Bright Sheland International Co Ltd (4556)

4556
🏛️ 대만 →
23.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 22.60 23.15 22.60 23.00 0.0M
2025-10-02 23.45 23.45 23.45 23.45 0.0M
2025-10-01 22.65 23.30 22.65 22.95 0.1M
2025-09-30 23.60 24.90 23.60 24.20 0.0M
2025-09-26 23.00 23.00 23.00 23.00 0.0M
2025-09-25 23.20 23.20 23.20 23.20 0.0M
2025-09-24 23.30 23.30 23.20 23.20 0.0M
2025-09-23 23.10 23.20 22.90 23.20 0.0M
2025-09-22 23.00 23.00 23.00 23.00 0.0M
2025-09-19 23.10 23.20 23.10 23.20 0.0M
2025-09-18 23.20 23.25 23.20 23.25 0.0M
2025-09-17 22.95 23.50 22.95 23.10 0.0M
2025-09-16 23.55 23.55 23.45 23.45 0.0M
2025-09-15 23.60 23.60 23.10 23.10 0.0M
2025-09-12 23.00 23.15 23.00 23.10 0.0M
2025-09-11 22.90 23.40 22.80 23.00 0.0M
2025-09-10 23.40 23.40 22.90 22.90 0.0M
2025-09-09 23.15 23.50 23.15 23.15 0.0M
2025-09-08 23.15 23.15 23.05 23.05 0.0M
2025-09-05 24.30 24.80 22.55 22.95 0.4M
2025-09-04 24.80 25.05 24.80 25.05 0.0M
2025-09-03 25.00 25.00 24.75 25.00 0.0M
2025-09-02 25.50 25.50 24.00 25.00 0.0M
2025-09-01 25.00 25.30 25.00 25.30 0.0M
2025-08-29 25.70 25.70 25.00 25.35 0.0M
2025-08-28 25.65 25.65 24.80 24.80 0.0M
2025-08-27 26.20 26.20 25.05 25.15 0.0M
2025-08-26 25.00 25.35 25.00 25.05 0.0M
2025-08-25 26.90 27.00 25.05 25.05 0.1M
2025-08-22 25.50 25.50 25.20 25.20 0.0M
2025-08-21 26.90 26.90 25.35 26.00 0.0M
2025-08-20 24.65 25.00 24.60 25.00 0.0M
2025-08-19 24.80 24.80 24.80 24.80 0.0M
2025-08-18 24.80 24.95 24.35 24.65 0.0M
2025-08-15 25.85 25.85 24.80 24.80 0.0M
2025-08-14 26.85 26.85 25.80 25.90 0.0M
2025-08-13 25.00 26.90 25.00 26.90 0.0M
2025-08-11 27.30 27.30 27.00 27.00 0.0M
2025-08-08 26.00 26.00 25.30 25.65 0.0M
2025-08-07 25.30 25.95 25.20 25.95 0.0M
2025-08-06 24.95 26.30 24.95 25.20 0.0M
2025-08-05 24.85 24.95 24.60 24.95 0.0M
2025-08-04 24.30 24.60 24.30 24.60 0.0M
2025-08-01 23.90 24.20 23.90 24.20 0.0M
2025-07-31 25.00 25.15 24.00 24.00 0.0M
2025-07-28 25.60 25.60 25.60 25.60 0.0M
2025-07-24 25.05 26.10 25.05 26.10 0.0M
2025-07-23 25.05 25.05 25.05 25.05 0.0M
2025-07-22 25.15 25.15 24.50 24.95 0.0M
2025-07-21 25.10 25.10 25.10 25.10 0.0M
2025-07-18 26.30 26.30 25.50 25.65 0.0M
2025-07-17 25.70 26.20 25.70 26.20 0.0M
2025-07-16 25.50 25.70 25.50 25.70 0.0M
2025-07-15 25.30 25.30 25.30 25.30 0.0M
2025-07-11 25.15 25.70 25.00 25.70 0.0M
2025-07-10 25.65 25.65 25.65 25.65 0.0M
2025-07-09 25.70 25.70 25.40 25.40 0.0M
2025-07-08 25.30 25.40 25.20 25.40 0.0M
2025-07-07 25.80 25.80 25.40 25.60 0.0M
2025-07-04 25.25 25.60 25.00 25.60 0.0M
2025-07-03 24.55 25.10 24.55 25.10 0.0M
2025-07-02 24.80 25.05 24.80 25.05 0.0M
2025-07-01 24.45 24.65 24.45 24.65 0.0M
2025-06-26 24.15 24.15 24.15 24.15 0.0M
2025-06-25 24.10 24.10 24.10 24.10 0.0M
2025-06-24 24.50 24.50 24.05 24.05 0.0M
2025-06-23 24.00 24.20 24.00 24.20 0.0M
2025-06-20 24.25 24.25 24.25 24.25 0.0M
2025-06-18 24.45 24.50 24.30 24.30 0.0M
2025-06-17 23.80 24.25 23.80 24.25 0.0M
2025-06-16 23.25 24.95 23.25 24.60 0.0M
2025-06-13 24.05 24.10 24.05 24.10 0.0M
2025-06-12 24.20 24.40 23.55 24.15 0.0M
2025-06-11 24.65 24.65 24.35 24.55 0.0M
2025-06-10 24.20 24.60 24.20 24.60 0.0M
2025-06-09 24.80 24.85 24.80 24.85 0.0M
2025-06-06 25.25 25.25 24.85 24.85 0.0M
2025-06-05 24.80 24.80 24.80 24.80 0.0M
2025-06-04 24.80 24.80 24.80 24.80 0.0M
2025-06-02 24.90 24.90 24.50 24.55 0.0M
2025-05-29 24.95 25.10 24.85 25.00 0.0M
2025-05-28 25.80 25.80 24.95 25.05 0.0M
2025-05-27 26.20 26.20 25.00 25.00 0.0M
2025-05-26 25.10 25.10 24.80 24.80 0.0M
2025-05-23 25.35 25.35 25.10 25.10 0.0M
2025-05-22 25.15 25.15 25.15 25.15 0.0M
2025-05-21 26.40 26.40 25.65 25.65 0.0M
2025-05-20 25.90 25.95 25.60 25.60 0.0M
2025-05-19 26.00 26.10 26.00 26.00 0.0M
2025-05-16 26.25 26.70 26.15 26.15 0.0M
2025-05-15 26.10 26.15 26.05 26.15 0.0M
2025-05-14 26.30 26.35 26.10 26.30 0.0M
2025-05-13 27.35 27.40 26.20 26.20 0.0M
2025-05-12 26.35 28.15 26.35 27.20 0.0M
2025-05-09 27.85 27.85 26.95 26.95 0.0M
2025-05-08 28.05 28.10 27.80 27.80 0.0M
2025-05-06 28.95 29.00 28.95 28.95 0.0M
2025-05-05 29.05 29.05 28.95 28.95 0.0M
2025-05-02 27.85 28.80 27.35 28.15 0.0M
2025-04-30 27.30 27.95 27.25 27.90 0.0M
2025-04-29 27.55 28.00 27.50 27.75 0.0M
2025-04-28 29.60 29.60 27.30 29.40 0.0M
2025-04-25 28.70 28.70 28.65 28.65 0.0M
2025-04-24 26.70 26.90 26.70 26.75 0.0M
2025-04-23 26.55 26.55 26.40 26.40 0.0M
2025-04-22 26.60 26.60 24.15 25.85 0.0M
2025-04-21 26.60 26.60 26.50 26.60 0.0M
2025-04-18 25.90 25.90 25.90 25.90 0.0M
2025-04-17 23.80 24.90 23.80 24.90 0.0M
2025-04-16 24.00 24.10 24.00 24.10 0.0M
2025-04-15 24.00 24.00 23.45 23.95 0.0M
2025-04-14 23.60 24.10 23.60 23.95 0.0M
2025-04-11 24.45 24.60 23.60 23.60 0.0M
2025-04-10 22.30 24.50 22.30 24.50 0.0M
2025-04-09 24.25 24.25 22.30 22.30 0.0M
2025-04-08 26.20 26.45 24.35 24.75 0.0M
2025-04-07 26.45 26.90 26.45 26.45 0.1M
2025-04-02 29.05 29.35 29.00 29.35 0.0M
2025-04-01 29.05 29.05 29.05 29.05 0.0M
2025-03-31 29.45 29.50 28.95 29.40 0.0M
2025-03-28 29.10 29.25 29.00 29.25 0.0M
2025-03-27 29.30 29.30 29.30 29.30 0.0M
2025-03-26 29.30 29.35 29.25 29.35 0.0M
2025-03-25 29.45 29.50 29.25 29.50 0.0M
2025-03-24 29.95 29.95 29.50 29.50 0.0M
2025-03-21 29.70 29.70 29.50 29.50 0.0M
2025-03-20 29.40 29.50 29.25 29.50 0.0M
2025-03-19 29.60 29.60 29.35 29.40 0.0M
2025-03-17 29.55 29.55 29.10 29.20 0.0M
2025-03-13 29.55 29.60 29.55 29.60 0.0M
2025-03-12 29.50 29.55 29.50 29.55 0.0M
2025-03-11 29.60 29.60 29.05 29.45 0.0M
2025-03-10 30.20 30.20 30.00 30.05 0.0M
2025-03-07 30.35 30.35 30.00 30.20 0.0M
2025-03-06 30.65 30.65 30.40 30.40 0.0M
2025-03-05 30.25 30.30 30.20 30.25 0.0M
2025-03-04 30.20 30.40 30.20 30.40 0.0M
2025-03-03 30.30 30.35 30.20 30.25 0.0M
2025-02-27 30.80 30.80 30.30 30.35 0.0M
2025-02-26 30.60 30.60 30.50 30.50 0.0M
2025-02-25 30.55 30.60 30.50 30.60 0.0M
2025-02-24 30.85 30.95 30.80 30.80 0.0M
2025-02-21 30.45 30.80 30.45 30.50 0.0M
2025-02-20 30.70 30.70 30.70 30.70 0.0M
2025-02-19 30.75 30.85 30.75 30.75 0.0M
2025-02-18 30.80 31.00 30.75 30.75 0.0M
2025-02-17 30.90 31.00 30.70 30.70 0.0M
2025-02-14 30.85 30.90 30.60 30.75 0.0M
2025-02-13 31.20 31.70 30.80 30.85 0.0M
2025-02-12 30.85 31.35 30.75 30.75 0.0M
2025-02-11 31.00 31.00 30.65 30.75 0.0M
2025-02-10 31.60 31.60 31.35 31.35 0.0M
2025-02-07 31.00 31.30 30.95 31.30 0.0M
2025-02-06 31.05 31.45 31.00 31.10 0.0M
2025-02-05 32.40 32.40 30.85 31.00 0.0M
2025-02-04 31.85 31.90 31.60 31.60 0.0M
2025-02-03 31.70 31.75 31.40 31.70 0.0M
2025-01-22 31.90 32.35 31.80 32.20 0.0M
2025-01-21 31.75 31.80 31.75 31.80 0.0M
2025-01-20 31.65 31.85 31.65 31.75 0.0M
2025-01-17 31.80 31.80 31.60 31.65 0.0M
2025-01-16 31.60 31.60 31.55 31.55 0.0M
2025-01-15 31.65 31.65 31.65 31.65 0.0M
2025-01-14 31.55 31.65 31.50 31.65 0.0M
2025-01-13 30.50 31.15 30.00 31.15 0.0M
2025-01-10 31.80 31.80 31.50 31.50 0.0M
2025-01-09 32.00 32.00 31.30 31.30 0.0M
2025-01-08 31.50 31.50 31.30 31.30 0.0M
2025-01-07 32.00 32.05 31.50 31.50 0.0M
2025-01-06 31.90 31.95 31.75 31.75 0.0M
2025-01-03 31.80 31.90 31.80 31.80 0.0M
2025-01-02 32.00 32.00 32.00 32.00 0.0M