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
2024-12-31 39,389.82 39,389.82 38,921.97 39,024.93 0.0M
2024-12-30 39,529.42 39,631.46 39,282.84 39,389.82 0.0M
2024-12-27 39,386.39 39,678.32 39,255.38 39,529.42 0.0M
2024-12-26 39,329.55 39,544.68 39,329.55 39,386.39 0.0M
2024-12-25 39,132.68 39,508.17 39,132.68 39,329.55 0.0M
2024-12-24 39,152.55 39,665.09 39,130.70 39,132.68 0.0M
2024-12-23 37,810.19 39,212.39 37,810.19 39,152.55 0.0M
2024-12-20 38,783.34 38,783.34 37,810.16 37,810.19 0.0M
2024-12-19 39,250.50 39,250.50 38,340.02 38,783.34 0.0M
2024-12-18 38,913.18 39,386.47 38,748.98 39,250.50 0.0M
2024-12-17 38,990.18 39,484.30 38,913.18 38,913.18 0.0M
2024-12-16 38,707.31 39,327.55 38,707.31 38,990.18 0.0M
2024-12-13 38,592.04 38,852.91 38,390.51 38,707.31 0.0M
2024-12-12 38,181.28 38,859.30 38,181.28 38,592.04 0.0M
2024-12-11 38,734.24 38,734.24 38,105.02 38,181.28 0.0M
2024-12-10 39,045.47 39,079.38 38,580.56 38,734.24 0.0M
2024-12-09 38,791.09 39,122.31 38,775.38 39,045.47 0.0M
2024-12-06 39,052.42 39,244.36 38,662.53 38,791.09 0.0M
2024-12-05 38,933.16 39,248.83 38,891.35 39,052.42 0.0M
2024-12-04 38,380.38 38,933.16 38,380.38 38,933.16 0.0M
2024-12-03 37,842.55 38,757.59 37,842.55 38,380.38 0.0M
2024-12-02 36,685.83 38,000.14 36,685.83 37,842.55 0.0M
2024-11-29 36,817.65 37,128.16 36,403.76 36,685.83 0.0M
2024-11-28 36,768.78 36,938.39 36,448.75 36,817.65 0.0M
2024-11-27 37,367.16 37,560.05 36,768.78 36,768.78 0.0M
2024-11-26 38,003.88 38,003.88 37,325.65 37,367.16 0.0M
2024-11-25 38,138.93 38,644.54 38,003.88 38,003.88 0.0M
2024-11-22 37,267.47 38,437.81 37,267.47 38,138.93 0.0M
2024-11-21 37,676.44 37,702.57 37,205.02 37,267.47 0.0M
2024-11-20 38,065.94 38,435.51 37,535.71 37,676.44 0.0M
2024-11-19 37,516.81 38,259.34 37,516.81 38,065.94 0.0M
2024-11-18 37,988.04 38,000.53 37,405.67 37,516.81 0.0M
2024-11-15 38,052.37 38,381.51 37,792.08 37,988.04 0.0M
2024-11-14 38,220.50 38,254.97 37,772.92 38,052.37 0.0M
2024-11-13 38,526.94 38,672.26 38,220.50 38,220.50 0.0M
2024-11-12 39,694.52 39,694.52 38,526.72 38,526.94 0.0M
2024-11-11 39,765.59 39,809.83 39,211.78 39,694.52 0.0M
2024-11-08 39,210.32 39,945.86 39,210.32 39,765.59 0.0M
2024-11-07 38,895.26 39,533.23 38,670.80 39,210.32 0.0M
2024-11-06 38,522.73 39,469.88 38,346.82 38,895.26 0.0M
2024-11-05 38,264.37 38,701.76 37,939.67 38,522.73 0.0M
2024-11-04 37,770.38 38,405.88 37,770.38 38,264.37 0.0M
2024-11-01 37,943.72 37,943.72 36,720.18 37,770.38 0.0M
2024-10-30 38,219.31 38,716.95 37,927.18 37,943.72 0.0M
2024-10-29 38,728.99 38,728.99 37,744.70 38,219.31 0.0M
2024-10-28 39,122.41 39,628.00 38,695.81 38,728.99 0.0M
2024-10-25 38,799.20 39,258.21 38,799.20 39,122.41 0.0M
2024-10-24 39,030.58 39,371.43 38,680.86 38,799.20 0.0M
2024-10-23 39,474.75 39,474.75 38,899.98 39,030.58 0.0M
2024-10-22 39,585.07 39,585.07 38,904.32 39,474.75 0.0M
2024-10-21 39,398.55 39,878.10 39,398.55 39,585.07 0.0M
2024-10-18 38,219.20 39,938.33 38,219.20 39,398.55 0.0M
2024-10-17 38,346.22 38,706.03 37,990.86 38,219.20 0.0M
2024-10-16 39,074.45 39,074.45 38,004.23 38,346.22 0.0M
2024-10-15 38,236.50 39,213.57 38,236.50 39,074.45 0.0M
2024-10-14 38,184.28 38,474.87 37,895.28 38,236.50 0.0M
2024-10-11 37,397.70 38,347.46 37,397.70 38,184.28 0.0M
2024-10-09 37,017.26 37,808.22 37,017.26 37,397.70 0.0M
2024-10-08 37,040.84 37,050.24 36,636.67 37,017.26 0.0M
2024-10-07 36,169.03 37,137.30 36,169.03 37,040.84 0.0M
2024-10-04 36,029.50 36,487.47 35,887.06 36,169.03 0.0M
2024-10-01 35,575.54 36,220.23 35,575.54 36,029.50 0.0M
2024-09-30 37,009.27 37,009.27 35,575.54 35,575.54 0.0M
2024-09-27 37,355.50 37,743.49 36,999.57 37,009.27 0.0M
2024-09-26 37,014.45 37,434.33 37,014.45 37,355.50 0.0M
2024-09-25 36,330.69 37,046.34 36,330.69 37,014.45 0.0M
2024-09-24 35,989.41 36,334.58 35,714.52 36,330.69 0.0M
2024-09-23 35,763.09 36,018.34 35,757.68 35,989.41 0.0M
2024-09-20 35,429.52 36,197.86 35,429.52 35,763.09 0.0M
2024-09-19 34,776.66 35,443.94 34,655.61 35,429.52 0.0M
2024-09-18 35,192.56 35,192.56 34,547.61 34,776.66 0.0M
2024-09-16 35,097.36 35,241.21 34,946.81 35,192.56 0.0M
2024-09-13 35,000.27 35,347.37 34,866.01 35,097.36 0.0M
2024-09-12 33,629.78 35,096.12 33,629.78 35,000.27 0.0M
2024-09-11 33,689.09 33,811.85 33,614.16 33,629.78 0.0M
2024-09-10 33,724.96 34,107.76 33,532.31 33,689.09 0.0M
2024-09-09 34,360.12 34,360.12 33,433.34 33,724.96 0.0M
2024-09-06 33,833.18 34,423.40 33,822.42 34,360.12 0.0M
2024-09-05 33,634.38 34,335.88 33,634.38 33,833.18 0.0M
2024-09-04 35,525.26 35,525.26 33,440.07 33,634.38 0.0M
2024-09-03 35,757.18 35,928.31 35,512.54 35,525.26 0.0M
2024-09-02 35,757.35 36,123.04 35,605.71 35,757.18 0.0M
2024-08-30 35,754.80 35,985.67 35,691.56 35,757.35 0.0M
2024-08-29 36,185.53 36,185.53 35,342.05 35,754.80 0.0M
2024-08-28 35,572.97 36,194.42 35,511.95 36,185.53 0.0M
2024-08-27 35,797.97 35,797.97 35,423.51 35,572.97 0.0M
2024-08-26 35,797.97 35,797.97 35,797.97 35,797.97 0.0M
2024-08-23 35,765.06 35,792.33 35,315.81 35,764.13 0.0M
2024-08-22 35,947.95 36,181.82 35,656.00 35,765.06 0.0M
2024-08-21 36,460.20 36,460.20 35,851.72 35,947.95 0.0M
2024-08-20 36,444.81 36,677.33 36,312.65 36,460.20 0.0M
2024-08-19 36,234.12 36,538.81 36,153.06 36,444.81 0.0M
2024-08-16 35,269.52 36,248.35 35,269.52 36,234.12 0.0M
2024-08-15 35,556.19 35,576.62 35,249.71 35,269.52 0.0M
2024-08-14 35,184.11 35,788.88 35,184.11 35,556.19 0.0M
2024-08-13 35,090.95 35,296.61 35,004.24 35,184.11 0.0M
2024-08-12 34,573.75 35,348.11 34,573.75 35,090.95 0.0M
2024-08-09 33,364.05 34,729.43 33,364.05 34,573.75 0.0M
2024-08-08 34,215.99 34,215.99 33,046.35 33,364.05 0.0M
2024-08-07 32,738.37 34,230.71 32,738.37 34,215.99 0.0M
2024-08-06 30,957.54 33,265.92 30,957.54 32,738.37 0.0M
2024-08-05 34,164.69 34,164.69 30,883.02 30,957.54 0.0M
2024-08-02 36,279.75 36,279.75 34,158.89 34,164.69 0.0M
2024-08-01 35,400.18 36,516.72 35,400.18 36,279.75 0.0M
2024-07-31 35,572.11 35,637.52 35,145.24 35,400.18 0.0M
2024-07-30 35,511.31 35,766.58 34,889.23 35,572.11 0.0M
2024-07-29 35,229.73 35,926.09 35,229.73 35,511.31 0.0M
2024-07-26 37,052.08 37,052.08 34,891.99 35,229.73 0.0M
2024-07-23 35,728.72 37,054.11 35,728.72 37,052.08 0.0M
2024-07-22 36,945.84 36,945.84 35,588.37 35,728.72 0.0M
2024-07-19 38,006.38 38,006.38 37,019.22 37,033.17 0.0M
2024-07-18 38,978.71 38,978.71 37,521.11 38,006.38 0.0M
2024-07-17 39,684.93 39,684.93 38,700.78 38,978.71 0.0M
2024-07-16 39,331.34 40,139.09 39,234.37 39,684.93 0.0M
2024-07-15 39,352.81 39,568.63 38,985.09 39,331.34 0.0M
2024-07-12 40,699.09 40,699.09 38,946.78 39,352.81 0.0M
2024-07-11 39,744.99 40,737.92 39,744.99 40,699.09 0.0M
2024-07-10 39,652.20 39,867.27 38,887.31 39,744.99 0.0M
2024-07-09 39,426.65 40,144.64 39,042.23 39,652.20 0.0M
2024-07-08 38,376.27 39,788.34 38,279.43 39,426.65 0.0M
2024-07-05 38,395.99 38,565.09 38,207.75 38,376.27 0.0M
2024-07-04 37,534.03 38,529.75 37,534.03 38,395.99 0.0M
2024-07-03 37,025.96 37,537.83 37,025.96 37,534.03 0.0M
2024-07-02 37,474.08 37,474.08 36,948.25 37,025.96 0.0M
2024-07-01 37,432.23 37,785.25 37,372.53 37,474.08 0.0M
2024-06-28 37,209.32 37,594.66 37,116.39 37,432.23 0.0M
2024-06-27 37,283.16 37,283.16 36,855.90 37,209.32 0.0M
2024-06-26 36,855.60 37,395.06 36,855.60 37,283.16 0.0M
2024-06-25 36,756.71 36,855.60 36,069.42 36,855.60 0.0M
2024-06-24 37,856.98 37,856.98 36,756.71 36,756.71 0.0M
2024-06-21 38,280.52 38,280.52 37,571.24 37,856.98 0.0M
2024-06-20 37,966.81 38,280.52 37,798.37 38,280.52 0.0M
2024-06-19 36,729.49 38,114.87 36,729.49 37,966.81 0.0M
2024-06-18 36,112.25 36,873.51 36,112.25 36,729.49 0.0M
2024-06-17 36,118.01 36,215.14 35,868.24 36,112.25 0.0M
2024-06-14 35,827.56 36,118.76 35,494.47 36,118.01 0.0M
2024-06-13 35,239.73 36,176.64 35,239.73 35,827.56 0.0M
2024-06-12 34,415.96 35,346.71 34,415.96 35,239.73 0.0M
2024-06-11 34,363.21 34,757.53 34,363.21 34,415.96 0.0M
2024-06-07 34,761.61 34,761.61 34,333.01 34,363.21 0.0M
2024-06-06 33,646.82 34,947.88 33,646.82 34,761.61 0.0M
2024-06-05 33,288.73 33,705.97 33,071.24 33,646.82 0.0M
2024-06-04 33,675.95 33,734.86 33,169.81 33,288.73 0.0M
2024-06-03 32,841.40 33,894.75 32,841.40 33,675.95 0.0M
2024-05-31 33,508.25 33,804.89 32,841.40 32,841.40 0.0M
2024-05-30 34,145.79 34,145.79 33,498.57 33,508.25 0.0M
2024-05-29 34,473.63 34,571.44 34,145.71 34,145.79 0.0M
2024-05-28 34,494.19 34,683.43 34,409.97 34,473.63 0.0M
2024-05-27 34,035.45 34,720.60 34,035.45 34,494.19 0.0M
2024-05-24 34,198.73 34,198.73 33,721.01 34,035.45 0.0M
2024-05-23 33,782.04 34,242.35 33,782.04 34,198.73 0.0M
2024-05-22 33,016.59 33,814.63 33,016.59 33,782.04 0.0M
2024-05-21 32,920.03 33,083.42 32,792.51 33,016.59 0.0M
2024-05-20 32,927.83 33,039.86 32,542.11 32,920.03 0.0M
2024-05-17 33,103.51 33,206.35 32,869.52 32,927.83 0.0M
2024-05-16 32,930.95 33,641.84 32,930.95 33,103.51 0.0M
2024-05-15 32,618.73 33,208.97 32,594.12 32,930.95 0.0M
2024-05-14 32,242.33 32,638.31 32,091.14 32,618.73 0.0M
2024-05-13 31,827.27 32,461.32 31,827.27 32,242.33 0.0M
2024-05-10 31,714.72 31,983.11 31,622.51 31,827.27 0.0M
2024-05-09 31,906.85 31,998.44 31,714.72 31,714.72 0.0M
2024-05-08 31,749.66 31,907.48 31,563.52 31,906.85 0.0M
2024-05-07 31,317.52 31,749.70 31,317.52 31,749.66 0.0M
2024-05-06 30,998.11 31,562.14 30,998.11 31,317.52 0.0M
2024-05-03 30,689.74 31,333.33 30,689.74 30,998.11 0.0M
2024-05-02 31,208.88 31,208.88 30,689.48 30,689.74 0.0M
2024-04-30 31,399.20 31,595.21 31,208.88 31,208.88 0.0M
2024-04-29 30,884.72 31,429.30 30,884.72 31,399.20 0.0M
2024-04-26 30,320.96 31,139.43 30,320.96 30,884.72 0.0M
2024-04-25 30,949.08 30,949.08 30,302.98 30,320.96 0.0M
2024-04-24 29,705.97 31,029.21 29,705.97 30,949.08 0.0M
2024-04-23 29,316.50 29,938.49 29,316.50 29,705.97 0.0M
2024-04-22 29,767.88 29,939.37 29,316.50 29,316.50 0.0M
2024-04-19 31,517.02 31,517.02 29,456.87 29,767.88 0.0M
2024-04-18 31,473.76 31,682.11 31,056.30 31,517.02 0.0M
2024-04-17 30,901.32 31,570.27 30,901.32 31,473.76 0.0M
2024-04-16 30,901.32 30,901.32 30,901.32 30,901.32 0.0M
2024-04-15 32,387.63 32,387.63 31,740.45 31,754.97 0.0M
2024-04-12 32,481.15 32,628.70 32,360.47 32,387.63 0.0M
2024-04-11 32,409.97 32,485.37 32,234.36 32,481.15 0.0M
2024-04-10 32,512.62 32,627.90 32,365.21 32,409.97 0.0M
2024-04-09 31,647.64 32,579.97 31,647.64 32,512.62 0.0M
2024-04-08 31,601.51 31,902.69 31,601.51 31,647.64 0.0M
2024-04-03 31,846.27 31,846.27 31,450.78 31,601.51 0.0M
2024-04-02 31,161.82 31,849.80 31,161.82 31,846.27 0.0M
2024-04-01 31,501.04 31,621.05 31,137.55 31,161.82 0.0M
2024-03-29 31,166.27 31,584.64 31,166.27 31,501.04 0.0M
2024-03-28 31,261.80 31,294.65 30,927.84 31,166.27 0.0M
2024-03-27 31,202.14 31,420.96 31,126.76 31,261.80 0.0M
2024-03-26 31,322.28 31,722.53 30,935.99 31,202.14 0.0M
2024-03-25 31,507.72 31,578.97 31,311.68 31,322.28 0.0M
2024-03-22 31,437.64 31,621.16 31,175.99 31,507.72 0.0M
2024-03-21 30,640.22 31,440.13 30,640.22 31,437.64 0.0M
2024-03-20 30,766.20 31,123.22 30,486.00 30,640.22 0.0M
2024-03-19 30,850.84 30,882.48 30,549.21 30,766.20 0.0M
2024-03-18 30,382.57 30,871.89 30,382.57 30,850.84 0.0M
2024-03-15 30,969.99 30,969.99 30,367.65 30,382.57 0.0M
2024-03-14 31,028.73 31,100.51 30,588.94 30,969.99 0.0M
2024-03-13 30,918.86 31,452.82 30,915.92 31,028.73 0.0M
2024-03-12 30,621.79 30,936.61 30,380.13 30,918.86 0.0M
2024-03-11 30,964.63 30,964.63 30,433.40 30,621.79 0.0M
2024-03-08 30,508.31 31,584.42 30,508.31 30,964.63 0.0M
2024-03-07 29,852.08 30,769.55 29,852.08 30,508.31 0.0M
2024-03-06 29,620.38 29,930.27 29,227.38 29,852.08 0.0M
2024-03-05 29,408.66 29,805.64 29,408.66 29,620.38 0.0M
2024-03-04 28,367.68 29,442.26 28,367.68 29,408.66 0.0M
2024-03-01 28,401.96 28,634.27 28,335.36 28,367.68 0.0M
2024-02-29 28,440.46 28,587.39 28,236.11 28,401.96 0.0M
2024-02-27 28,548.26 28,702.95 28,213.04 28,440.46 0.0M
2024-02-26 28,471.09 28,613.88 28,342.77 28,548.26 0.0M
2024-02-23 28,253.84 28,655.20 28,253.84 28,471.09 0.0M
2024-02-22 27,828.15 28,339.76 27,828.15 28,253.84 0.0M
2024-02-21 28,071.96 28,071.96 27,758.23 27,828.15 0.0M
2024-02-20 27,766.36 28,076.70 27,691.00 28,071.96 0.0M
2024-02-19 27,902.20 27,902.20 27,674.73 27,766.36 0.0M
2024-02-16 28,267.09 28,305.03 27,890.97 27,902.20 0.0M
2024-02-15 26,776.64 28,538.20 26,776.64 28,267.09 0.0M
2024-02-05 26,523.21 26,803.22 26,518.97 26,776.64 0.0M
2024-02-02 26,258.77 26,523.29 26,258.77 26,523.21 0.0M
2024-02-01 26,278.24 26,278.24 25,976.55 26,258.77 0.0M
2024-01-31 26,668.18 26,668.18 26,223.56 26,278.24 0.0M
2024-01-30 26,740.39 26,826.76 26,622.28 26,668.18 0.0M
2024-01-29 26,552.81 26,741.12 26,551.80 26,740.39 0.0M
2024-01-26 26,630.84 26,677.26 26,478.97 26,552.81 0.0M
2024-01-25 26,206.66 26,636.62 26,206.66 26,630.84 0.0M
2024-01-24 26,257.67 26,333.30 26,177.30 26,206.66 0.0M
2024-01-23 26,199.14 26,321.88 26,078.41 26,257.67 0.0M
2024-01-22 25,974.03 26,343.85 25,974.03 26,199.14 0.0M
2024-01-19 24,799.45 25,974.03 24,799.45 25,974.03 0.0M
2024-01-18 24,606.51 24,887.28 24,606.51 24,799.45 0.0M
2024-01-17 24,755.90 24,851.07 24,540.48 24,606.51 0.0M
2024-01-16 24,943.68 24,985.27 24,675.83 24,755.90 0.0M
2024-01-15 24,897.76 25,143.61 24,897.76 24,943.68 0.0M
2024-01-12 24,943.75 25,015.75 24,778.20 24,897.76 0.0M
2024-01-11 24,815.84 25,025.55 24,815.84 24,943.75 0.0M
2024-01-10 24,878.96 24,880.27 24,700.06 24,815.84 0.0M
2024-01-09 24,797.80 25,090.03 24,797.80 24,878.96 0.0M
2024-01-08 24,676.16 24,969.87 24,676.16 24,797.80 0.0M
2024-01-05 24,786.41 24,850.16 24,627.74 24,676.16 0.0M
2024-01-04 24,805.81 24,894.06 24,696.92 24,786.41 0.0M
2024-01-03 25,380.12 25,380.12 24,734.84 24,805.81 0.0M
2024-01-02 25,574.95 25,605.13 25,242.83 25,380.12 0.0M