Yuen Foong Yu Consumer Products Co Ltd (6790)

6790
🏛️ 台湾 →
38.35
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
2025-09-26 38.40 38.40 38.20 38.35 0.2M
2025-09-25 38.30 38.60 38.30 38.40 0.0M
2025-09-24 38.50 38.50 38.20 38.30 0.2M
2025-09-23 38.50 38.60 38.40 38.50 0.2M
2025-09-22 38.50 38.60 38.40 38.45 0.1M
2025-09-19 38.70 38.70 38.35 38.50 0.1M
2025-09-18 38.75 38.75 38.40 38.45 0.2M
2025-09-17 38.80 38.80 38.50 38.50 0.2M
2025-09-16 38.85 38.90 38.55 38.60 0.2M
2025-09-15 38.60 38.95 38.40 38.85 0.3M
2025-09-12 38.40 38.60 38.20 38.60 0.2M
2025-09-11 38.55 38.65 38.45 38.50 0.3M
2025-09-10 38.65 38.85 38.55 38.70 0.2M
2025-09-09 38.70 38.70 38.50 38.65 0.2M
2025-09-08 38.70 38.75 38.55 38.70 0.2M
2025-09-05 39.05 39.05 38.55 38.80 0.2M
2025-09-04 38.80 38.95 38.70 38.85 0.2M
2025-09-03 38.95 38.95 38.60 38.75 0.1M
2025-09-02 38.90 38.90 38.65 38.75 0.3M
2025-09-01 39.10 39.10 38.90 38.90 0.2M
2025-08-29 39.20 39.35 39.10 39.10 0.1M
2025-08-28 39.10 39.30 39.10 39.15 0.1M
2025-08-27 39.25 39.25 39.15 39.20 0.2M
2025-08-26 39.25 39.35 39.20 39.25 0.1M
2025-08-25 39.35 39.45 39.30 39.30 0.1M
2025-08-22 39.35 39.40 39.25 39.35 0.1M
2025-08-21 39.50 39.50 39.30 39.45 0.1M
2025-08-20 39.35 39.40 39.25 39.30 0.2M
2025-08-19 39.30 39.35 39.20 39.35 0.1M
2025-08-18 39.40 39.45 39.20 39.45 0.1M
2025-08-15 39.70 39.70 39.30 39.40 0.2M
2025-08-14 39.25 39.50 39.25 39.35 0.1M
2025-08-13 39.45 39.45 39.00 39.25 0.3M
2025-08-12 39.45 39.55 39.45 39.55 0.1M
2025-08-11 39.45 39.45 39.35 39.45 0.1M
2025-08-08 39.45 39.60 39.40 39.55 0.2M
2025-08-07 39.70 39.85 39.45 39.45 0.2M
2025-08-06 39.70 39.80 39.65 39.65 0.2M
2025-08-05 39.70 39.80 39.60 39.70 0.1M
2025-08-04 39.65 39.85 39.60 39.70 0.1M
2025-08-01 39.90 39.95 39.65 39.70 0.1M
2025-07-31 40.00 40.00 39.85 39.90 0.1M
2025-07-30 40.05 40.05 39.85 40.05 0.1M
2025-07-29 40.05 40.05 39.85 40.05 0.1M
2025-07-28 39.85 40.10 39.85 40.00 0.0M
2025-07-25 39.95 40.05 39.85 39.85 0.1M
2025-07-24 39.85 39.90 39.70 39.85 0.1M
2025-07-23 40.45 40.45 39.60 39.85 0.1M
2025-07-22 39.75 39.80 39.45 39.60 0.2M
2025-07-21 40.00 40.05 39.75 39.75 0.2M
2025-07-18 40.20 40.20 39.95 40.10 0.3M
2025-07-17 40.15 40.35 40.10 40.10 0.1M
2025-07-16 40.20 40.40 40.10 40.15 0.1M
2025-07-15 40.50 40.50 40.10 40.15 0.2M
2025-07-14 41.05 41.05 40.20 40.50 0.5M
2025-07-11 43.50 43.65 43.35 43.60 0.9M
2025-07-10 42.80 43.30 42.80 43.25 0.1M
2025-07-09 43.25 43.25 42.85 43.20 0.1M
2025-07-08 43.00 43.25 43.00 43.25 0.0M
2025-07-07 43.30 43.35 43.00 43.20 0.1M
2025-07-04 43.35 43.35 43.00 43.10 0.1M
2025-07-03 42.70 43.35 42.70 43.20 0.1M
2025-07-02 43.40 43.45 42.95 43.20 0.0M
2025-07-01 42.80 43.40 42.80 43.40 0.1M
2025-06-30 42.60 42.75 42.45 42.75 0.1M
2025-06-27 42.50 42.65 42.00 42.65 0.1M
2025-06-26 42.45 42.70 42.20 42.35 0.1M
2025-06-25 42.30 42.35 41.90 42.30 0.0M
2025-06-24 41.70 42.35 41.70 42.35 0.0M
2025-06-23 42.35 42.35 41.10 41.50 0.1M
2025-06-20 42.55 42.55 41.65 42.10 0.1M
2025-06-19 42.25 42.25 42.10 42.10 0.1M
2025-06-18 42.25 42.50 42.25 42.50 0.0M
2025-06-17 42.40 42.60 42.25 42.45 0.1M
2025-06-16 42.30 42.55 42.20 42.40 0.0M
2025-06-13 42.25 42.45 42.20 42.30 0.1M
2025-06-12 42.55 42.70 42.40 42.50 0.0M
2025-06-11 42.50 42.55 42.35 42.55 0.0M
2025-06-10 42.30 42.65 42.20 42.50 0.1M
2025-06-09 42.50 42.50 42.25 42.35 0.0M
2025-06-06 42.30 42.50 42.05 42.50 0.1M
2025-06-05 42.30 42.40 42.20 42.30 0.1M
2025-06-04 42.20 42.60 42.20 42.35 0.0M
2025-06-03 42.00 42.80 42.00 42.10 0.1M
2025-06-02 42.60 42.80 42.00 42.15 0.2M
2025-05-29 42.75 43.15 42.70 43.00 0.1M
2025-05-28 43.25 43.40 42.80 42.80 0.1M
2025-05-27 43.50 43.80 43.00 43.20 0.1M
2025-05-26 42.95 43.40 42.45 43.35 0.2M
2025-05-23 42.40 42.80 42.35 42.80 0.1M
2025-05-22 42.40 42.65 42.40 42.40 0.1M
2025-05-21 42.65 42.90 42.40 42.75 0.1M
2025-05-20 42.65 42.85 42.30 42.45 0.1M
2025-05-19 42.70 43.00 42.15 42.15 0.2M
2025-05-16 42.35 42.70 42.35 42.70 0.1M
2025-05-15 42.25 42.40 42.10 42.30 0.1M
2025-05-14 42.45 42.55 42.10 42.20 0.2M
2025-05-13 42.25 42.40 42.00 42.20 0.2M
2025-05-12 42.10 42.30 41.80 42.20 0.3M
2025-05-09 41.50 41.80 41.05 41.55 0.9M
2025-05-08 42.50 42.65 41.40 41.40 1.0M
2025-05-07 41.75 43.00 41.70 42.25 0.8M
2025-05-06 42.50 42.75 41.40 41.70 0.5M
2025-05-05 41.10 43.65 41.00 42.50 0.3M
2025-05-02 41.25 41.70 41.00 41.10 0.2M
2025-04-30 41.50 41.70 41.20 41.25 0.1M
2025-04-29 41.40 41.90 41.40 41.60 0.1M
2025-04-28 41.40 41.50 41.20 41.35 0.1M
2025-04-25 41.05 41.35 41.05 41.25 0.1M
2025-04-24 41.40 41.40 40.90 41.20 0.0M
2025-04-23 41.10 41.60 41.00 41.05 0.1M
2025-04-22 41.30 41.50 40.80 40.85 0.1M
2025-04-21 42.05 42.25 41.55 41.65 0.0M
2025-04-18 42.10 42.25 42.10 42.20 0.0M
2025-04-17 41.95 42.30 41.60 42.10 0.1M
2025-04-16 42.30 42.65 42.00 42.00 0.1M
2025-04-15 42.05 42.70 42.05 42.30 0.1M
2025-04-14 42.20 42.45 41.70 42.05 0.2M
2025-04-11 42.40 42.40 40.80 42.00 0.2M
2025-04-10 42.50 42.50 41.55 42.50 0.2M
2025-04-09 40.40 40.45 39.05 39.15 0.3M
2025-04-08 40.05 41.00 39.45 40.15 0.5M
2025-04-07 39.85 40.70 39.85 39.85 0.6M
2025-04-02 44.25 44.45 43.95 44.25 0.2M
2025-04-01 43.30 44.15 43.30 44.10 0.1M
2025-03-31 43.05 43.65 43.05 43.35 0.1M
2025-03-28 44.25 44.25 43.70 43.85 0.1M
2025-03-27 44.45 44.45 44.25 44.25 0.1M
2025-03-26 44.30 44.70 44.30 44.45 0.1M
2025-03-25 44.00 44.50 44.00 44.25 0.1M
2025-03-24 44.45 44.55 44.00 44.10 0.1M
2025-03-21 43.90 44.65 43.90 44.45 0.2M
2025-03-20 43.80 44.30 43.75 43.80 0.1M
2025-03-19 43.55 43.65 43.45 43.45 0.1M
2025-03-18 43.50 43.85 43.35 43.50 0.1M
2025-03-17 43.50 43.65 43.30 43.35 0.1M
2025-03-14 43.25 43.95 43.25 43.30 0.3M
2025-03-13 43.10 43.10 42.70 42.75 0.1M
2025-03-12 42.75 43.05 42.70 43.00 0.1M
2025-03-11 42.70 43.20 42.70 42.75 0.2M
2025-03-10 43.20 43.30 43.05 43.20 0.1M
2025-03-07 43.40 43.55 43.05 43.05 0.2M
2025-03-06 43.10 43.45 43.10 43.20 0.1M
2025-03-05 42.85 43.30 42.80 43.00 0.1M
2025-03-04 42.85 42.85 42.50 42.85 0.1M
2025-03-03 42.50 43.00 42.40 42.85 0.2M
2025-02-27 42.15 43.00 42.15 42.50 0.2M
2025-02-26 42.10 42.40 42.10 42.15 0.0M
2025-02-25 42.05 42.50 41.90 42.10 0.2M
2025-02-24 42.30 42.40 42.15 42.15 0.2M
2025-02-21 42.10 42.35 42.05 42.15 0.2M
2025-02-20 42.15 42.60 42.10 42.10 0.2M
2025-02-19 42.40 42.50 42.15 42.15 0.1M
2025-02-18 42.70 42.85 42.30 42.30 0.1M
2025-02-17 42.60 42.85 42.55 42.55 0.1M
2025-02-14 42.20 42.70 42.10 42.15 0.2M
2025-02-13 42.10 42.35 42.00 42.10 0.1M
2025-02-12 42.40 42.40 42.10 42.10 0.0M
2025-02-11 42.65 42.70 42.10 42.10 0.1M
2025-02-10 42.40 42.85 42.15 42.35 0.2M
2025-02-07 42.25 42.90 42.25 42.40 0.2M
2025-02-06 42.40 42.65 42.00 42.05 0.1M
2025-02-05 42.15 42.70 42.15 42.50 0.1M
2025-02-04 42.40 42.40 41.85 42.05 0.1M
2025-02-03 41.95 42.45 41.80 42.15 0.1M
2025-01-22 42.00 42.05 41.85 42.05 0.1M
2025-01-21 41.85 42.05 41.85 41.95 0.1M
2025-01-20 41.60 42.00 41.30 41.90 0.1M
2025-01-17 41.65 41.65 41.30 41.65 0.1M
2025-01-16 41.65 41.80 41.55 41.65 0.0M
2025-01-15 41.25 41.85 41.10 41.45 0.1M
2025-01-14 40.75 41.35 40.75 41.30 0.2M
2025-01-13 40.90 40.90 40.30 40.75 0.4M
2025-01-10 40.50 41.20 40.35 41.00 0.3M
2025-01-09 40.30 40.65 40.15 40.50 0.4M
2025-01-08 40.40 40.65 40.20 40.35 0.4M
2025-01-07 40.85 40.85 40.30 40.40 0.4M
2025-01-06 40.70 41.00 40.40 40.60 0.5M
2025-01-03 41.60 41.60 40.50 40.80 0.5M
2025-01-02 41.10 41.95 41.00 41.30 0.5M