Zhen Yu Hardware Co Ltd (2947)

2947
🏛️ 台湾 →
89.90
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
2022-12-30 92.10 92.10 92.10 92.10 0.0M
2022-12-29 92.10 92.10 92.10 92.10 0.0M
2022-12-28 92.10 92.10 92.10 92.10 0.0M
2022-12-27 91.70 95.00 91.70 93.00 0.0M
2022-12-16 92.50 92.70 92.50 92.60 0.0M
2022-12-15 91.00 92.50 91.00 92.50 0.0M
2022-12-13 93.00 93.20 93.00 93.00 0.0M
2022-12-12 91.80 92.50 91.80 92.50 0.0M
2022-12-08 92.40 92.40 92.40 92.40 0.0M
2022-12-07 92.40 92.40 92.40 92.40 0.0M
2022-12-06 91.20 92.40 91.20 92.40 0.0M
2022-12-05 92.10 92.40 90.10 92.30 0.0M
2022-12-02 93.50 93.80 93.50 93.50 0.0M
2022-12-01 92.50 93.00 92.50 93.00 0.0M
2022-11-29 92.00 92.00 91.90 92.00 0.0M
2022-11-28 92.00 92.00 91.50 91.80 0.0M
2022-11-25 92.50 92.50 92.00 92.00 0.0M
2022-11-24 93.00 94.00 92.00 93.00 0.0M
2022-11-23 91.50 93.10 91.50 92.00 0.0M
2022-11-21 92.00 93.00 92.00 93.00 0.0M
2022-11-18 93.50 93.50 92.50 93.00 0.0M
2022-11-17 94.00 94.00 94.00 94.00 0.0M
2022-11-16 94.00 94.00 94.00 94.00 0.0M
2022-11-15 95.00 95.00 94.00 94.00 0.0M
2022-11-14 92.00 94.00 92.00 94.00 0.0M
2022-11-11 97.50 98.00 95.00 95.00 0.0M
2022-11-07 95.00 97.50 95.00 97.50 0.0M
2022-11-04 94.00 95.00 94.00 94.00 0.0M
2022-11-01 92.50 93.00 92.50 93.00 0.0M
2022-10-31 93.00 93.00 93.00 93.00 0.0M
2022-10-27 92.10 93.00 91.70 93.00 0.0M
2022-10-25 91.30 92.50 91.30 92.50 0.0M
2022-10-24 95.70 95.70 95.50 95.50 0.0M
2022-10-20 95.70 95.70 95.00 95.70 0.0M
2022-10-19 95.70 95.70 95.70 95.70 0.0M
2022-10-18 96.00 97.00 96.00 97.00 0.0M
2022-10-12 96.50 99.00 96.50 99.00 0.0M
2022-10-11 96.50 96.50 96.50 96.50 0.0M
2022-10-07 98.00 98.00 97.50 97.50 0.0M
2022-10-05 96.50 98.00 96.50 98.00 0.0M
2022-10-04 96.20 96.20 96.20 96.20 0.0M
2022-10-03 95.00 96.00 95.00 96.00 0.0M
2022-09-29 96.50 98.90 96.50 98.90 0.0M
2022-09-28 100.00 100.00 95.00 96.50 0.0M
2022-09-27 100.00 101.00 100.00 101.00 0.0M
2022-09-26 100.50 100.50 98.00 100.50 0.0M
2022-09-23 100.50 101.50 100.50 101.00 0.0M
2022-09-22 100.50 100.50 100.50 100.50 0.0M
2022-09-21 100.00 100.00 100.00 100.00 0.0M
2022-09-19 100.50 100.50 100.00 100.00 0.0M
2022-09-16 100.50 100.50 100.50 100.50 0.0M
2022-09-15 101.00 101.50 101.00 101.50 0.0M
2022-09-14 100.50 101.00 100.00 100.50 0.0M
2022-09-13 101.50 102.50 101.50 101.50 0.0M
2022-09-12 100.50 101.00 100.00 101.00 0.0M
2022-09-08 100.50 100.50 100.00 100.00 0.0M
2022-09-07 101.50 102.00 101.50 101.50 0.0M
2022-09-06 101.00 102.50 100.00 102.50 0.0M
2022-09-05 102.00 102.50 102.00 102.50 0.0M
2022-09-02 102.50 102.50 101.50 101.50 0.0M
2022-09-01 102.00 102.50 101.00 102.50 0.0M
2022-08-31 100.50 102.00 100.00 102.00 0.0M
2022-08-30 100.50 102.00 100.00 102.00 0.0M
2022-08-29 102.50 102.50 101.00 101.00 0.0M
2022-08-26 104.50 106.50 102.00 103.00 0.0M
2022-08-25 104.00 104.50 103.00 104.50 0.0M
2022-08-24 103.50 105.00 103.50 105.00 0.0M
2022-08-23 104.00 104.00 103.50 103.50 0.0M
2022-08-22 108.00 108.00 104.00 104.00 0.0M
2022-08-19 108.00 113.00 107.50 113.00 0.0M
2022-08-18 108.50 108.50 108.50 108.50 0.0M
2022-08-17 108.50 109.50 107.50 109.50 0.0M
2022-08-16 112.00 112.00 109.00 109.00 0.0M
2022-08-15 111.00 112.50 110.00 112.00 0.0M
2022-08-12 112.50 115.00 109.50 115.00 0.0M
2022-08-11 110.00 114.50 110.00 114.50 0.0M
2022-08-10 107.50 110.00 107.50 110.00 0.0M
2022-08-09 108.00 110.00 108.00 110.00 0.0M
2022-08-08 106.50 108.00 106.50 108.00 0.0M
2022-08-05 106.00 106.00 106.00 106.00 0.0M
2022-08-04 106.00 106.00 105.50 106.00 0.0M
2022-08-03 106.00 106.00 106.00 106.00 0.0M
2022-08-01 105.50 105.50 105.50 105.50 0.0M
2022-07-29 106.50 107.00 105.50 107.00 0.0M
2022-07-28 105.00 106.50 105.00 106.50 0.0M
2022-07-25 105.50 106.50 105.50 106.50 0.0M
2022-07-22 105.50 105.50 105.50 105.50 0.0M
2022-07-21 106.00 106.00 106.00 106.00 0.0M
2022-07-20 107.00 108.00 107.00 108.00 0.0M
2022-07-19 106.00 106.00 106.00 106.00 0.0M
2022-07-18 105.00 105.00 105.00 105.00 0.0M
2022-07-15 105.00 105.00 105.00 105.00 0.0M
2022-07-13 106.50 106.50 106.50 106.50 0.0M
2022-07-12 105.50 105.50 104.50 105.50 0.0M
2022-07-11 105.50 105.50 105.50 105.50 0.0M
2022-07-08 105.00 106.00 105.00 105.00 0.0M
2022-07-07 105.00 105.00 104.00 104.00 0.0M
2022-07-06 105.00 105.00 105.00 105.00 0.0M
2022-07-05 103.00 105.50 103.00 105.50 0.0M
2022-07-04 101.00 106.50 101.00 106.00 0.0M
2022-07-01 106.00 106.50 103.00 103.00 0.0M
2022-06-30 108.00 108.00 108.00 108.00 0.0M
2022-06-29 108.00 108.00 108.00 108.00 0.0M
2022-06-28 109.00 109.00 108.50 108.50 0.0M
2022-06-27 109.50 109.50 108.00 108.50 0.0M
2022-06-24 108.50 108.50 107.50 107.50 0.0M
2022-06-23 109.00 109.00 108.50 108.50 0.0M
2022-06-22 110.00 110.50 110.00 110.50 0.0M
2022-06-21 109.00 109.00 108.00 109.00 0.0M
2022-06-20 111.00 111.00 108.50 108.50 0.0M
2022-06-17 112.00 112.00 111.00 111.00 0.0M
2022-06-16 113.00 113.00 112.00 112.50 0.0M
2022-06-15 115.00 115.00 114.00 114.00 0.0M
2022-06-14 115.00 115.00 115.00 115.00 0.0M
2022-06-13 115.00 115.00 113.50 113.50 0.0M
2022-06-08 115.50 115.50 115.00 115.00 0.0M
2022-06-07 115.50 115.50 115.00 115.00 0.0M
2022-06-06 115.00 115.00 113.00 115.00 0.0M
2022-06-02 114.50 115.00 112.00 115.00 0.0M
2022-06-01 115.50 115.50 114.50 114.50 0.0M
2022-05-31 115.00 115.00 115.00 115.00 0.0M
2022-05-30 115.00 115.00 115.00 115.00 0.0M
2022-05-27 116.00 116.00 114.00 114.00 0.0M
2022-05-26 114.00 114.00 112.00 113.50 0.0M
2022-05-25 114.00 114.00 114.00 114.00 0.0M
2022-05-24 117.00 117.50 113.50 113.50 0.0M
2022-05-23 122.00 122.00 117.00 117.00 0.0M
2022-05-20 127.00 127.00 122.50 122.50 0.0M
2022-05-19 127.00 127.00 127.00 127.00 0.0M
2022-05-18 128.00 128.00 128.00 128.00 0.0M
2022-05-16 127.00 127.00 127.00 127.00 0.0M
2022-05-13 126.00 127.50 126.00 127.00 0.0M
2022-05-12 127.50 127.50 127.00 127.00 0.0M
2022-05-11 130.00 130.00 129.00 129.50 0.0M
2022-05-10 128.50 130.00 127.00 129.50 0.0M
2022-05-09 128.00 129.50 126.50 129.50 0.0M
2022-05-06 131.00 131.00 129.00 131.00 0.0M
2022-05-05 132.00 132.00 131.00 131.00 0.0M
2022-05-03 132.00 132.00 132.00 132.00 0.0M
2022-04-27 128.00 134.00 128.00 134.00 0.0M
2022-04-25 133.00 137.00 133.00 136.00 0.0M
2022-04-21 139.00 139.00 137.50 137.50 0.0M
2022-04-20 138.50 140.00 138.00 138.50 0.0M
2022-04-19 141.00 141.00 140.00 140.00 0.0M
2022-04-18 140.00 140.50 140.00 140.00 0.0M
2022-04-15 140.00 140.00 138.50 138.50 0.0M
2022-04-14 140.00 140.00 140.00 140.00 0.0M
2022-04-13 139.00 139.50 139.00 139.50 0.0M
2022-04-12 138.00 139.50 138.00 139.00 0.0M
2022-04-11 142.50 142.50 139.00 139.00 0.0M
2022-04-08 148.00 148.00 143.50 143.50 0.0M
2022-04-07 143.00 146.50 143.00 146.50 0.0M
2022-04-06 142.00 143.00 140.00 143.00 0.0M
2022-04-01 135.00 140.50 133.00 140.00 0.0M
2022-03-31 141.00 141.50 140.50 140.50 0.0M
2022-03-30 142.00 142.50 141.00 141.00 0.0M
2022-03-29 138.50 144.50 138.50 141.50 0.0M
2022-03-28 138.50 138.50 137.50 138.00 0.0M
2022-03-25 137.50 139.50 137.50 138.50 0.0M
2022-03-24 141.50 142.00 141.50 141.50 0.0M
2022-03-23 141.00 141.00 139.50 140.00 0.0M
2022-03-22 140.00 141.00 140.00 141.00 0.0M
2022-03-21 139.00 142.00 139.00 140.00 0.0M
2022-03-18 140.00 140.00 140.00 140.00 0.0M
2022-03-17 138.50 141.00 138.50 141.00 0.0M
2022-03-16 138.50 138.50 138.00 138.00 0.0M
2022-03-15 138.00 140.00 136.00 138.00 0.0M
2022-03-14 139.50 139.50 139.50 139.50 0.0M
2022-03-11 141.00 141.50 140.50 140.50 0.0M
2022-03-10 141.00 142.00 139.00 141.00 0.0M
2022-03-09 140.00 141.00 139.00 141.00 0.0M
2022-03-08 142.50 143.00 135.00 137.00 0.0M
2022-03-07 143.00 143.00 143.00 143.00 0.0M
2022-03-04 146.00 146.00 143.00 143.00 0.0M
2022-03-03 147.00 147.00 144.00 145.00 0.0M
2022-03-02 147.50 148.00 146.50 146.50 0.0M
2022-03-01 143.00 148.50 143.00 148.50 0.0M
2022-02-25 145.00 145.00 140.00 142.50 0.0M
2022-02-24 146.00 146.00 142.00 142.00 0.0M
2022-02-23 145.50 150.50 145.50 146.50 0.0M
2022-02-22 144.50 144.50 140.00 140.00 0.0M
2022-02-21 141.50 145.00 139.50 145.00 0.0M
2022-02-18 141.50 142.00 139.00 142.00 0.0M
2022-02-17 140.00 143.50 140.00 143.00 0.0M
2022-02-16 146.50 146.50 140.00 145.00 0.0M
2022-02-15 143.00 153.00 143.00 146.50 0.0M
2022-02-14 131.00 142.00 130.00 142.00 0.0M
2022-02-11 127.50 131.00 127.50 130.00 0.0M
2022-02-10 127.00 127.00 127.00 127.00 0.0M
2022-02-09 126.00 127.00 126.00 127.00 0.0M
2022-02-08 124.50 126.00 124.50 125.50 0.0M
2022-02-07 120.50 124.50 120.50 124.50 0.0M
2022-01-26 121.00 121.00 120.50 120.50 0.0M
2022-01-25 120.50 121.00 120.00 120.00 0.0M
2022-01-24 120.00 120.00 119.00 120.00 0.0M
2022-01-21 121.00 121.00 120.00 120.00 0.0M
2022-01-20 121.00 122.00 121.00 122.00 0.0M
2022-01-19 120.00 121.00 120.00 120.50 0.0M
2022-01-18 122.50 122.50 122.00 122.00 0.0M
2022-01-17 120.00 123.00 120.00 123.00 0.0M
2022-01-14 122.50 122.50 122.50 122.50 0.0M
2022-01-13 122.50 124.00 122.50 124.00 0.0M
2022-01-12 126.00 126.00 124.00 124.00 0.0M
2022-01-11 127.00 127.00 125.00 125.00 0.0M
2022-01-10 124.00 127.00 124.00 126.00 0.0M
2022-01-07 121.00 123.00 120.50 123.00 0.0M
2022-01-06 120.50 123.00 120.50 123.00 0.0M
2022-01-05 123.00 123.00 122.00 122.00 0.0M
2022-01-04 120.00 123.00 120.00 123.00 0.0M
2022-01-03 120.00 122.50 120.00 122.50 0.0M