CTCI Corp (9933)

9933
🏛️ 台湾 →
31.85
最終更新: 2025-10-02
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
2023-12-29 42.30 42.35 42.05 42.15 0.7M
2023-12-28 42.15 42.40 42.05 42.35 0.8M
2023-12-27 42.50 42.50 42.15 42.15 0.9M
2023-12-26 42.15 42.60 42.05 42.50 1.0M
2023-12-25 42.10 42.20 41.95 42.10 0.7M
2023-12-22 42.00 42.15 41.95 42.00 0.8M
2023-12-21 41.80 42.20 41.80 42.00 0.9M
2023-12-20 42.00 42.40 41.95 42.20 1.3M
2023-12-19 42.60 42.65 41.85 42.00 1.9M
2023-12-18 43.50 43.50 42.60 42.60 2.2M
2023-12-15 44.00 44.00 43.50 43.50 1.7M
2023-12-14 43.75 44.10 43.55 43.80 1.6M
2023-12-13 43.80 43.90 43.30 43.65 1.9M
2023-12-12 44.00 44.00 43.75 43.80 1.7M
2023-12-11 43.70 44.00 43.60 43.85 2.1M
2023-12-08 44.10 44.20 43.75 43.80 1.7M
2023-12-07 44.00 44.20 43.85 44.05 1.9M
2023-12-06 44.20 44.40 43.85 43.95 2.3M
2023-12-05 44.15 44.20 43.70 44.10 2.1M
2023-12-04 44.50 44.50 44.00 44.15 2.3M
2023-12-01 44.05 44.80 44.00 44.35 4.1M
2023-11-30 44.00 44.05 43.60 43.85 2.0M
2023-11-29 43.95 44.00 43.75 44.00 2.1M
2023-11-28 43.50 44.40 43.40 43.60 4.2M
2023-11-27 43.05 43.85 43.05 43.20 2.6M
2023-11-24 42.90 43.10 42.80 43.05 1.5M
2023-11-23 43.10 43.25 42.75 42.90 1.4M
2023-11-22 42.90 43.15 42.60 43.10 1.8M
2023-11-21 43.45 43.45 42.65 42.90 2.1M
2023-11-20 43.55 43.65 42.65 43.05 2.4M
2023-11-17 43.95 43.95 43.15 43.50 2.3M
2023-11-16 44.00 44.15 43.70 43.95 3.0M
2023-11-15 43.20 43.75 43.05 43.70 4.3M
2023-11-14 43.15 43.90 42.90 42.95 4.3M
2023-11-13 43.05 43.10 42.05 42.90 2.8M
2023-11-10 42.50 43.10 42.50 42.90 3.3M
2023-11-09 42.85 43.20 42.45 42.65 4.3M
2023-11-08 42.30 43.00 42.30 42.65 4.6M
2023-11-07 41.85 42.20 41.75 42.15 3.2M
2023-11-06 41.60 42.00 41.45 41.80 3.0M
2023-11-03 40.25 42.20 40.20 41.55 10.9M
2023-11-02 39.55 39.75 39.45 39.55 1.4M
2023-11-01 39.50 39.85 39.50 39.80 0.7M
2023-10-31 39.90 39.95 39.40 39.45 1.1M
2023-10-30 40.00 40.05 39.60 39.85 0.9M
2023-10-27 39.85 40.05 39.80 39.90 1.1M
2023-10-26 39.75 39.90 39.50 39.80 0.9M
2023-10-25 39.55 39.90 39.55 39.80 1.3M
2023-10-24 39.95 40.00 39.40 39.50 1.4M
2023-10-23 39.75 40.00 39.40 39.95 2.0M
2023-10-20 39.70 39.85 39.15 39.50 1.8M
2023-10-19 39.35 39.60 39.20 39.45 1.7M
2023-10-18 39.75 39.75 39.30 39.50 2.4M
2023-10-17 40.15 40.15 39.60 39.75 2.0M
2023-10-16 39.50 40.75 39.50 40.15 3.3M
2023-10-13 39.85 39.85 39.30 39.35 1.6M
2023-10-12 39.45 39.85 39.40 39.85 1.5M
2023-10-11 39.60 39.60 39.15 39.45 1.8M
2023-10-06 39.10 39.10 38.85 39.05 1.6M
2023-10-05 39.00 39.20 38.95 38.95 1.2M
2023-10-04 39.20 39.20 38.85 39.00 1.3M
2023-10-03 39.35 39.50 39.10 39.20 0.9M
2023-10-02 39.45 39.45 39.25 39.35 0.8M
2023-09-28 39.45 39.75 39.30 39.45 0.8M
2023-09-27 39.50 39.65 39.20 39.45 1.0M
2023-09-26 39.75 39.75 39.45 39.45 0.8M
2023-09-25 39.65 39.95 39.65 39.70 0.7M
2023-09-22 39.80 39.90 39.20 39.65 0.9M
2023-09-21 40.30 40.35 39.90 40.00 0.9M
2023-09-20 40.30 40.55 40.25 40.30 0.8M
2023-09-19 40.25 40.40 40.20 40.30 0.9M
2023-09-18 40.20 40.35 40.05 40.20 0.7M
2023-09-15 40.35 40.45 40.05 40.10 1.0M
2023-09-14 40.10 40.30 40.10 40.20 0.8M
2023-09-13 40.00 40.30 39.95 40.10 1.2M
2023-09-12 39.95 40.20 39.80 40.00 1.0M
2023-09-11 40.60 40.60 39.75 39.95 1.3M
2023-09-08 40.20 40.70 40.00 40.40 1.5M
2023-09-07 40.80 40.90 40.05 40.10 2.4M
2023-09-06 40.20 41.15 40.20 40.75 4.7M
2023-09-05 39.90 40.00 39.80 39.95 0.9M
2023-09-04 39.60 39.90 39.50 39.70 0.9M
2023-09-01 39.40 39.85 39.40 39.55 1.1M
2023-08-31 39.40 39.50 39.30 39.45 0.5M
2023-08-30 38.95 39.45 38.95 39.35 0.7M
2023-08-29 39.05 39.05 38.75 38.95 1.3M
2023-08-28 38.85 39.20 38.85 39.00 1.1M
2023-08-25 38.80 38.95 38.60 38.80 1.0M
2023-08-24 39.00 39.00 38.70 38.80 1.4M
2023-08-23 39.00 39.10 38.65 38.85 1.9M
2023-08-22 39.20 39.25 38.85 39.00 1.8M
2023-08-21 39.85 39.85 39.15 39.20 1.3M
2023-08-18 39.30 39.60 39.20 39.60 0.9M
2023-08-17 39.40 39.55 39.00 39.35 1.9M
2023-08-16 39.55 39.60 39.00 39.35 1.3M
2023-08-15 39.75 39.85 39.20 39.55 1.6M
2023-08-14 40.05 40.05 39.55 39.60 1.8M
2023-08-11 40.05 40.20 39.95 40.05 0.9M
2023-08-10 40.10 40.15 39.85 40.10 1.1M
2023-08-09 40.05 40.25 40.00 40.10 0.8M
2023-08-08 40.20 40.20 39.90 40.05 1.3M
2023-08-07 40.15 40.35 40.00 40.35 1.2M
2023-08-04 40.00 40.30 39.85 40.15 0.8M
2023-08-02 40.20 40.60 40.00 40.00 1.7M
2023-08-01 40.35 40.45 40.10 40.25 1.3M
2023-07-31 40.40 40.55 40.30 40.35 1.5M
2023-07-28 40.30 40.40 40.20 40.40 1.0M
2023-07-27 40.45 40.45 40.15 40.25 0.8M
2023-07-26 40.10 40.35 40.00 40.30 0.9M
2023-07-25 40.50 40.50 39.95 40.05 2.3M
2023-07-24 40.45 40.70 40.05 40.55 1.4M
2023-07-21 40.50 40.75 40.40 40.45 1.3M
2023-07-20 40.15 40.55 40.05 40.50 1.0M
2023-07-19 40.10 40.25 39.95 40.10 1.6M
2023-07-18 40.50 40.50 40.00 40.10 1.4M
2023-07-17 39.95 40.80 39.95 40.50 1.5M
2023-07-14 39.95 40.05 39.80 39.90 1.3M
2023-07-13 39.90 40.10 39.85 39.90 0.7M
2023-07-12 40.15 40.15 39.75 39.80 1.0M
2023-07-11 40.10 40.10 39.85 39.90 0.7M
2023-07-10 39.75 40.10 39.70 39.80 1.4M
2023-07-07 40.05 40.10 39.60 39.75 2.8M
2023-07-06 40.20 40.70 40.05 40.20 4.3M
2023-07-05 42.10 42.20 42.05 42.15 2.6M
2023-07-04 42.15 42.20 42.05 42.10 1.6M
2023-07-03 42.20 42.20 42.05 42.15 1.4M
2023-06-30 42.00 42.15 41.95 42.10 0.7M
2023-06-29 42.15 42.15 41.90 42.05 0.8M
2023-06-28 41.90 42.05 41.90 41.95 0.6M
2023-06-27 41.95 42.10 41.85 41.90 1.0M
2023-06-26 41.80 42.05 41.70 41.95 0.8M
2023-06-21 41.75 41.95 41.65 41.75 1.0M
2023-06-20 42.05 42.05 41.70 41.75 0.6M
2023-06-19 41.80 41.95 41.70 41.95 0.7M
2023-06-16 42.10 42.15 41.65 41.65 1.7M
2023-06-15 42.10 42.20 42.05 42.10 1.0M
2023-06-14 42.15 42.25 41.95 42.10 1.1M
2023-06-13 42.00 42.05 41.85 42.00 1.2M
2023-06-12 42.20 42.20 41.80 41.95 0.9M
2023-06-09 42.15 42.15 41.95 42.00 1.0M
2023-06-08 42.35 42.35 41.80 41.90 1.3M
2023-06-07 42.10 42.45 41.95 42.35 1.7M
2023-06-06 42.00 42.15 41.90 41.95 1.1M
2023-06-05 42.00 42.10 41.70 41.75 1.1M
2023-06-02 41.40 42.00 41.35 41.80 2.3M
2023-06-01 40.85 41.25 40.85 41.15 1.5M
2023-05-31 41.00 41.15 40.85 40.85 2.3M
2023-05-30 41.30 41.35 40.95 41.05 1.4M
2023-05-29 41.20 41.40 41.05 41.25 1.4M
2023-05-26 41.10 41.20 40.90 41.10 1.3M
2023-05-25 41.50 41.50 41.05 41.05 1.6M
2023-05-24 41.70 41.70 41.50 41.60 0.7M
2023-05-23 41.70 41.80 41.40 41.65 1.1M
2023-05-22 41.40 41.80 41.30 41.70 1.1M
2023-05-19 41.00 41.50 41.00 41.40 1.3M
2023-05-18 40.80 41.15 40.80 41.05 2.1M
2023-05-17 40.70 41.00 40.50 40.90 3.0M
2023-05-16 41.00 41.00 40.35 40.80 1.7M
2023-05-15 40.80 41.35 40.55 40.80 2.5M
2023-05-12 40.20 40.85 40.20 40.80 1.6M
2023-05-11 40.30 40.60 40.25 40.25 2.2M
2023-05-10 40.65 40.65 40.25 40.30 3.0M
2023-05-09 41.05 41.05 40.55 40.70 3.3M
2023-05-08 42.15 42.25 40.10 41.00 7.8M
2023-05-05 42.75 42.75 42.60 42.60 0.9M
2023-05-04 42.65 42.85 42.50 42.75 1.3M
2023-05-03 42.80 42.80 42.50 42.60 1.0M
2023-05-02 42.50 42.85 42.40 42.75 1.2M
2023-04-28 42.30 42.80 42.30 42.50 2.2M
2023-04-27 42.30 42.50 42.10 42.30 1.0M
2023-04-26 41.95 42.30 41.80 42.15 1.6M
2023-04-25 42.70 42.70 41.95 41.95 1.5M
2023-04-24 42.00 42.70 41.90 42.50 0.9M
2023-04-21 42.15 42.30 41.80 41.85 1.5M
2023-04-20 42.55 42.80 42.15 42.25 0.9M
2023-04-19 42.70 42.90 42.55 42.55 1.0M
2023-04-18 43.00 43.15 42.70 42.70 1.1M
2023-04-17 42.95 43.05 42.70 42.90 1.4M
2023-04-14 43.25 43.35 43.00 43.05 1.0M
2023-04-13 42.95 43.50 42.95 43.20 3.5M
2023-04-12 42.40 43.00 42.40 42.95 2.3M
2023-04-11 42.45 42.70 42.40 42.50 1.1M
2023-04-10 42.30 42.55 42.25 42.45 1.1M
2023-04-07 41.80 42.30 41.80 42.30 0.9M
2023-04-06 41.80 42.10 41.65 41.80 2.0M
2023-03-31 42.40 42.50 41.90 41.90 2.0M
2023-03-30 42.25 42.50 42.25 42.40 1.0M
2023-03-29 42.70 42.70 42.10 42.15 2.4M
2023-03-28 42.35 42.70 42.35 42.45 1.2M
2023-03-27 42.55 42.75 42.30 42.35 1.9M
2023-03-24 42.90 42.90 42.40 42.55 1.9M
2023-03-23 42.45 42.95 42.30 42.65 2.3M
2023-03-22 42.35 42.50 42.15 42.45 1.5M
2023-03-21 42.15 42.25 41.85 42.05 1.8M
2023-03-20 41.30 42.05 41.30 42.00 1.6M
2023-03-17 41.55 41.60 41.20 41.20 2.5M
2023-03-16 41.50 41.60 41.00 41.20 2.2M
2023-03-15 41.40 42.00 41.40 41.65 2.2M
2023-03-14 41.50 41.55 41.20 41.25 3.5M
2023-03-13 41.85 42.10 41.20 41.85 4.1M
2023-03-10 42.50 42.75 42.00 42.20 4.3M
2023-03-09 43.30 43.30 42.75 42.80 4.6M
2023-03-08 43.70 43.80 42.35 43.40 10.3M
2023-03-07 45.15 45.85 45.10 45.60 1.7M
2023-03-06 44.95 45.20 44.85 45.10 1.4M
2023-03-03 44.55 44.80 44.45 44.80 0.9M
2023-03-02 44.40 44.55 44.20 44.55 0.9M
2023-03-01 44.20 44.45 43.80 44.40 1.2M
2023-02-24 44.75 44.90 44.30 44.45 1.0M
2023-02-23 44.35 45.15 44.35 44.65 2.0M
2023-02-22 44.15 44.30 43.90 44.20 0.9M
2023-02-21 44.20 44.45 44.05 44.25 0.8M
2023-02-20 44.00 44.25 43.85 44.20 1.0M
2023-02-17 43.60 44.20 43.55 44.20 1.4M
2023-02-16 43.85 44.10 43.50 43.55 1.9M
2023-02-15 44.55 44.65 43.80 43.85 1.6M
2023-02-14 44.30 44.50 44.10 44.50 1.5M
2023-02-13 43.60 44.15 43.35 44.10 1.2M
2023-02-10 43.65 43.65 43.30 43.60 1.0M
2023-02-09 43.90 44.20 43.55 43.65 1.7M
2023-02-08 44.25 44.35 43.95 44.00 1.4M
2023-02-07 43.80 44.35 43.80 44.20 2.0M
2023-02-06 43.35 43.70 43.25 43.70 1.6M
2023-02-03 43.25 43.50 43.05 43.35 1.7M
2023-02-02 43.50 43.80 43.15 43.25 2.2M
2023-02-01 43.30 43.45 43.10 43.40 1.2M
2023-01-31 42.85 43.20 42.80 43.20 1.5M
2023-01-30 42.80 43.15 42.65 42.90 2.0M
2023-01-17 42.90 42.95 42.45 42.45 1.0M
2023-01-16 42.40 42.95 42.40 42.90 1.3M
2023-01-13 42.45 42.65 42.40 42.40 1.1M
2023-01-12 42.40 42.75 42.20 42.40 1.6M
2023-01-11 43.25 43.30 42.40 42.40 2.6M
2023-01-10 43.05 43.30 42.70 43.20 3.4M
2023-01-09 42.55 43.15 42.40 42.60 3.1M
2023-01-06 42.30 42.85 42.20 42.30 1.9M
2023-01-05 42.00 42.15 41.90 41.90 0.9M
2023-01-04 42.10 42.20 41.90 41.90 0.7M
2023-01-03 41.80 42.25 41.40 42.10 1.4M