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
2023-12-29 25.15 25.30 25.10 25.20 1.4M
2023-12-28 25.15 25.20 25.05 25.15 2.1M
2023-12-27 25.25 25.25 25.10 25.15 2.3M
2023-12-26 25.20 25.25 25.10 25.25 2.0M
2023-12-25 25.20 25.25 25.15 25.15 1.3M
2023-12-22 25.30 25.30 25.20 25.20 1.4M
2023-12-21 25.25 25.35 25.25 25.25 0.9M
2023-12-20 25.30 25.45 25.25 25.40 1.0M
2023-12-19 25.40 25.40 25.25 25.30 1.2M
2023-12-18 25.45 25.50 25.40 25.50 0.7M
2023-12-15 25.45 25.55 25.40 25.50 1.7M
2023-12-14 25.30 25.45 25.25 25.30 1.5M
2023-12-13 25.40 25.40 25.30 25.30 1.2M
2023-12-12 25.55 25.55 25.35 25.40 0.7M
2023-12-11 25.45 25.50 25.35 25.35 0.8M
2023-12-08 25.55 25.55 25.40 25.55 0.8M
2023-12-07 25.65 25.65 25.40 25.45 1.0M
2023-12-06 25.50 25.75 25.50 25.70 1.0M
2023-12-05 25.65 25.70 25.50 25.50 0.9M
2023-12-04 25.55 25.75 25.50 25.70 1.6M
2023-12-01 25.35 25.65 25.35 25.55 1.4M
2023-11-30 25.50 25.55 25.35 25.35 1.5M
2023-11-29 25.55 25.60 25.40 25.50 1.3M
2023-11-28 25.40 25.60 25.40 25.55 1.4M
2023-11-27 25.45 25.55 25.30 25.45 1.0M
2023-11-24 25.50 25.50 25.40 25.45 0.8M
2023-11-23 25.60 25.60 25.40 25.50 1.0M
2023-11-22 25.55 25.60 25.50 25.60 0.8M
2023-11-21 25.40 25.55 25.30 25.55 1.1M
2023-11-20 25.35 25.45 25.25 25.40 1.2M
2023-11-17 25.55 25.55 25.30 25.30 1.5M
2023-11-16 25.75 25.75 25.45 25.55 1.2M
2023-11-15 25.45 25.60 25.30 25.60 1.7M
2023-11-14 25.35 25.35 25.15 25.30 1.2M
2023-11-13 25.35 25.40 25.15 25.35 1.4M
2023-11-10 25.35 25.55 25.35 25.40 0.8M
2023-11-09 25.50 25.60 25.35 25.40 1.2M
2023-11-08 25.35 25.70 25.35 25.45 1.5M
2023-11-07 25.35 25.45 25.35 25.35 0.6M
2023-11-06 25.30 25.55 25.30 25.30 1.3M
2023-11-03 25.25 25.55 25.25 25.45 1.0M
2023-11-02 25.35 25.40 25.20 25.20 0.4M
2023-11-01 25.25 25.25 25.10 25.10 0.5M
2023-10-31 25.15 25.30 25.10 25.20 0.6M
2023-10-30 25.45 25.45 25.25 25.40 0.3M
2023-10-27 25.30 25.45 25.05 25.45 0.8M
2023-10-26 25.15 25.25 25.05 25.10 1.0M
2023-10-25 25.25 25.40 25.20 25.30 0.3M
2023-10-24 25.25 25.30 25.15 25.30 0.3M
2023-10-23 25.35 25.35 25.20 25.25 0.5M
2023-10-20 25.15 25.35 25.10 25.35 0.9M
2023-10-19 25.45 25.45 25.30 25.30 0.7M
2023-10-18 25.40 25.55 25.40 25.45 0.6M
2023-10-17 25.55 25.55 25.40 25.40 0.5M
2023-10-16 25.50 25.60 25.40 25.60 0.7M
2023-10-13 25.60 25.75 25.45 25.55 0.7M
2023-10-12 25.85 25.85 25.50 25.85 0.8M
2023-10-11 25.60 25.80 25.50 25.80 1.4M
2023-10-06 25.40 25.40 25.30 25.40 0.2M
2023-10-05 25.15 25.45 25.15 25.40 0.7M
2023-10-04 25.30 25.30 25.05 25.20 2.1M
2023-10-03 25.40 25.45 25.35 25.45 0.8M
2023-10-02 25.50 25.55 25.40 25.45 0.5M
2023-09-28 25.50 25.55 25.40 25.45 0.5M
2023-09-27 25.55 25.55 25.40 25.45 1.2M
2023-09-26 25.45 25.60 25.40 25.60 1.2M
2023-09-25 25.65 25.65 25.45 25.45 0.7M
2023-09-22 25.50 25.60 25.45 25.50 0.8M
2023-09-21 25.55 25.60 25.50 25.50 1.4M
2023-09-20 25.65 25.70 25.55 25.55 0.7M
2023-09-19 25.80 25.85 25.65 25.65 1.3M
2023-09-18 25.85 25.90 25.80 25.85 0.5M
2023-09-15 25.80 25.95 25.75 25.80 1.8M
2023-09-14 25.80 25.85 25.70 25.70 1.1M
2023-09-13 25.80 25.85 25.65 25.65 0.7M
2023-09-12 25.75 25.80 25.65 25.80 0.5M
2023-09-11 25.80 25.90 25.65 25.65 0.6M
2023-09-08 25.55 25.80 25.55 25.80 0.7M
2023-09-07 25.65 25.75 25.55 25.55 1.0M
2023-09-06 25.85 25.90 25.65 25.65 0.8M
2023-09-05 25.80 25.90 25.75 25.80 0.6M
2023-09-04 25.80 25.90 25.70 25.85 0.9M
2023-09-01 25.50 25.80 25.50 25.75 1.6M
2023-08-31 25.65 25.65 25.50 25.50 1.1M
2023-08-30 25.70 25.70 25.55 25.65 1.1M
2023-08-29 25.50 25.65 25.50 25.60 1.1M
2023-08-28 25.45 25.55 25.45 25.50 0.8M
2023-08-25 25.60 25.60 25.45 25.50 1.3M
2023-08-24 25.55 25.65 25.50 25.60 0.9M
2023-08-23 25.60 25.60 25.45 25.50 1.6M
2023-08-22 25.75 25.75 25.55 25.60 0.9M
2023-08-21 25.70 25.75 25.65 25.75 0.5M
2023-08-18 25.50 25.70 25.50 25.70 0.9M
2023-08-17 25.65 25.65 25.50 25.55 1.9M
2023-08-16 25.70 25.85 25.70 25.70 0.9M
2023-08-15 25.85 25.85 25.75 25.85 0.6M
2023-08-14 26.05 26.05 25.85 25.85 0.7M
2023-08-11 25.95 26.10 25.90 26.05 0.7M
2023-08-10 26.00 26.10 25.90 26.00 1.0M
2023-08-09 26.10 26.15 26.00 26.00 0.5M
2023-08-08 26.10 26.20 26.05 26.15 1.1M
2023-08-07 26.00 26.20 26.00 26.10 0.5M
2023-08-04 25.85 26.10 25.80 26.10 1.3M
2023-08-02 26.00 26.05 25.80 25.85 1.7M
2023-08-01 25.85 26.00 25.80 25.95 0.4M
2023-07-31 26.00 26.10 25.75 25.75 2.2M
2023-07-28 25.80 26.05 25.80 25.95 1.6M
2023-07-27 25.75 25.85 25.70 25.80 3.0M
2023-07-26 25.85 25.85 25.65 25.75 1.8M
2023-07-25 25.70 25.90 25.60 25.85 2.3M
2023-07-24 26.00 26.00 25.70 25.70 3.0M
2023-07-21 26.15 26.20 25.95 26.00 3.0M
2023-07-20 26.20 26.25 26.05 26.15 2.1M
2023-07-19 26.45 26.50 26.05 26.20 2.1M
2023-07-18 26.40 26.45 26.20 26.35 3.6M
2023-07-17 27.80 27.80 27.60 27.70 2.9M
2023-07-14 27.50 27.70 27.50 27.60 1.8M
2023-07-13 27.50 27.75 27.50 27.50 1.5M
2023-07-12 27.50 27.75 27.50 27.50 1.2M
2023-07-11 27.50 27.75 27.45 27.60 0.8M
2023-07-10 27.60 27.65 27.35 27.45 2.2M
2023-07-07 27.60 27.65 27.40 27.65 1.7M
2023-07-06 27.90 27.90 27.70 27.70 2.5M
2023-07-05 27.95 28.00 27.90 27.90 1.0M
2023-07-04 28.00 28.00 27.90 27.95 1.0M
2023-07-03 28.00 28.05 28.00 28.00 1.0M
2023-06-30 28.00 28.10 27.95 28.00 0.6M
2023-06-29 28.15 28.15 28.00 28.00 1.1M
2023-06-28 28.05 28.10 28.00 28.10 0.6M
2023-06-27 28.00 28.05 27.95 28.05 0.5M
2023-06-26 28.10 28.10 28.00 28.05 0.5M
2023-06-21 28.00 28.15 28.00 28.10 0.8M
2023-06-20 28.15 28.15 27.95 28.00 0.6M
2023-06-19 27.90 28.10 27.90 28.00 0.9M
2023-06-16 28.15 28.20 27.85 27.85 2.3M
2023-06-15 28.00 28.20 28.00 28.15 0.9M
2023-06-14 28.00 28.10 28.00 28.10 0.5M
2023-06-13 28.05 28.10 27.90 28.00 1.1M
2023-06-12 28.10 28.15 28.00 28.00 0.5M
2023-06-09 28.00 28.05 27.95 28.00 0.7M
2023-06-08 28.15 28.15 27.95 28.00 0.6M
2023-06-07 28.10 28.15 28.05 28.05 0.8M
2023-06-06 28.00 28.15 28.00 28.10 0.8M
2023-06-05 28.15 28.20 28.00 28.00 1.1M
2023-06-02 28.05 28.15 28.00 28.15 1.0M
2023-06-01 28.10 28.10 27.90 28.00 0.7M
2023-05-31 28.00 28.15 27.90 27.90 1.3M
2023-05-30 28.00 28.05 27.90 28.00 1.1M
2023-05-29 27.90 28.00 27.85 28.00 0.8M
2023-05-26 27.90 27.95 27.70 27.95 0.8M
2023-05-25 28.00 28.05 27.95 28.00 0.5M
2023-05-24 28.05 28.15 27.95 28.15 0.6M
2023-05-23 28.00 28.15 27.95 28.10 0.7M
2023-05-22 28.10 28.10 28.00 28.00 0.7M
2023-05-19 28.05 28.10 27.95 28.10 0.9M
2023-05-18 27.75 28.05 27.75 28.00 1.2M
2023-05-17 27.75 28.00 27.65 27.85 1.8M
2023-05-16 27.60 27.80 27.60 27.75 1.0M
2023-05-15 27.50 27.55 27.40 27.55 0.6M
2023-05-12 27.60 27.60 27.50 27.55 0.8M
2023-05-11 27.65 27.65 27.50 27.60 0.8M
2023-05-10 27.65 27.70 27.60 27.65 0.6M
2023-05-09 27.70 27.75 27.55 27.65 0.8M
2023-05-08 28.00 28.00 27.40 27.75 4.2M
2023-05-05 28.30 28.30 28.10 28.15 0.8M
2023-05-04 28.25 28.35 28.15 28.30 0.4M
2023-05-03 28.35 28.35 28.20 28.30 0.5M
2023-05-02 28.30 28.40 28.20 28.35 0.9M
2023-04-28 28.40 28.40 28.10 28.30 0.8M
2023-04-27 28.15 28.20 28.00 28.20 0.7M
2023-04-26 28.15 28.20 28.05 28.10 0.8M
2023-04-25 28.15 28.35 28.00 28.05 0.9M
2023-04-24 27.95 28.20 27.90 28.15 0.7M
2023-04-21 28.15 28.20 27.95 28.00 1.5M
2023-04-20 28.20 28.25 28.10 28.15 0.6M
2023-04-19 28.30 28.40 28.20 28.20 0.9M
2023-04-18 28.35 28.40 28.30 28.30 0.5M
2023-04-17 28.30 28.40 28.15 28.35 1.1M
2023-04-14 28.25 28.40 28.20 28.30 0.9M
2023-04-13 28.30 28.35 28.20 28.25 0.9M
2023-04-12 28.35 28.35 28.20 28.30 1.0M
2023-04-11 28.20 28.30 28.10 28.30 1.2M
2023-04-10 28.20 28.20 28.05 28.10 1.3M
2023-04-07 28.15 28.20 28.05 28.15 0.9M
2023-04-06 28.15 28.15 28.00 28.15 0.8M
2023-03-31 28.15 28.30 28.10 28.10 1.4M
2023-03-30 28.10 28.20 28.00 28.15 0.9M
2023-03-29 28.00 28.15 28.00 28.10 0.6M
2023-03-28 28.05 28.05 27.90 28.00 0.6M
2023-03-27 27.85 28.10 27.85 28.05 1.6M
2023-03-24 27.95 27.95 27.80 27.85 1.3M
2023-03-23 27.90 27.95 27.70 27.85 1.3M
2023-03-22 27.70 27.90 27.70 27.85 0.8M
2023-03-21 27.55 27.65 27.50 27.60 1.3M
2023-03-20 27.60 27.65 27.45 27.55 0.9M
2023-03-17 27.65 27.70 27.50 27.50 2.0M
2023-03-16 27.55 27.60 27.45 27.50 0.9M
2023-03-15 27.60 27.80 27.50 27.65 1.0M
2023-03-14 27.55 27.70 27.45 27.55 1.4M
2023-03-13 27.60 27.80 27.45 27.75 1.6M
2023-03-10 27.95 28.05 27.75 27.80 2.2M
2023-03-09 28.25 28.25 28.10 28.15 1.5M
2023-03-08 28.10 28.35 28.05 28.25 1.8M
2023-03-07 28.10 28.20 27.95 28.15 1.4M
2023-03-06 27.90 28.25 27.90 28.05 4.2M
2023-03-03 27.40 27.50 27.35 27.40 0.9M
2023-03-02 27.50 27.55 27.30 27.45 0.6M
2023-03-01 27.50 27.55 27.35 27.50 1.6M
2023-02-24 27.50 27.70 27.40 27.70 1.3M
2023-02-23 27.40 27.55 27.40 27.45 1.0M
2023-02-22 27.35 27.40 27.20 27.35 0.8M
2023-02-21 27.40 27.45 27.30 27.45 0.6M
2023-02-20 27.25 27.45 27.25 27.45 0.7M
2023-02-17 27.20 27.45 27.20 27.40 0.6M
2023-02-16 27.30 27.35 27.20 27.20 0.7M
2023-02-15 27.50 27.55 27.20 27.20 0.9M
2023-02-14 27.50 27.55 27.45 27.45 0.6M
2023-02-13 27.40 27.50 27.25 27.50 0.8M
2023-02-10 27.60 27.60 27.40 27.50 0.9M
2023-02-09 27.50 27.70 27.50 27.65 0.8M
2023-02-08 27.55 27.65 27.40 27.65 1.2M
2023-02-07 27.20 27.50 27.20 27.50 1.1M
2023-02-06 27.20 27.35 27.15 27.20 1.2M
2023-02-03 27.15 27.25 27.10 27.25 1.1M
2023-02-02 27.25 27.25 27.15 27.20 1.0M
2023-02-01 27.15 27.20 27.00 27.20 0.9M
2023-01-31 27.05 27.10 27.00 27.10 1.0M
2023-01-30 27.05 27.20 26.95 27.05 2.0M
2023-01-17 26.90 26.95 26.85 26.85 0.5M
2023-01-16 26.95 27.00 26.85 26.85 0.7M
2023-01-13 27.00 27.00 26.80 26.90 0.6M
2023-01-12 26.80 26.90 26.80 26.90 0.6M
2023-01-11 26.95 26.95 26.80 26.80 0.7M
2023-01-10 26.95 27.05 26.85 26.95 0.7M
2023-01-09 26.80 27.05 26.80 26.95 1.7M
2023-01-06 26.70 26.75 26.60 26.75 0.6M
2023-01-05 26.65 26.70 26.60 26.65 0.5M
2023-01-04 26.60 26.65 26.50 26.65 0.4M
2023-01-03 26.70 26.70 26.40 26.70 1.0M