Rich Development Co Ltd (5512)

5512
🏛️ 대만 →
8.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.48 9.52 9.40 9.50 0.0M
2021-12-29 9.42 9.47 9.37 9.46 0.0M
2021-12-28 9.37 9.43 9.35 9.42 0.0M
2021-12-27 9.36 9.39 9.34 9.35 0.0M
2021-12-24 9.36 9.40 9.35 9.35 0.0M
2021-12-23 9.29 9.37 9.29 9.36 0.0M
2021-12-22 9.30 9.32 9.26 9.29 0.0M
2021-12-21 9.27 9.31 9.24 9.29 0.0M
2021-12-20 9.33 9.35 9.27 9.28 0.0M
2021-12-17 9.28 9.32 9.28 9.30 0.0M
2021-12-16 9.32 9.32 9.27 9.31 0.0M
2021-12-15 9.28 9.30 9.27 9.27 0.0M
2021-12-14 9.39 9.40 9.26 9.28 0.0M
2021-12-13 9.39 9.41 9.35 9.38 0.0M
2021-12-10 9.39 9.39 9.35 9.37 0.0M
2021-12-09 9.40 9.42 9.37 9.39 0.0M
2021-12-08 9.42 9.45 9.38 9.40 0.0M
2021-12-07 9.36 9.45 9.33 9.41 0.0M
2021-12-06 9.30 9.35 9.26 9.35 0.0M
2021-12-03 9.37 9.37 9.25 9.31 0.0M
2021-12-02 9.43 9.45 9.29 9.35 0.0M
2021-12-01 9.37 9.45 9.29 9.43 0.0M
2021-11-30 9.29 9.38 9.28 9.38 0.0M
2021-11-29 9.25 9.32 9.15 9.26 0.0M
2021-11-26 9.44 9.44 9.32 9.37 0.0M
2021-11-25 9.48 9.48 9.40 9.45 0.0M
2021-11-24 9.50 9.50 9.40 9.48 0.0M
2021-11-23 9.59 9.59 9.45 9.48 0.0M
2021-11-22 9.51 9.64 9.51 9.59 0.0M
2021-11-19 9.43 9.58 9.40 9.50 0.0M
2021-11-18 9.33 9.39 9.28 9.38 0.0M
2021-11-17 9.27 9.31 9.26 9.31 0.0M
2021-11-16 9.25 9.29 9.25 9.26 0.0M
2021-11-15 9.29 9.30 9.21 9.25 0.0M
2021-11-12 9.34 9.35 9.22 9.30 0.0M
2021-11-11 9.27 9.35 9.27 9.34 0.0M
2021-11-10 9.23 9.28 9.23 9.27 0.0M
2021-11-09 9.25 9.25 9.20 9.22 0.0M
2021-11-08 9.24 9.26 9.19 9.24 0.0M
2021-11-05 9.21 9.24 9.20 9.21 0.0M
2021-11-04 9.18 9.20 9.17 9.20 0.0M
2021-11-03 9.15 9.19 9.15 9.17 0.0M
2021-11-02 9.16 9.24 9.13 9.14 0.0M
2021-11-01 9.16 9.16 9.12 9.13 0.0M
2021-10-29 9.20 9.22 9.13 9.16 0.0M
2021-10-28 9.10 9.24 9.09 9.20 0.0M
2021-10-27 9.05 9.06 9.02 9.04 0.0M
2021-10-26 9.07 9.07 9.00 9.05 0.0M
2021-10-25 9.04 9.06 9.02 9.05 0.0M
2021-10-22 9.05 9.05 9.01 9.03 0.0M
2021-10-21 9.05 9.05 9.01 9.03 0.0M
2021-10-20 9.03 9.05 9.01 9.02 0.0M
2021-10-19 9.04 9.04 9.00 9.02 0.0M
2021-10-18 9.03 9.07 9.01 9.02 0.0M
2021-10-15 9.00 9.03 8.99 9.01 0.0M
2021-10-14 9.03 9.03 8.96 9.00 0.0M
2021-10-13 9.05 9.05 8.97 9.00 0.0M
2021-10-12 9.00 9.06 8.97 9.00 0.0M
2021-10-08 9.00 9.05 8.98 9.03 0.0M
2021-10-07 8.86 8.96 8.86 8.94 0.0M
2021-10-06 8.89 8.90 8.82 8.84 0.0M
2021-10-05 8.88 8.91 8.81 8.89 0.0M
2021-10-04 9.12 9.13 8.85 8.88 0.0M
2021-10-01 9.09 9.10 8.98 9.10 0.0M
2021-09-30 9.01 9.10 9.01 9.09 0.0M
2021-09-29 9.04 9.06 9.01 9.01 0.0M
2021-09-28 9.05 9.06 9.02 9.06 0.0M
2021-09-27 8.99 9.07 8.99 9.05 0.0M
2021-09-24 8.99 9.03 8.99 8.99 0.0M
2021-09-23 8.97 9.00 8.96 8.98 0.0M
2021-09-22 9.00 9.00 8.91 8.94 0.0M
2021-09-17 9.04 9.07 9.00 9.02 0.0M
2021-09-16 9.05 9.06 9.01 9.04 0.0M
2021-09-15 9.03 9.05 8.99 9.04 0.0M
2021-09-14 9.07 9.07 9.00 9.03 0.0M
2021-09-13 9.00 9.07 8.95 9.06 0.0M
2021-09-10 9.20 9.33 9.20 9.25 0.0M
2021-09-09 9.20 9.22 9.16 9.20 0.0M
2021-09-08 9.24 9.30 9.16 9.20 0.0M
2021-09-07 9.27 9.28 9.24 9.24 0.0M
2021-09-06 9.36 9.36 9.25 9.25 0.0M
2021-09-03 9.34 9.35 9.31 9.34 0.0M
2021-09-02 9.36 9.39 9.25 9.27 0.0M
2021-09-01 9.25 9.39 9.25 9.35 0.0M
2021-08-31 9.18 9.25 9.13 9.24 0.0M
2021-08-30 9.07 9.17 9.07 9.16 0.0M
2021-08-27 9.07 9.11 9.05 9.08 0.0M
2021-08-26 9.07 9.11 9.01 9.02 0.0M
2021-08-25 8.94 9.11 8.93 9.06 0.0M
2021-08-24 8.89 8.94 8.85 8.92 0.0M
2021-08-23 8.75 8.91 8.75 8.89 0.0M
2021-08-20 8.79 8.79 8.70 8.71 0.0M
2021-08-19 8.90 8.90 8.77 8.80 0.0M
2021-08-18 8.89 8.93 8.72 8.90 0.0M
2021-08-17 9.10 9.10 8.94 8.94 0.0M
2021-08-16 9.25 9.25 9.08 9.11 0.0M
2021-08-13 9.26 9.26 9.20 9.21 0.0M
2021-08-12 9.22 9.29 9.22 9.26 0.0M
2021-08-11 9.27 9.31 9.20 9.21 0.0M
2021-08-10 9.31 9.37 9.26 9.26 0.0M
2021-08-09 9.35 9.35 9.30 9.31 0.0M
2021-08-06 9.32 9.35 9.26 9.33 0.0M
2021-08-05 9.36 9.37 9.30 9.31 0.0M
2021-08-04 9.36 9.38 9.34 9.35 0.0M
2021-08-03 9.40 9.43 9.35 9.36 0.0M
2021-08-02 9.41 9.45 9.33 9.39 0.0M
2021-07-30 9.43 9.46 9.40 9.40 0.0M
2021-07-29 9.41 9.47 9.38 9.43 0.0M
2021-07-28 9.45 9.47 9.37 9.41 0.0M
2021-07-27 9.50 9.54 9.48 9.48 0.0M
2021-07-26 9.51 9.56 9.50 9.50 0.0M
2021-07-23 9.45 9.52 9.41 9.51 0.0M
2021-07-22 9.51 9.51 9.39 9.40 0.0M
2021-07-21 9.53 9.53 9.41 9.41 0.0M
2021-07-20 9.56 9.56 9.45 9.47 0.0M
2021-07-19 9.46 9.61 9.46 9.57 0.0M
2021-07-16 9.45 9.51 9.45 9.50 0.0M
2021-07-15 9.40 9.48 9.38 9.45 0.0M
2021-07-14 9.47 9.47 9.32 9.39 0.0M
2021-07-13 9.56 9.57 9.45 9.46 0.0M
2021-07-12 9.66 9.66 9.52 9.53 0.0M
2021-07-09 9.69 9.72 9.59 9.60 0.0M
2021-07-08 9.57 9.70 9.57 9.63 0.0M
2021-07-07 9.57 9.62 9.53 9.56 0.0M
2021-07-06 9.61 9.64 9.58 9.58 0.0M
2021-07-05 9.65 9.65 9.57 9.61 0.0M
2021-07-02 9.59 9.65 9.57 9.59 0.0M
2021-07-01 9.60 9.83 9.52 9.57 0.0M
2021-06-30 9.51 9.59 9.50 9.54 0.0M
2021-06-29 9.58 9.60 9.45 9.51 0.0M
2021-06-28 9.63 9.67 9.56 9.58 0.0M
2021-06-25 9.71 9.76 9.62 9.62 0.0M
2021-06-24 9.51 9.73 9.51 9.66 0.0M
2021-06-23 9.51 9.54 9.43 9.50 0.0M
2021-06-22 9.61 9.61 9.50 9.51 0.0M
2021-06-21 9.52 9.53 9.44 9.49 0.0M
2021-06-18 9.65 9.71 9.56 9.57 0.0M
2021-06-17 9.60 9.65 9.55 9.60 0.0M
2021-06-16 9.60 9.66 9.55 9.58 0.0M
2021-06-15 9.66 9.66 9.55 9.57 0.0M
2021-06-11 9.57 9.64 9.50 9.61 0.0M
2021-06-10 9.61 9.61 9.43 9.50 0.0M
2021-06-09 9.63 9.63 9.49 9.50 0.0M
2021-06-08 9.68 9.68 9.60 9.62 0.0M
2021-06-07 9.79 9.87 9.50 9.62 0.0M
2021-06-04 9.91 9.91 9.75 9.77 0.0M
2021-06-03 9.80 9.99 9.75 9.91 0.0M
2021-06-02 9.64 9.83 9.62 9.74 0.0M
2021-06-01 9.60 9.64 9.47 9.58 0.0M
2021-05-31 9.57 9.69 9.52 9.56 0.0M
2021-05-28 9.44 9.62 9.42 9.54 0.0M
2021-05-27 9.45 9.48 9.39 9.41 0.0M
2021-05-26 9.41 9.52 9.36 9.46 0.0M
2021-05-25 9.55 9.59 9.41 9.41 0.0M
2021-05-24 9.48 9.55 9.35 9.49 0.0M
2021-05-21 9.39 9.56 9.26 9.55 0.0M
2021-05-20 9.55 9.55 9.22 9.23 0.0M
2021-05-19 9.41 9.59 9.28 9.41 0.0M
2021-05-18 9.04 9.55 8.98 9.41 0.0M
2021-05-17 8.90 9.44 8.86 9.00 0.0M
2021-05-14 10.00 10.10 9.62 9.74 0.0M
2021-05-13 9.72 10.15 9.38 9.90 0.0M
2021-05-12 11.15 11.15 9.91 10.05 0.0M
2021-05-11 11.50 11.60 10.90 11.00 0.0M
2021-05-10 11.20 11.70 11.20 11.45 0.0M
2021-05-07 11.35 11.40 11.00 11.10 0.0M
2021-05-06 11.15 11.50 11.05 11.20 0.0M
2021-05-05 10.70 11.15 10.55 10.90 0.0M
2021-05-04 11.15 11.40 10.45 10.70 0.0M
2021-05-03 11.40 11.45 11.00 11.05 0.0M
2021-04-29 11.70 11.75 11.35 11.35 0.0M
2021-04-28 11.35 11.60 11.25 11.45 0.0M
2021-04-27 11.45 11.45 11.15 11.25 0.0M
2021-04-26 11.70 11.80 11.30 11.35 0.0M
2021-04-23 11.30 11.75 11.10 11.55 0.0M
2021-04-22 11.25 11.75 11.05 11.10 0.0M
2021-04-21 11.00 11.30 10.95 11.10 0.0M
2021-04-20 10.95 11.00 10.70 10.90 0.0M
2021-04-19 10.85 11.00 10.60 10.95 0.0M
2021-04-16 10.35 10.90 10.30 10.75 0.0M
2021-04-15 10.20 10.35 10.15 10.30 0.0M
2021-04-14 10.35 10.40 10.10 10.15 0.0M
2021-04-13 10.30 10.45 10.30 10.30 0.0M
2021-04-12 10.20 10.35 10.15 10.30 0.0M
2021-04-09 10.30 10.35 10.20 10.20 0.0M
2021-04-08 10.25 10.35 10.20 10.30 0.0M
2021-04-07 10.15 10.25 10.10 10.20 0.0M
2021-04-06 10.25 10.25 10.15 10.15 0.0M
2021-04-01 10.30 10.35 10.20 10.20 0.0M
2021-03-31 10.35 10.40 10.20 10.30 0.0M
2021-03-30 10.40 10.45 10.30 10.30 0.0M
2021-03-29 10.35 10.45 10.35 10.35 0.0M
2021-03-26 10.40 10.40 10.30 10.35 0.0M
2021-03-25 10.35 10.60 10.25 10.25 0.0M
2021-03-24 10.30 10.35 10.25 10.25 0.0M
2021-03-23 10.40 10.45 10.30 10.30 0.0M
2021-03-22 10.60 10.60 10.35 10.40 0.0M
2021-03-19 10.40 10.80 10.35 10.50 0.0M
2021-03-18 10.40 10.50 10.40 10.40 0.0M
2021-03-17 10.40 10.50 10.35 10.40 0.0M
2021-03-16 10.35 10.45 10.30 10.30 0.0M
2021-03-15 10.35 10.40 10.30 10.35 0.0M
2021-03-12 10.45 10.60 10.30 10.30 0.0M
2021-03-11 10.45 10.65 10.40 10.40 0.0M
2021-03-10 10.50 10.55 10.40 10.40 0.0M
2021-03-09 10.50 10.70 10.45 10.45 0.0M
2021-03-08 10.55 10.55 10.35 10.35 0.0M
2021-03-05 10.60 10.60 10.40 10.50 0.0M
2021-03-04 10.35 10.85 10.35 10.65 0.0M
2021-03-03 10.35 10.45 10.30 10.35 0.0M
2021-03-02 10.70 10.75 10.30 10.30 0.0M
2021-02-26 10.70 10.80 10.50 10.60 0.0M
2021-02-25 11.00 11.05 10.70 10.85 0.0M
2021-02-24 10.25 10.65 10.20 10.65 0.0M
2021-02-23 10.15 10.20 10.10 10.10 0.0M
2021-02-22 9.97 10.20 9.97 10.10 0.0M
2021-02-19 9.97 9.99 9.90 9.97 0.0M
2021-02-18 9.83 9.96 9.82 9.94 0.0M
2021-02-17 9.74 9.83 9.74 9.76 0.0M
2021-02-05 9.70 9.70 9.59 9.62 0.0M
2021-02-04 9.70 9.70 9.62 9.67 0.0M
2021-02-03 9.60 9.67 9.57 9.67 0.0M
2021-02-02 9.42 9.65 9.36 9.56 0.0M
2021-02-01 9.44 9.44 9.30 9.39 0.0M
2021-01-29 9.51 9.56 9.39 9.44 0.0M
2021-01-28 9.45 9.54 9.41 9.43 0.0M
2021-01-27 9.55 9.55 9.50 9.53 0.0M
2021-01-26 9.55 9.57 9.46 9.49 0.0M
2021-01-25 9.45 9.58 9.35 9.52 0.0M
2021-01-22 9.65 9.65 9.40 9.45 0.0M
2021-01-21 9.60 9.75 9.51 9.56 0.0M
2021-01-20 9.86 9.90 9.53 9.55 0.0M
2021-01-19 9.93 9.94 9.85 9.86 0.0M
2021-01-18 9.95 9.95 9.76 9.87 0.0M
2021-01-15 10.05 10.05 9.94 9.96 0.0M
2021-01-14 10.05 10.05 9.99 10.00 0.0M
2021-01-13 10.00 10.10 10.00 10.00 0.0M
2021-01-12 10.10 10.15 9.99 10.00 0.0M
2021-01-11 10.10 10.20 10.05 10.10 0.0M
2021-01-08 10.15 10.15 10.00 10.05 0.0M
2021-01-07 10.20 10.20 10.05 10.10 0.0M
2021-01-06 10.25 10.40 10.05 10.10 0.0M
2021-01-05 10.40 10.40 10.20 10.25 0.0M
2021-01-04 10.55 10.55 10.35 10.40 0.0M