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
2023-12-29 28.55 28.55 28.50 28.50 0.0M
2023-12-28 28.60 28.60 28.60 28.60 0.0M
2023-12-27 29.00 29.00 29.00 29.00 0.0M
2023-12-26 28.75 28.75 28.60 28.60 0.0M
2023-12-25 29.10 29.10 29.00 29.00 0.0M
2023-12-20 28.75 28.75 28.75 28.75 0.0M
2023-12-19 28.80 28.80 28.75 28.75 0.0M
2023-12-18 28.70 28.75 28.70 28.75 0.0M
2023-12-14 29.00 29.00 29.00 29.00 0.0M
2023-12-13 28.95 28.95 28.85 28.85 0.0M
2023-12-12 29.25 29.25 28.60 28.60 0.0M
2023-12-11 28.50 28.80 28.30 28.80 0.0M
2023-12-08 29.40 29.50 28.60 28.70 0.0M
2023-12-07 29.20 29.40 28.85 29.40 0.0M
2023-12-06 29.10 29.20 28.90 29.20 0.0M
2023-12-05 29.25 29.35 28.80 28.90 0.0M
2023-12-04 29.70 29.70 28.80 29.30 0.0M
2023-12-01 29.65 29.65 29.65 29.65 0.0M
2023-11-30 29.40 29.40 29.40 29.40 0.0M
2023-11-29 29.30 29.35 29.05 29.30 0.0M
2023-11-28 29.20 29.60 29.20 29.50 0.0M
2023-11-27 29.00 29.20 29.00 29.20 0.0M
2023-11-24 29.05 29.40 29.05 29.40 0.0M
2023-11-22 29.25 29.25 29.25 29.25 0.0M
2023-11-21 29.35 29.35 29.25 29.25 0.0M
2023-11-17 29.35 29.35 29.10 29.10 0.0M
2023-11-16 29.40 29.70 29.40 29.40 0.0M
2023-11-15 29.85 29.85 29.85 29.85 0.0M
2023-11-13 29.30 29.55 29.30 29.50 0.0M
2023-11-08 29.80 29.80 29.50 29.80 0.0M
2023-11-07 29.85 29.85 29.25 29.40 0.0M
2023-11-06 29.80 29.80 29.40 29.40 0.0M
2023-11-02 29.50 29.80 29.50 29.80 0.0M
2023-11-01 29.90 29.90 29.90 29.90 0.0M
2023-10-31 29.35 29.70 29.30 29.50 0.0M
2023-10-30 29.60 29.80 29.60 29.80 0.0M
2023-10-27 29.50 29.85 29.10 29.85 0.0M
2023-10-26 29.60 29.80 29.45 29.45 0.0M
2023-10-25 29.70 29.90 29.70 29.90 0.0M
2023-10-24 29.20 29.70 29.15 29.65 0.0M
2023-10-23 29.75 29.75 29.15 29.65 0.0M
2023-10-20 29.25 29.75 28.75 29.75 0.0M
2023-10-19 29.75 29.75 29.75 29.75 0.0M
2023-10-17 29.75 29.75 29.75 29.75 0.0M
2023-10-16 30.00 30.00 29.35 29.75 0.0M
2023-10-13 29.45 29.90 29.40 29.40 0.0M
2023-10-12 29.95 29.95 29.95 29.95 0.0M
2023-10-11 29.55 29.95 29.55 29.85 0.0M
2023-10-06 29.50 30.10 29.50 30.10 0.0M
2023-10-05 30.10 30.10 30.00 30.05 0.0M
2023-10-04 30.10 30.10 29.45 30.00 0.0M
2023-10-03 30.20 30.20 29.90 30.00 0.0M
2023-10-02 30.00 30.10 29.90 30.10 0.0M
2023-09-28 29.70 29.85 29.70 29.85 0.0M
2023-09-26 29.80 29.80 29.80 29.80 0.0M
2023-09-25 29.80 29.80 29.75 29.75 0.0M
2023-09-22 29.65 29.65 29.65 29.65 0.0M
2023-09-21 29.80 29.80 29.80 29.80 0.0M
2023-09-20 29.70 29.70 29.70 29.70 0.0M
2023-09-19 29.05 29.70 29.05 29.70 0.0M
2023-09-14 29.55 29.55 29.55 29.55 0.0M
2023-09-13 29.10 29.45 29.00 29.35 0.0M
2023-09-11 29.30 29.30 29.30 29.30 0.0M
2023-09-08 29.40 29.40 29.40 29.40 0.0M
2023-09-07 29.50 29.50 29.10 29.10 0.0M
2023-09-06 29.55 29.55 29.45 29.50 0.0M
2023-09-05 29.50 29.50 29.50 29.50 0.0M
2023-09-04 29.40 29.50 29.00 29.10 0.0M
2023-09-01 29.40 29.40 29.40 29.40 0.0M
2023-08-31 29.35 29.70 29.35 29.70 0.0M
2023-08-30 29.85 29.85 29.85 29.85 0.0M
2023-08-29 30.20 30.20 29.30 29.30 0.0M
2023-08-28 30.25 30.25 30.00 30.00 0.0M
2023-08-25 29.60 30.00 29.60 30.00 0.0M
2023-08-24 29.65 29.65 29.65 29.65 0.0M
2023-08-23 29.50 29.65 29.05 29.60 0.0M
2023-08-22 29.50 29.80 29.35 29.80 0.0M
2023-08-21 30.00 30.00 29.60 29.70 0.0M
2023-08-18 30.10 30.10 29.15 29.50 0.0M
2023-08-15 30.25 30.30 30.25 30.30 0.0M
2023-08-14 29.40 29.85 29.35 29.85 0.0M
2023-08-11 30.20 30.20 29.60 29.80 0.0M
2023-08-10 30.20 30.20 29.60 30.20 0.0M
2023-08-09 30.25 30.25 29.80 30.10 0.0M
2023-08-08 29.85 30.25 29.80 30.25 0.0M
2023-08-07 29.80 29.80 29.80 29.80 0.0M
2023-08-04 29.80 30.05 29.80 30.05 0.0M
2023-08-02 29.30 29.80 29.30 29.35 0.0M
2023-08-01 29.85 29.85 29.85 29.85 0.0M
2023-07-31 29.40 29.80 29.35 29.50 0.0M
2023-07-28 30.00 30.00 30.00 30.00 0.0M
2023-07-27 29.40 29.40 29.35 29.35 0.0M
2023-07-26 29.60 29.60 29.60 29.60 0.0M
2023-07-25 29.30 29.50 29.25 29.45 0.0M
2023-07-24 29.30 29.65 29.30 29.60 0.0M
2023-07-21 29.80 29.80 29.80 29.80 0.0M
2023-07-20 30.00 30.00 30.00 30.00 0.0M
2023-07-19 29.20 29.70 29.15 29.70 0.0M
2023-07-18 29.35 29.90 29.10 29.75 0.0M
2023-07-17 30.00 30.00 30.00 30.00 0.0M
2023-07-14 30.00 30.00 29.35 29.35 0.0M
2023-07-13 29.25 29.90 29.25 29.80 0.0M
2023-07-11 30.10 30.10 29.10 29.90 0.0M
2023-07-06 30.10 30.10 30.10 30.10 0.0M
2023-07-04 30.00 30.00 30.00 30.00 0.0M
2023-07-03 30.10 30.10 30.10 30.10 0.0M
2023-06-30 30.20 30.20 30.10 30.10 0.0M
2023-06-29 30.05 30.05 30.00 30.00 0.0M
2023-06-26 30.00 30.20 30.00 30.10 0.0M
2023-06-21 30.00 30.00 30.00 30.00 0.0M
2023-06-19 30.10 30.20 30.00 30.20 0.0M
2023-06-16 30.30 30.30 30.30 30.30 0.0M
2023-06-14 30.25 30.35 30.25 30.25 0.0M
2023-06-13 30.05 30.20 29.75 30.15 0.0M
2023-06-12 30.05 30.05 30.00 30.05 0.0M
2023-06-09 30.20 30.20 29.80 30.00 0.0M
2023-06-08 29.85 29.95 29.70 29.95 0.0M
2023-06-07 30.30 30.30 29.80 29.80 0.0M
2023-06-06 30.20 30.30 30.10 30.30 0.0M
2023-06-05 30.30 30.30 30.20 30.20 0.0M
2023-06-02 29.90 29.90 29.85 29.85 0.0M
2023-06-01 29.85 29.85 29.85 29.85 0.0M
2023-05-31 29.60 29.95 29.60 29.95 0.0M
2023-05-30 29.80 29.90 29.80 29.90 0.0M
2023-05-29 29.80 29.90 29.60 29.85 0.0M
2023-05-26 29.65 30.05 29.65 30.00 0.0M
2023-05-25 29.90 30.00 29.90 30.00 0.0M
2023-05-24 29.80 29.90 29.70 29.90 0.0M
2023-05-23 30.00 30.05 29.80 29.80 0.0M
2023-05-22 30.20 30.20 29.90 30.20 0.0M
2023-05-19 29.60 30.20 29.60 30.00 0.0M
2023-05-18 30.20 30.20 29.60 29.60 0.0M
2023-05-16 30.50 30.50 29.75 30.15 0.0M
2023-05-15 30.10 30.50 30.10 30.50 0.0M
2023-05-12 30.15 30.75 30.15 30.60 0.0M
2023-05-09 31.00 31.00 30.70 30.95 0.0M
2023-05-08 31.20 31.20 30.80 30.80 0.0M
2023-05-05 30.90 31.20 30.70 31.00 0.0M
2023-05-04 30.65 30.95 30.65 30.95 0.0M
2023-05-03 31.00 31.00 30.60 30.95 0.0M
2023-05-02 30.90 31.10 30.80 30.80 0.0M
2023-04-28 30.95 31.35 30.95 31.25 0.0M
2023-04-27 31.40 31.40 31.40 31.40 0.0M
2023-04-26 31.10 31.10 31.10 31.10 0.0M
2023-04-25 31.40 31.40 30.60 31.10 0.0M
2023-04-24 31.45 31.45 31.00 31.10 0.0M
2023-04-20 30.55 30.70 30.55 30.70 0.0M
2023-04-19 31.00 31.00 30.60 30.60 0.0M
2023-04-17 30.90 31.00 30.90 31.00 0.0M
2023-04-14 31.20 31.20 31.20 31.20 0.0M
2023-04-13 31.05 31.30 30.95 31.20 0.0M
2023-04-12 31.25 31.40 31.25 31.40 0.0M
2023-04-11 31.30 31.50 31.15 31.15 0.0M
2023-04-10 31.50 31.50 31.30 31.30 0.0M
2023-04-07 30.95 30.95 30.95 30.95 0.0M
2023-04-06 30.75 30.95 30.65 30.95 0.0M
2023-03-31 30.70 31.00 30.70 31.00 0.0M
2023-03-30 30.95 31.00 30.95 31.00 0.0M
2023-03-29 31.00 31.05 30.90 30.95 0.0M
2023-03-28 30.85 31.10 30.55 31.00 0.0M
2023-03-27 30.75 31.30 30.75 31.20 0.0M
2023-03-24 31.00 31.20 31.00 31.20 0.0M
2023-03-23 31.25 31.25 30.60 30.70 0.0M
2023-03-22 31.60 31.60 30.90 31.00 0.0M
2023-03-21 31.35 31.50 30.85 31.30 0.0M
2023-03-20 31.10 31.35 30.80 31.35 0.0M
2023-03-17 31.05 31.05 30.45 30.85 0.0M
2023-03-16 31.00 31.20 30.65 30.75 0.0M
2023-03-15 30.90 30.90 30.70 30.70 0.0M
2023-03-14 30.60 30.85 30.50 30.60 0.0M
2023-03-13 31.00 31.30 30.60 30.95 0.0M
2023-03-10 31.30 31.30 30.65 30.75 0.0M
2023-03-09 31.50 31.70 30.95 31.30 0.0M
2023-03-08 30.90 31.20 30.80 31.20 0.0M
2023-03-07 31.70 31.70 31.00 31.45 0.0M
2023-03-06 31.40 31.80 31.40 31.50 0.0M
2023-03-03 31.50 31.50 30.70 31.40 0.0M
2023-03-02 31.00 31.20 30.85 31.00 0.0M
2023-03-01 30.60 30.60 30.50 30.60 0.0M
2023-02-24 30.80 30.80 30.10 30.20 0.0M
2023-02-23 31.00 31.15 30.40 30.60 0.0M
2023-02-22 30.70 30.70 30.10 30.60 0.0M
2023-02-21 31.50 31.50 30.35 30.80 0.0M
2023-02-20 30.50 32.90 30.00 31.75 0.0M
2023-02-17 30.05 30.20 30.05 30.20 0.0M
2023-02-16 30.20 30.20 30.05 30.20 0.0M
2023-02-10 30.00 30.10 29.80 30.10 0.0M
2023-02-09 30.05 30.20 30.00 30.20 0.0M
2023-02-07 30.60 30.60 30.00 30.40 0.0M
2023-02-06 30.05 30.30 30.00 30.30 0.0M
2023-02-03 30.40 30.45 30.40 30.45 0.0M
2023-02-02 30.25 30.60 30.10 30.35 0.0M
2023-01-30 30.25 30.25 30.25 30.25 0.0M
2023-01-17 29.70 30.50 29.70 30.30 0.0M
2023-01-16 29.70 30.30 29.70 30.30 0.0M
2023-01-13 29.70 29.70 29.70 29.70 0.0M
2023-01-12 30.20 30.70 30.20 30.70 0.0M
2023-01-11 30.10 30.55 30.10 30.55 0.0M