64 0.1M
2021-10-14 17.20 17.74 17.15 17.35 0.0M
2021-10-13 17.20 17.79 17.06 17.35 0.0M
2021-10-12 17.59 17.93 17.15 17.25 0.1M
2021-10-08 18.03 18.03 17.35 17.54 0.0M
2021-10-07 17.69 18.08 17.64 17.84 0.0M
2021-10-06 17.98 17.98 17.06 17.35 0.0M
2021-10-05 17.20 18.03 16.81 17.69 0.1M
2021-10-04 18.18 18.18 16.81 17.06 0.1M
2021-10-01 18.47 18.52 17.79 17.98 0.0M
2021-09-30 18.18 18.37 18.13 18.22 0.0M
2021-09-29 18.37 18.42 17.93 18.08 0.1M
2021-09-28 18.52 18.52 18.13 18.32 0.1M
2021-09-27 18.47 18.47 18.08 18.32 0.0M
2021-09-24 17.93 18.52 17.93 18.22 0.1M
2021-09-23 17.59 17.93 17.59 17.93 0.0M
2021-09-22 17.79 17.88 17.54 17.64 0.1M
2021-09-17 17.79 18.03 17.74 17.88 0.1M
2021-09-16 17.79 18.08 17.79 18.03 0.1M
2021-09-15 18.08 18.08 17.45 17.93 0.1M
2021-09-14 17.74 18.08 17.64 17.98 0.2M
2021-09-13 17.69 17.69 17.30 17.59 0.0M
2021-09-10 17.50 17.64 17.35 17.50 0.0M
2021-09-09 17.30 17.84 17.01 17.35 0.1M
2021-09-08 17.54 17.54 17.11 17.20 0.0M
2021-09-07 18.03 18.03 17.54 17.59 0.1M
2021-09-06 18.32 18.32 17.84 17.98 0.1M
2021-09-03 17.88 18.47 17.79 18.13 0.1M
2021-09-02 18.27 18.27 17.84 17.88 0.1M
2021-09-01 18.18 18.18 17.88 18.18 0.1M
2021-08-31 18.32 18.32 18.03 18.13 0.1M
2021-08-30 18.13 18.47 18.08 18.32 0.1M
2021-08-27 18.22 18.42 18.13 18.18 0.2M
2021-08-26 18.32 18.61 18.32 18.47 0.1M
2021-08-25 18.76 18.76 18.32 18.56 0.2M
2021-08-24 18.66 18.71 18.32 18.56 0.0M
2021-08-23 18.56 19.24 18.32 18.52 0.3M
2021-08-20 18.81 18.81 18.27 18.61 0.1M
2021-08-19 18.95 18.95 17.98 18.71 0.1M
2021-08-18 18.32 18.56 17.84 18.56 0.1M
2021-08-17 18.86 18.86 18.32 18.32 0.0M
2021-08-16 18.32 18.71 18.32 18.52 0.0M
2021-08-13 19.10 19.10 18.37 18.61 0.1M
2021-08-12 18.86 19.05 18.66 18.95 0.1M
2021-08-11 19.05 19.05 18.42 18.61 0.0M
2021-08-10 18.86 18.86 18.42 18.56 0.1M
2021-08-09 19.24 19.24 18.66 18.81 0.1M
2021-08-06 19.34 19.34 18.76 18.90 0.1M
2021-08-05 18.90 19.34 18.81 18.95 0.1M
2021-08-04 19.49 19.49 18.76 18.90 0.2M
2021-08-03 19.73 19.88 19.10 19.24 0.1M
2021-08-02 19.39 19.63 19.05 19.44 0.1M
2021-07-30 19.34 19.39 19.10 19.20 0.1M
2021-07-29 19.44 20.02 19.05 19.15 0.3M
2021-07-28 19.83 19.83 18.56 19.54 0.1M
2021-07-27 20.70 20.70 19.63 19.83 0.1M
2021-07-26 20.90 20.90 20.07 20.27 0.1M
2021-07-23 20.02 20.90 19.78 20.31 0.1M
2021-07-22 20.75 20.80 19.78 19.78 0.2M
2021-07-21 20.75 20.90 20.27 20.56 0.2M
2021-07-20 20.75 21.24 20.46 20.85 0.1M
2021-07-19 20.90 21.58 20.17 20.99 0.2M
2021-07-16 20.41 20.99 19.73 20.90 0.2M
2021-07-15 21.09 21.09 19.58 20.51 0.7M
2021-07-14 19.54 21.14 19.54 21.14 0.5M
2021-07-13 19.54 19.58 19.15 19.24 0.1M
2021-07-12 19.44 19.63 19.15 19.54 0.1M
2021-07-09 19.24 19.24 18.95 19.20 0.0M
2021-07-08 19.39 19.39 18.95 19.15 0.0M
2021-07-07 19.39 19.58 19.10 19.39 0.1M
2021-07-06 19.20 19.54 19.20 19.39 0.1M
2021-07-05 18.66 19.24 18.66 19.20 0.2M
2021-07-02 18.56 18.86 18.32 18.66 0.0M
2021-07-01 18.71 18.71 18.27 18.56 0.1M
2021-06-30 18.81 18.90 18.08 18.37 0.2M
2021-06-29 19.44 19.44 18.81 18.81 0.1M
2021-06-28 19.20 19.44 19.00 19.24 0.1M
2021-06-25 19.10 19.20 18.86 19.20 0.0M
2021-06-24 19.15 19.39 18.81 18.90 0.1M
2021-06-23 19.39 19.39 18.86 19.20 0.1M
2021-06-22 19.44 19.44 18.81 18.81 0.1M
2021-06-21 19.39 19.39 18.76 19.20 0.1M
2021-06-18 19.39 19.39 19.10 19.39 0.1M
2021-06-17 19.44 19.44 18.76 19.39 0.1M
2021-06-16 19.54 19.54 19.15 19.39 0.0M
2021-06-15 19.15 19.44 19.05 19.44 0.0M
2021-06-11 19.34 19.34 18.95 19.15 0.0M
2021-06-10 19.54 19.63 19.10 19.10 0.1M
2021-06-09 19.20 19.49 19.05 19.49 0.1M
2021-06-08 19.83 19.83 19.39 19.39 0.0M
2021-06-07 19.88 19.88 19.15 19.63 0.1M
2021-06-04 19.44 19.83 19.20 19.63 0.1M
2021-06-03 19.97 19.97 19.34 19.63 0.1M
2021-06-02 20.22 20.70 19.34 19.73 0.2M
2021-06-01 20.85 20.85 19.54 20.12 0.3M
2021-05-31 20.95 22.16 20.22 20.85 1.0M
2021-05-28 19.05 20.95 18.61 20.95 9.0M
2021-05-27 19.44 19.44 19.00 19.05 0.0M
2021-05-26 19.34 19.92 19.24 19.73 0.1M
2021-05-25 19.29 19.92 18.56 19.92 0.1M
2021-05-24 19.44 19.44 18.76 19.15 0.1M
2021-05-21 18.95 19.24 18.47 19.15 0.1M
2021-05-20 18.95 18.95 18.37 18.71 0.1M
2021-05-19 18.66 18.90 18.18 18.61 0.0M
2021-05-18 19.15 19.15 17.64 18.66 0.1M
2021-05-17 18.18 18.61 16.96 17.69 0.2M
2021-05-14 19.58 19.58 18.56 18.81 0.1M
2021-05-13 19.73 21.14 18.86 18.86 0.2M
2021-05-12 20.12 20.12 18.47 19.73 0.1M
2021-05-11 22.16 22.16 19.63 20.36 0.3M
2021-05-10 22.16 22.16 21.38 21.77 0.0M
2021-05-07 22.01 22.16 21.53 21.92 0.1M
2021-05-06 21.87 21.87 20.85 21.38 0.1M
2021-05-05 22.40 23.28 20.99 21.38 0.2M
2021-05-04 23.18 24.10 21.43 22.45 0.2M
2021-05-03 24.69 24.74 22.84 23.18 0.1M
2021-04-29 24.83 25.12 24.20 24.30 0.2M
2021-04-28 24.20 24.69 23.57 24.40 0.2M
2021-04-27 24.64 24.64 23.72 24.20 0.1M
2021-04-26 25.12 25.22 24.40 24.64 0.1M
2021-04-23 23.81 25.08 23.08 24.69 0.5M
2021-04-22 25.27 25.56 23.04 23.57 0.3M
2021-04-21 25.17 25.22 24.54 24.74 0.1M
2021-04-20 24.78 25.37 24.25 24.83 0.2M
2021-04-19 24.59 25.71 24.54 24.59 0.4M
2021-04-16 24.20 24.88 23.96 24.35 0.2M
2021-04-15 23.33 23.81 23.08 23.81 0.1M
2021-04-14 23.96 24.25 22.84 23.18 0.3M
2021-04-13 23.72 24.88 23.57 23.91 0.4M
2021-04-12 23.13 23.62 23.08 23.33 0.3M
2021-04-09 22.94 23.08 22.69 23.08 0.2M
2021-04-08 23.13 23.13 22.45 22.74 0.2M
2021-04-07 22.94 23.38 22.65 22.65 0.2M
2021-04-06 23.47 23.76 22.65 22.84 0.2M
2021-04-01 22.99 24.15 22.65 23.13 0.3M
2021-03-31 22.84 23.33 22.79 22.89 0.1M
2021-03-30 23.62 23.62 22.84 22.84 0.3M
2021-03-29 24.40 24.59 23.18 23.33 0.2M
2021-03-26 24.74 24.74 23.72 23.91 0.1M
2021-03-25 24.01 24.59 23.91 24.30 0.1M
2021-03-24 24.49 25.46 24.06 24.25 0.4M
2021-03-23 25.90 25.95 24.93 25.46 0.3M
2021-03-22 24.30 26.44 24.30 25.76 0.6M
2021-03-19 25.51 25.51 23.81 24.10 0.3M
2021-03-18 25.08 25.95 24.98 25.17 0.2M
2021-03-17 26.15 26.53 25.12 25.17 0.3M
2021-03-16 27.07 27.65 25.37 26.15 1.3M
2021-03-15 23.04 25.37 23.04 25.37 0.8M
2021-03-12 23.42 23.62 23.04 23.08 0.3M
2021-03-11 23.33 23.86 23.28 23.42 0.3M
2021-03-10 24.44 24.69 23.23 23.33 0.7M
2021-03-09 24.30 24.59 23.28 24.25 0.9M
2021-03-08 29.16 29.21 24.69 24.69 3.5M
2021-03-05 27.41 27.41 25.56 27.41 3.1M
2021-03-04 23.76 24.93 23.62 24.93 2.7M
2021-03-03 20.65 22.69 20.41 22.69 1.0M
2021-03-02 20.99 21.58 20.61 20.65 0.2M
2021-02-26 20.65 21.29 19.73 20.80 0.3M
2021-02-25 21.33 21.67 20.75 21.04 0.1M
2021-02-24 22.21 23.18 20.61 20.90 0.8M
2021-02-23 19.68 21.48 19.58 21.48 0.8M
2021-02-22 19.83 19.83 19.29 19.54 0.1M
2021-02-19 18.90 19.39 18.90 19.20 0.2M
2021-02-18 18.56 19.44 18.27 18.95 0.2M
2021-02-17 18.71 18.76 18.18 18.56 0.2M
2021-02-05 18.56 18.86 18.32 18.52 0.2M
2021-02-04 17.98 18.47 17.98 18.27 0.1M
2021-02-03 18.52 18.90 18.32 18.32 0.1M
2021-02-02 18.27 18.95 18.27 18.56 0.1M
2021-02-01 19.44 19.44 18.66 19.00 0.1M
2021-01-29 18.86 20.31 18.47 19.00 0.5M
2021-01-28 18.66 18.76 17.98 18.47 0.3M
2021-01-27 18.95 19.05 18.71 18.95 0.2M
2021-01-26 19.20 19.83 18.66 18.90 0.2M
2021-01-25 19.29 19.63 18.95 19.39 0.1M
2021-01-22 19.63 20.22 18.86 19.20 0.3M
2021-01-21 18.71 19.92 18.66 19.68 0.5M
2021-01-20 20.27 20.27 18.71 18.71 0.8M
2021-01-19 22.35 22.74 20.70 20.70 2.4M
2021-01-18 22.55 22.99 22.06 22.99 1.3M
2021-01-15 20.41 20.90 19.54 20.90 1.4M
2021-01-14 17.64 19.00 17.35 19.00 0.4M
2021-01-13 17.30 17.30 17.06 17.30 0.1M
2021-01-12 17.30 17.35 17.06 17.30 0.0M
2021-01-11 17.35 17.45 17.06 17.30 0.0M
2021-01-08 17.64 17.84 17.20 17.25 0.1M
2021-01-07 17.50 17.50 17.01 17.45 0.1M
2021-01-06 17.40 17.50 16.91 17.40 0.1M
2021-01-05 17.88 17.88 17.06 17.40 0.1M
2021-01-04 17.59 17.84 17.54 17.74 0.1M