FTSE TWSE Taiwan Technology (TSETECH)

TSETECH
🏛️ 台湾 →
45,494.80
最終更新: 2025-09-26
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 24,953.43 25,066.36 24,915.71 24,934.29 0.0M
2021-12-29 24,931.35 25,045.88 24,887.56 24,953.43 0.0M
2021-12-28 24,621.31 24,934.84 24,621.31 24,931.35 0.0M
2021-12-27 24,476.77 24,779.45 24,476.77 24,621.31 0.0M
2021-12-24 24,483.68 24,633.89 24,470.66 24,476.77 0.0M
2021-12-23 24,264.68 24,521.86 24,264.68 24,483.68 0.0M
2021-12-22 24,174.84 24,336.57 24,174.84 24,264.68 0.0M
2021-12-21 24,046.36 24,261.47 24,028.91 24,174.84 0.0M
2021-12-20 24,356.86 24,356.86 24,035.69 24,046.36 0.0M
2021-12-17 24,363.05 24,363.05 24,139.25 24,356.86 0.0M
2021-12-16 24,123.70 24,377.21 24,123.70 24,363.05 0.0M
2021-12-15 24,054.08 24,154.28 23,945.61 24,123.70 0.0M
2021-12-14 24,209.46 24,209.46 23,977.87 24,054.08 0.0M
2021-12-13 24,311.04 24,468.58 24,208.92 24,209.46 0.0M
2021-12-10 24,437.12 24,437.12 24,187.61 24,311.04 0.0M
2021-12-09 24,295.44 24,452.10 24,257.10 24,437.12 0.0M
2021-12-08 24,341.95 24,671.13 24,295.44 24,295.44 0.0M
2021-12-07 24,239.45 24,360.43 24,079.87 24,341.95 0.0M
2021-12-06 24,395.70 24,452.26 24,126.69 24,239.45 0.0M
2021-12-03 24,533.28 24,559.40 24,326.51 24,395.70 0.0M
2021-12-02 24,172.74 24,599.24 24,172.74 24,533.28 0.0M
2021-12-01 23,903.42 24,261.33 23,846.14 24,172.74 0.0M
2021-11-30 23,775.92 24,135.46 23,775.92 23,903.42 0.0M
2021-11-29 23,771.19 23,905.56 23,548.10 23,775.92 0.0M
2021-11-26 24,117.56 24,119.59 23,670.34 23,771.19 0.0M
2021-11-25 24,116.80 24,261.88 24,030.74 24,117.56 0.0M
2021-11-24 24,365.74 24,383.72 24,045.92 24,116.80 0.0M
2021-11-23 24,582.80 24,582.80 24,331.23 24,365.74 0.0M
2021-11-22 24,652.55 24,708.64 24,582.41 24,582.80 0.0M
2021-11-19 24,506.16 24,872.64 24,506.16 24,652.55 0.0M
2021-11-18 24,349.44 24,508.87 24,314.02 24,506.16 0.0M
2021-11-17 24,304.76 24,460.63 24,270.14 24,349.44 0.0M
2021-11-16 24,239.82 24,370.06 24,228.55 24,304.76 0.0M
2021-11-15 24,030.78 24,341.64 24,030.78 24,239.82 0.0M
2021-11-12 23,960.35 24,230.31 23,960.35 24,030.78 0.0M
2021-11-11 24,184.41 24,184.41 23,811.95 23,960.35 0.0M
2021-11-10 24,164.00 24,198.65 24,044.54 24,184.41 0.0M
2021-11-09 23,876.79 24,318.40 23,876.79 24,164.00 0.0M
2021-11-08 23,751.99 23,876.79 23,663.06 23,876.79 0.0M
2021-11-05 23,275.71 23,754.21 23,275.71 23,751.99 0.0M
2021-11-04 23,381.54 23,517.22 23,229.04 23,275.71 0.0M
2021-11-03 23,349.71 23,501.23 23,349.71 23,381.54 0.0M
2021-11-02 23,298.36 23,568.13 23,275.15 23,349.71 0.0M
2021-11-01 23,228.41 23,387.48 23,228.41 23,298.36 0.0M
2021-10-29 23,416.58 23,450.84 23,187.67 23,228.41 0.0M
2021-10-28 23,467.11 23,495.39 23,306.74 23,416.58 0.0M
2021-10-27 23,389.93 23,474.51 23,290.89 23,467.11 0.0M
2021-10-26 23,166.44 23,438.94 23,166.44 23,389.93 0.0M
2021-10-25 23,281.27 23,281.27 22,988.63 23,166.44 0.0M
2021-10-22 23,136.52 23,332.29 23,057.23 23,281.27 0.0M
2021-10-21 23,194.70 23,402.61 23,111.37 23,136.52 0.0M
2021-10-20 23,242.60 23,392.98 23,157.46 23,194.70 0.0M
2021-10-19 22,829.48 23,252.62 22,829.48 23,242.60 0.0M
2021-10-18 23,093.62 23,257.59 22,828.87 22,829.48 0.0M
2021-10-15 22,258.78 23,093.84 22,258.78 23,093.62 0.0M
2021-10-14 22,213.35 22,521.46 22,213.35 22,258.78 0.0M
2021-10-13 22,426.87 22,450.48 22,191.11 22,213.35 0.0M
2021-10-12 22,614.14 22,614.14 22,189.15 22,426.87 0.0M
2021-10-08 22,743.26 22,846.39 22,552.18 22,614.14 0.0M
2021-10-07 22,262.53 22,807.02 22,262.53 22,743.26 0.0M
2021-10-06 22,343.54 22,483.44 22,122.06 22,262.53 0.0M
2021-10-05 22,339.65 22,346.01 21,880.65 22,343.54 0.0M
2021-10-04 22,484.37 22,601.22 22,257.83 22,339.65 0.0M
2021-10-01 22,828.19 22,828.19 22,377.74 22,484.37 0.0M
2021-09-30 22,784.05 22,981.21 22,596.66 22,828.19 0.0M
2021-09-29 23,385.52 23,385.52 22,697.87 22,784.05 0.0M
2021-09-28 23,675.73 23,675.73 23,326.81 23,385.52 0.0M
2021-09-27 23,541.72 23,675.73 23,416.30 23,675.73 0.0M
2021-09-24 23,208.87 23,541.97 23,208.87 23,541.72 0.0M
2021-09-23 23,054.04 23,356.93 23,054.04 23,208.87 0.0M
2021-09-22 23,548.06 23,548.06 22,903.42 23,054.04 0.0M
2021-09-17 23,503.86 23,824.85 23,457.56 23,548.06 0.0M
2021-09-16 23,671.21 23,745.36 23,451.02 23,503.86 0.0M
2021-09-15 23,882.03 23,915.02 23,671.21 23,671.21 0.0M
2021-09-14 23,888.26 24,008.27 23,837.78 23,882.03 0.0M
2021-09-13 24,142.23 24,142.23 23,829.02 23,888.26 0.0M
2021-09-10 23,931.84 24,145.22 23,834.41 24,142.23 0.0M
2021-09-09 23,887.57 23,974.61 23,606.21 23,931.84 0.0M
2021-09-08 24,113.77 24,199.79 23,677.41 23,887.57 0.0M
2021-09-07 24,376.53 24,474.77 24,066.61 24,113.77 0.0M
2021-09-06 24,220.20 24,611.68 24,165.17 24,376.53 0.0M
2021-09-03 23,801.03 24,225.04 23,801.03 24,220.20 0.0M
2021-09-02 24,004.28 24,124.71 23,790.88 23,801.03 0.0M
2021-09-01 23,901.07 24,047.92 23,787.25 24,004.28 0.0M
2021-08-31 23,695.52 23,901.07 23,366.91 23,901.07 0.0M
2021-08-30 23,431.52 23,695.52 23,431.52 23,695.52 0.0M
2021-08-27 23,229.99 23,442.02 23,149.65 23,431.52 0.0M
2021-08-26 23,104.88 23,552.31 23,104.88 23,229.99 0.0M
2021-08-25 22,683.71 23,104.88 22,683.71 23,104.88 0.0M
2021-08-24 22,569.15 22,844.31 22,569.15 22,683.71 0.0M
2021-08-23 21,985.13 22,712.23 21,985.13 22,569.15 0.0M
2021-08-20 22,141.19 22,341.14 21,886.30 21,985.13 0.0M
2021-08-19 22,775.84 22,775.84 22,141.05 22,141.19 0.0M
2021-08-18 22,717.79 22,791.47 22,305.80 22,775.84 0.0M
2021-08-17 22,998.09 22,998.09 22,709.79 22,717.79 0.0M
2021-08-16 22,995.20 23,056.50 22,833.88 22,998.09 0.0M
2021-08-13 23,283.12 23,283.12 22,957.89 22,995.20 0.0M
2021-08-12 23,382.93 23,388.54 23,215.33 23,283.12 0.0M
2021-08-11 23,476.57 23,476.57 23,196.75 23,382.93 0.0M
2021-08-10 23,713.99 23,772.12 23,447.03 23,476.57 0.0M
2021-08-09 23,728.40 23,728.40 23,401.00 23,713.99 0.0M
2021-08-06 23,943.87 23,943.87 23,617.16 23,728.40 0.0M
2021-08-05 23,873.85 23,973.88 23,827.16 23,943.87 0.0M
2021-08-04 23,736.40 23,890.33 23,736.34 23,873.85 0.0M
2021-08-03 23,611.83 23,737.59 23,575.82 23,736.40 0.0M
2021-08-02 23,264.25 23,611.86 23,262.39 23,611.83 0.0M
2021-07-30 23,362.06 23,396.68 23,232.80 23,264.25 0.0M
2021-07-29 23,083.02 23,371.78 23,083.02 23,362.06 0.0M
2021-07-28 23,297.34 23,297.34 22,813.78 23,083.02 0.0M
2021-07-27 23,288.27 23,466.14 23,280.97 23,297.34 0.0M
2021-07-26 23,406.83 23,579.75 23,283.88 23,288.27 0.0M
2021-07-23 23,568.90 23,660.83 23,341.23 23,406.83 0.0M
2021-07-22 23,366.13 23,719.98 23,366.13 23,568.90 0.0M
2021-07-21 23,342.46 23,562.61 23,204.43 23,366.13 0.0M
2021-07-20 23,504.99 23,528.30 23,295.60 23,342.46 0.0M
2021-07-19 23,820.72 23,820.72 23,364.69 23,504.99 0.0M
2021-07-16 24,418.39 24,418.39 23,694.69 23,820.72 0.0M
2021-07-15 24,280.50 24,419.76 24,221.44 24,418.39 0.0M
2021-07-14 24,123.56 24,389.11 24,123.56 24,280.50 0.0M
2021-07-13 23,745.48 24,237.22 23,745.48 24,123.56 0.0M
2021-07-12 23,424.66 23,853.36 23,424.66 23,745.48 0.0M
2021-07-09 23,623.71 23,623.71 23,300.93 23,424.66 0.0M
2021-07-08 23,752.56 23,820.74 23,604.19 23,623.71 0.0M
2021-07-07 23,699.13 23,780.50 23,598.97 23,752.56 0.0M
2021-07-06 23,766.65 23,873.76 23,636.91 23,699.13 0.0M
2021-07-05 23,494.40 23,913.01 23,494.40 23,766.65 0.0M
2021-07-02 23,548.13 23,589.55 23,440.73 23,494.40 0.0M
2021-07-01 23,698.71 23,778.22 23,523.39 23,548.13 0.0M
2021-06-30 23,627.65 23,841.94 23,627.65 23,698.71 0.0M
2021-06-29 23,524.16 23,754.56 23,524.16 23,627.65 0.0M
2021-06-28 23,545.85 23,555.72 23,351.31 23,524.16 0.0M
2021-06-25 23,534.21 23,794.29 23,502.88 23,545.85 0.0M
2021-06-24 23,631.61 23,743.28 23,473.30 23,534.21 0.0M
2021-06-23 23,025.02 23,702.35 23,025.02 23,631.61 0.0M
2021-06-22 23,198.92 23,403.00 23,024.25 23,025.02 0.0M
2021-06-21 23,880.87 23,880.87 23,186.98 23,198.92 0.0M
2021-06-18 24,022.97 24,112.63 23,880.87 23,880.87 0.0M
2021-06-17 23,888.16 24,023.00 23,644.83 24,022.97 0.0M
2021-06-16 24,054.70 24,054.70 23,869.09 23,888.16 0.0M
2021-06-15 23,802.26 24,087.97 23,802.26 24,054.70 0.0M
2021-06-11 23,717.67 23,910.02 23,717.67 23,802.26 0.0M
2021-06-10 23,298.67 23,729.57 23,298.67 23,717.67 0.0M
2021-06-09 23,447.26 23,447.26 23,219.73 23,298.67 0.0M
2021-06-08 23,544.99 23,664.17 23,439.44 23,447.26 0.0M
2021-06-07 23,609.22 23,642.69 23,145.69 23,544.99 0.0M
2021-06-04 23,701.78 23,701.78 23,432.89 23,609.22 0.0M
2021-06-03 23,585.25 23,819.94 23,585.25 23,701.78 0.0M
2021-06-02 23,792.86 23,915.03 23,491.29 23,585.25 0.0M
2021-06-01 23,788.12 23,940.35 23,708.18 23,792.86 0.0M
2021-05-31 23,398.69 23,804.04 23,398.69 23,788.12 0.0M
2021-05-28 23,052.92 23,457.83 23,052.92 23,398.69 0.0M
2021-05-27 23,158.09 23,158.09 22,741.40 23,052.92 0.0M
2021-05-26 23,128.50 23,332.34 23,027.36 23,158.09 0.0M
2021-05-25 22,588.99 23,237.57 22,588.99 23,128.50 0.0M
2021-05-24 22,627.06 22,718.99 22,374.92 22,588.99 0.0M
2021-05-21 22,331.88 22,848.16 22,331.88 22,627.06 0.0M
2021-05-20 22,413.09 22,492.35 22,151.72 22,331.88 0.0M
2021-05-19 22,620.20 22,685.11 22,296.92 22,413.09 0.0M
2021-05-18 21,520.85 22,645.09 21,520.85 22,620.20 0.0M
2021-05-17 21,958.18 21,970.20 21,196.95 21,520.85 0.0M
2021-05-14 21,610.12 22,287.28 21,610.12 21,958.18 0.0M
2021-05-13 21,911.53 22,172.48 21,178.41 21,610.12 0.0M
2021-05-12 22,527.80 22,564.78 20,486.68 21,911.53 0.0M
2021-05-11 23,545.89 23,545.89 22,452.63 22,527.80 0.0M
2021-05-10 24,110.24 24,110.24 23,523.48 23,545.89 0.0M
2021-05-07 23,496.95 24,110.24 23,496.95 24,110.24 0.0M
2021-05-06 23,333.85 23,622.74 23,161.73 23,496.95 0.0M
2021-05-05 23,730.70 23,828.66 23,333.60 23,333.85 0.0M
2021-05-04 23,888.15 23,962.43 23,237.78 23,730.70 0.0M
2021-05-03 24,562.06 24,562.06 23,881.42 23,888.15 0.0M
2021-04-29 24,537.70 24,872.11 24,537.70 24,562.06 0.0M
2021-04-28 24,665.07 24,676.42 24,455.34 24,537.70 0.0M
2021-04-27 24,649.28 24,754.95 24,500.14 24,665.07 0.0M
2021-04-26 24,262.92 24,653.29 24,262.92 24,649.28 0.0M
2021-04-23 23,775.77 24,262.92 23,734.20 24,262.92 0.0M
2021-04-22 23,916.37 24,203.59 23,775.27 23,775.77 0.0M
2021-04-21 24,234.31 24,234.31 23,915.89 23,916.37 0.0M
2021-04-20 24,150.10 24,250.24 23,960.81 24,234.31 0.0M
2021-04-19 24,341.58 24,341.58 24,086.71 24,150.10 0.0M
2021-04-16 24,434.90 24,434.90 24,112.75 24,341.58 0.0M
2021-04-15 24,182.02 24,434.90 24,015.35 24,434.90 0.0M
2021-04-14 24,073.44 24,230.46 23,668.66 24,182.02 0.0M
2021-04-13 24,129.52 24,431.30 24,036.84 24,073.44 0.0M
2021-04-12 24,332.36 24,479.72 24,057.61 24,129.52 0.0M
2021-04-09 24,502.59 24,677.98 24,318.29 24,332.36 0.0M
2021-04-08 24,342.88 24,505.69 24,110.12 24,502.59 0.0M
2021-04-07 24,257.12 24,408.36 24,197.19 24,342.88 0.0M
2021-04-06 23,937.30 24,420.20 23,937.30 24,257.12 0.0M
2021-04-01 23,586.40 23,951.92 23,586.40 23,937.30 0.0M
2021-03-31 23,962.01 23,962.01 23,585.71 23,586.40 0.0M
2021-03-30 23,859.71 23,966.95 23,769.13 23,962.01 0.0M
2021-03-29 23,560.34 23,973.23 23,560.34 23,859.71 0.0M
2021-03-26 23,102.51 23,608.97 23,102.51 23,560.34 0.0M
2021-03-25 23,066.26 23,286.37 22,856.33 23,102.51 0.0M
2021-03-24 23,508.88 23,508.88 22,938.68 23,066.26 0.0M
2021-03-23 23,483.05 23,851.96 23,480.47 23,508.88 0.0M
2021-03-22 23,323.92 23,603.20 23,147.71 23,483.05 0.0M
2021-03-19 23,670.71 23,670.71 23,282.78 23,323.92 0.0M
2021-03-18 23,640.54 23,919.31 23,640.54 23,670.71 0.0M
2021-03-17 23,921.41 23,921.41 23,554.71 23,640.54 0.0M
2021-03-16 23,815.42 23,950.77 23,750.32 23,921.41 0.0M
2021-03-15 23,882.07 23,909.23 23,731.20 23,815.42 0.0M
2021-03-12 23,703.61 24,056.63 23,703.61 23,882.07 0.0M
2021-03-11 23,216.16 23,795.96 23,176.49 23,703.61 0.0M
2021-03-10 23,168.71 23,426.39 23,101.44 23,216.16 0.0M
2021-03-09 23,253.51 23,253.51 22,821.94 23,168.71 0.0M
2021-03-08 23,378.48 23,734.52 23,253.48 23,253.51 0.0M
2021-03-05 23,459.57 23,521.90 22,855.47 23,378.48 0.0M
2021-03-04 24,234.36 24,234.36 23,429.10 23,459.57 0.0M
2021-03-03 23,794.36 24,236.05 23,515.81 24,234.36 0.0M
2021-03-02 23,703.43 24,319.03 23,703.43 23,794.36 0.0M
2021-02-26 24,743.95 24,743.95 23,703.43 23,703.43 0.0M
2021-02-25 24,375.54 24,825.62 24,375.54 24,743.95 0.0M
2021-02-24 24,920.41 24,920.41 24,375.37 24,375.54 0.0M
2021-02-23 25,173.83 25,173.83 24,580.37 24,920.41 0.0M
2021-02-22 25,237.27 25,605.26 25,173.83 25,173.83 0.0M
2021-02-19 25,536.53 25,536.53 25,033.84 25,237.27 0.0M
2021-02-18 25,571.18 25,707.57 25,359.67 25,536.53 0.0M
2021-02-17 24,426.52 25,729.67 24,426.52 25,571.18 0.0M
2021-02-05 24,185.14 24,752.09 24,185.14 24,426.52 0.0M
2021-02-04 24,320.48 24,391.56 23,930.16 24,185.14 0.0M
2021-02-03 24,324.59 24,655.04 24,293.54 24,320.48 0.0M
2021-02-02 23,579.30 24,528.91 23,579.30 24,324.59 0.0M
2021-02-01 22,886.30 23,605.20 22,781.22 23,579.30 0.0M
2021-01-29 23,263.28 23,766.51 22,886.13 22,886.30 0.0M
2021-01-28 23,821.19 23,821.19 23,151.33 23,263.28 0.0M
2021-01-27 23,776.11 24,154.16 23,684.21 23,821.19 0.0M
2021-01-26 24,402.62 24,626.65 23,590.54 23,776.11 0.0M
2021-01-25 24,853.65 24,853.65 24,119.23 24,402.62 0.0M
2021-01-22 25,486.91 25,486.91 24,827.52 24,853.65 0.0M
2021-01-21 24,551.08 25,666.69 24,386.04 25,486.91 0.0M
2021-01-20 24,089.21 24,745.10 24,089.21 24,551.08 0.0M
2021-01-19 23,336.04 24,238.52 23,336.04 24,089.21 0.0M
2021-01-18 23,168.76 23,372.14 22,789.55 23,336.04 0.0M
2021-01-15 22,980.29 23,999.89 22,980.29 23,168.76 0.0M
2021-01-14 23,384.66 23,384.66 22,893.99 22,980.29 0.0M
2021-01-13 22,776.87 23,388.02 22,776.87 23,384.66 0.0M
2021-01-12 22,627.17 23,011.63 22,558.00 22,776.87 0.0M
2021-01-11 22,419.93 22,627.63 22,278.30 22,627.17 0.0M
2021-01-08 21,860.46 22,419.93 21,860.46 22,419.93 0.0M
2021-01-07 21,376.00 22,023.78 21,376.00 21,860.46 0.0M
2021-01-06 21,167.95 21,627.78 21,108.10 21,376.00 0.0M
2021-01-05 20,954.67 21,167.95 20,874.36 21,167.95 0.0M
2021-01-04 20,712.19 21,080.36 20,638.78 20,954.67 0.0M