Formosa Taffeta Co Ltd (1434)

1434
🏛️ 台湾 →
15.20
最終更新: 2025-09-30
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
2021-12-30 29.30 29.30 29.15 29.15 1.3M
2021-12-29 29.25 29.30 29.15 29.25 1.7M
2021-12-28 29.15 29.20 29.00 29.20 2.9M
2021-12-27 29.50 29.60 29.20 29.20 4.4M
2021-12-24 28.80 29.40 28.80 29.40 9.5M
2021-12-23 28.25 28.85 28.25 28.60 20.7M
2021-12-22 28.25 28.40 28.05 28.05 17.7M
2021-12-21 28.15 28.55 28.05 28.05 16.4M
2021-12-20 28.55 28.65 28.00 28.00 17.1M
2021-12-17 28.80 28.90 28.50 28.50 16.6M
2021-12-16 28.90 28.95 28.70 28.85 3.4M
2021-12-15 28.95 29.05 28.80 28.80 2.4M
2021-12-14 28.90 29.10 28.85 28.90 2.2M
2021-12-13 28.95 29.15 28.85 28.90 2.0M
2021-12-10 29.10 29.10 28.90 28.95 2.2M
2021-12-09 28.95 29.25 28.95 29.10 2.4M
2021-12-08 29.10 29.10 28.85 28.95 2.7M
2021-12-07 28.95 29.05 28.80 28.95 2.9M
2021-12-06 28.85 28.95 28.75 28.95 3.7M
2021-12-03 28.85 29.15 28.80 29.05 2.4M
2021-12-02 29.00 29.05 28.85 28.90 2.2M
2021-12-01 28.90 29.15 28.75 29.00 1.3M
2021-11-30 29.00 29.15 28.90 28.90 2.1M
2021-11-29 29.05 29.15 28.90 28.90 2.3M
2021-11-26 29.10 29.20 29.05 29.10 1.8M
2021-11-25 29.40 29.40 29.10 29.20 2.1M
2021-11-24 29.10 29.45 29.05 29.40 1.4M
2021-11-23 29.25 29.30 29.10 29.20 2.5M
2021-11-22 29.35 29.45 29.25 29.25 1.8M
2021-11-19 29.60 29.60 29.35 29.35 1.9M
2021-11-18 29.65 29.80 29.50 29.55 2.1M
2021-11-17 29.65 29.70 29.50 29.65 1.4M
2021-11-16 29.75 29.80 29.60 29.70 1.4M
2021-11-15 29.75 29.80 29.60 29.80 1.3M
2021-11-12 29.60 29.70 29.50 29.70 1.1M
2021-11-11 29.55 29.60 29.35 29.60 2.4M
2021-11-10 29.50 29.55 29.35 29.55 2.1M
2021-11-09 29.75 29.75 29.40 29.45 5.2M
2021-11-08 29.70 29.80 29.60 29.65 1.5M
2021-11-05 29.80 29.80 29.50 29.70 1.6M
2021-11-04 30.00 30.00 29.75 29.80 1.5M
2021-11-03 30.00 30.20 29.95 30.00 1.0M
2021-11-02 30.05 30.25 29.95 30.20 1.6M
2021-11-01 30.05 30.15 29.90 29.95 1.0M
2021-10-29 30.20 30.35 29.85 30.00 2.4M
2021-10-28 30.30 30.40 30.15 30.25 0.8M
2021-10-27 30.75 30.80 30.25 30.30 1.8M
2021-10-26 30.75 30.80 30.55 30.80 6.7M
2021-10-25 30.50 30.75 30.20 30.55 2.4M
2021-10-22 30.15 30.65 29.90 30.50 5.2M
2021-10-21 29.95 30.25 29.85 29.85 3.9M
2021-10-20 30.25 30.30 30.00 30.00 3.0M
2021-10-19 30.30 30.30 30.00 30.15 2.3M
2021-10-18 29.90 30.20 29.90 30.15 2.8M
2021-10-15 30.05 30.10 29.80 29.90 1.7M
2021-10-14 29.80 30.10 29.75 29.95 1.6M
2021-10-13 30.05 30.15 29.70 29.75 2.7M
2021-10-12 29.75 30.00 29.60 29.80 2.8M
2021-10-08 29.80 30.10 29.80 30.00 1.5M
2021-10-07 30.10 30.30 29.85 29.95 2.8M
2021-10-06 29.75 30.00 29.60 30.00 2.4M
2021-10-05 30.25 30.25 29.50 29.65 2.3M
2021-10-04 30.00 30.20 29.80 30.00 2.1M
2021-10-01 29.80 30.00 29.65 29.90 2.8M
2021-09-30 29.85 30.25 29.70 30.05 1.6M
2021-09-29 29.80 30.15 29.60 29.85 2.6M
2021-09-28 29.30 30.00 29.30 30.00 2.2M
2021-09-27 29.15 29.55 29.15 29.30 5.0M
2021-09-24 29.45 29.50 29.10 29.10 5.4M
2021-09-23 29.40 29.65 29.15 29.15 6.0M
2021-09-22 30.05 30.35 28.90 28.90 10.7M
2021-09-17 30.45 30.85 30.20 30.20 4.4M
2021-09-16 30.50 30.65 30.25 30.45 0.9M
2021-09-15 30.30 30.85 30.25 30.40 1.4M
2021-09-14 30.45 30.50 30.20 30.40 1.1M
2021-09-13 30.40 30.40 30.20 30.30 1.3M
2021-09-10 30.20 30.65 30.20 30.50 0.8M
2021-09-09 30.40 30.45 30.15 30.15 1.3M
2021-09-08 30.65 30.85 30.40 30.45 2.1M
2021-09-07 30.80 30.85 30.55 30.65 0.6M
2021-09-06 31.20 31.35 30.75 30.75 1.0M
2021-09-03 31.05 31.50 30.85 31.20 1.5M
2021-09-02 30.85 31.00 30.75 30.95 0.5M
2021-09-01 30.75 31.15 30.75 30.90 0.7M
2021-08-31 30.95 31.25 30.70 31.20 1.0M
2021-08-30 31.00 31.10 30.75 31.00 0.7M
2021-08-27 30.85 31.05 30.65 31.00 1.0M
2021-08-26 30.50 30.90 30.40 30.90 1.1M
2021-08-25 30.75 30.90 30.50 30.90 0.8M
2021-08-24 30.40 30.80 30.15 30.70 1.3M
2021-08-23 30.00 30.20 29.80 30.20 0.6M
2021-08-20 30.10 30.20 29.80 29.80 2.5M
2021-08-19 30.20 30.35 29.75 30.10 3.2M
2021-08-18 30.60 30.60 30.20 30.25 2.3M
2021-08-17 31.00 31.00 30.70 30.75 1.5M
2021-08-16 30.70 31.20 30.70 31.00 2.6M
2021-08-13 31.00 31.30 30.80 31.00 1.2M
2021-08-12 31.25 31.50 30.95 31.20 0.9M
2021-08-11 30.80 31.30 30.75 31.25 1.8M
2021-08-10 30.45 30.90 30.35 30.85 1.7M
2021-08-09 30.85 30.85 30.25 30.45 1.8M
2021-08-06 30.80 31.00 30.55 30.85 1.3M
2021-08-05 31.00 31.05 30.85 30.85 1.1M
2021-08-04 31.25 31.40 30.95 31.00 2.1M
2021-08-03 31.50 31.60 31.20 31.30 1.5M
2021-08-02 32.50 32.75 32.30 32.40 3.3M
2021-07-30 32.60 32.60 32.05 32.55 3.6M
2021-07-29 32.80 32.95 32.50 32.60 1.7M
2021-07-28 33.05 33.30 32.55 32.60 2.7M
2021-07-27 33.20 33.45 32.90 33.05 2.6M
2021-07-26 33.25 33.70 32.85 33.10 3.8M
2021-07-23 33.10 33.50 33.00 33.15 3.8M
2021-07-22 32.50 32.95 32.50 32.85 3.7M
2021-07-21 31.90 32.45 31.75 32.45 3.1M
2021-07-20 31.80 32.00 31.80 31.90 1.5M
2021-07-19 31.80 32.15 31.55 32.00 1.5M
2021-07-16 31.85 32.20 31.85 32.05 1.0M
2021-07-15 32.00 32.15 31.90 31.95 0.6M
2021-07-14 31.95 32.15 31.80 32.00 1.4M
2021-07-13 32.00 32.10 31.75 31.95 1.3M
2021-07-12 32.20 32.25 31.85 31.95 0.8M
2021-07-09 32.20 32.25 31.50 32.20 2.8M
2021-07-08 32.50 32.50 32.20 32.30 1.0M
2021-07-07 32.75 32.75 32.15 32.35 1.5M
2021-07-06 32.60 32.80 32.50 32.80 2.2M
2021-07-05 32.40 32.65 32.25 32.60 1.6M
2021-07-02 32.40 32.80 32.20 32.40 1.3M
2021-07-01 32.55 32.60 32.05 32.20 2.0M
2021-06-30 32.30 32.60 32.25 32.60 1.3M
2021-06-29 32.30 32.55 32.05 32.40 2.0M
2021-06-28 32.65 32.85 32.35 32.55 1.1M
2021-06-25 32.80 33.00 32.60 32.60 2.4M
2021-06-24 32.30 32.80 32.30 32.80 2.8M
2021-06-23 32.50 32.60 32.10 32.15 3.4M
2021-06-22 32.25 32.40 32.00 32.15 3.0M
2021-06-21 31.65 32.40 31.60 32.00 5.0M
2021-06-18 31.30 32.20 31.20 31.35 5.1M
2021-06-17 31.65 31.65 31.30 31.40 0.8M
2021-06-16 31.20 31.70 31.20 31.65 1.7M
2021-06-15 31.60 31.75 31.30 31.45 2.0M
2021-06-11 31.55 31.60 31.35 31.45 1.1M
2021-06-10 31.40 31.50 31.10 31.50 1.6M
2021-06-09 31.35 31.45 31.20 31.40 1.5M
2021-06-08 31.55 31.75 31.20 31.40 2.1M
2021-06-07 31.25 31.50 30.90 31.40 2.6M
2021-06-04 31.55 31.55 30.85 30.90 2.8M
2021-06-03 31.50 31.80 31.50 31.60 1.8M
2021-06-02 31.20 31.55 31.15 31.50 1.9M
2021-06-01 31.00 31.20 30.80 31.15 1.3M
2021-05-31 30.90 31.15 30.85 30.90 1.3M
2021-05-28 30.90 31.10 30.70 30.85 1.7M
2021-05-27 31.20 31.20 30.55 30.55 2.2M
2021-05-26 31.40 31.60 31.00 31.55 1.7M
2021-05-25 30.90 31.70 30.80 31.40 2.3M
2021-05-24 30.25 30.95 30.20 30.90 2.2M
2021-05-21 30.45 30.75 30.15 30.30 1.4M
2021-05-20 30.40 30.50 30.00 30.25 1.3M
2021-05-19 29.90 30.40 29.85 30.25 1.6M
2021-05-18 29.15 30.15 29.15 30.00 2.9M
2021-05-17 29.45 29.65 28.80 28.95 7.5M
2021-05-14 30.35 30.50 29.85 30.15 4.5M
2021-05-13 30.45 30.80 29.75 30.30 5.4M
2021-05-12 33.45 33.45 30.15 30.90 10.4M
2021-05-11 33.80 34.50 32.90 33.45 9.6M
2021-05-10 33.40 33.95 33.35 33.80 5.6M
2021-05-07 33.90 34.00 32.90 33.30 4.9M
2021-05-06 33.30 33.90 33.10 33.70 6.4M
2021-05-05 32.90 33.55 32.55 33.30 5.4M
2021-05-04 33.55 34.05 32.30 32.50 10.3M
2021-05-03 33.20 34.10 33.20 33.45 8.9M
2021-04-29 33.00 33.20 32.90 33.10 4.7M
2021-04-28 32.70 33.00 32.60 32.95 3.4M
2021-04-27 32.75 32.85 32.60 32.70 2.0M
2021-04-26 32.65 32.90 32.60 32.75 3.2M
2021-04-23 32.50 32.95 32.45 32.55 3.8M
2021-04-22 32.50 33.20 32.30 32.35 8.6M
2021-04-21 32.55 32.70 32.30 32.45 4.2M
2021-04-20 33.00 33.75 32.65 32.70 9.7M
2021-04-19 32.15 33.00 32.05 32.95 9.4M
2021-04-16 31.45 32.40 31.35 32.05 7.8M
2021-04-15 31.00 31.40 31.00 31.40 2.6M
2021-04-14 31.10 31.25 30.80 31.00 2.7M
2021-04-13 31.45 31.45 31.10 31.10 3.0M
2021-04-12 31.45 31.50 31.20 31.30 2.8M
2021-04-09 31.45 31.50 31.35 31.40 2.6M
2021-04-08 31.40 31.50 31.30 31.40 3.0M
2021-04-07 31.35 31.50 31.35 31.40 2.9M
2021-04-06 31.00 31.50 31.00 31.35 6.4M
2021-04-01 30.85 31.00 30.80 30.85 2.7M
2021-03-31 30.80 30.80 30.70 30.80 1.8M
2021-03-30 30.70 30.80 30.50 30.80 2.1M
2021-03-29 30.80 30.80 30.65 30.65 2.1M
2021-03-26 30.70 30.85 30.60 30.70 2.3M
2021-03-25 30.50 30.70 30.35 30.70 2.0M
2021-03-24 30.40 30.55 30.30 30.55 2.2M
2021-03-23 30.60 30.65 30.35 30.50 2.4M
2021-03-22 30.90 30.90 30.20 30.80 4.2M
2021-03-19 30.30 31.00 30.10 31.00 18.3M
2021-03-18 30.35 30.50 30.25 30.50 2.3M
2021-03-17 30.40 30.45 30.20 30.35 3.1M
2021-03-16 30.45 30.50 30.30 30.45 2.3M
2021-03-15 30.60 30.65 30.30 30.45 4.4M
2021-03-12 30.85 30.85 30.60 30.80 1.6M
2021-03-11 30.75 30.90 30.70 30.75 2.2M
2021-03-10 30.70 30.80 30.60 30.70 1.9M
2021-03-09 30.50 30.80 30.45 30.70 3.2M
2021-03-08 30.55 30.75 30.45 30.45 2.3M
2021-03-05 30.45 30.60 30.30 30.50 1.6M
2021-03-04 30.75 30.75 30.35 30.65 2.3M
2021-03-03 30.40 30.80 30.35 30.75 3.9M
2021-03-02 30.40 30.50 30.20 30.30 2.1M
2021-02-26 30.60 30.60 30.10 30.35 3.5M
2021-02-25 30.55 30.75 30.55 30.60 2.6M
2021-02-24 30.60 30.80 30.50 30.55 3.1M
2021-02-23 30.20 30.55 30.15 30.55 2.5M
2021-02-22 29.95 30.20 29.90 30.20 1.9M
2021-02-19 30.05 30.05 29.70 29.85 2.7M
2021-02-18 29.55 30.40 29.50 30.05 4.0M
2021-02-17 29.30 29.65 29.25 29.55 3.8M
2021-02-05 29.40 29.75 29.30 29.55 1.6M
2021-02-04 29.35 29.50 29.20 29.50 1.0M
2021-02-03 29.35 29.45 29.15 29.40 1.5M
2021-02-02 29.05 29.35 29.05 29.30 1.2M
2021-02-01 29.05 29.20 28.95 29.15 1.0M
2021-01-29 29.10 29.15 28.95 29.10 3.9M
2021-01-28 29.00 29.20 29.00 29.15 3.2M
2021-01-27 29.35 29.35 29.10 29.10 2.4M
2021-01-26 29.45 29.50 29.20 29.25 1.9M
2021-01-25 29.25 29.50 29.10 29.45 2.0M
2021-01-22 29.65 29.65 28.90 29.25 6.5M
2021-01-21 29.90 29.90 29.60 29.60 3.8M
2021-01-20 30.05 30.15 29.85 29.85 6.1M
2021-01-19 30.10 30.20 30.05 30.20 1.6M
2021-01-18 30.20 30.20 30.00 30.15 2.3M
2021-01-15 30.15 30.25 30.00 30.25 3.8M
2021-01-14 30.15 30.25 30.05 30.15 3.8M
2021-01-13 30.15 30.25 30.10 30.15 3.7M
2021-01-12 30.30 30.35 30.10 30.15 3.0M
2021-01-11 30.50 30.50 30.25 30.30 2.8M
2021-01-08 30.50 30.50 30.20 30.50 4.1M
2021-01-07 30.50 30.60 30.35 30.55 5.7M
2021-01-06 30.85 30.85 30.60 30.60 4.5M
2021-01-05 31.15 31.15 30.85 30.85 3.8M
2021-01-04 31.05 31.20 30.95 31.20 3.2M