Taiwan Line Tek Electronic Co Ltd (2462)

2462
🏛️ 台湾 →
25.70
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
2022-12-30 29.40 29.50 28.50 28.50 0.4M
2022-12-29 28.40 29.40 28.30 29.05 1.1M
2022-12-28 29.15 29.25 28.20 28.40 1.0M
2022-12-27 29.20 29.35 28.15 28.55 1.0M
2022-12-26 28.85 29.80 28.85 29.15 1.2M
2022-12-23 29.30 29.80 29.00 29.00 0.9M
2022-12-22 28.95 29.70 28.95 29.40 0.7M
2022-12-21 28.60 29.10 28.60 28.85 0.6M
2022-12-20 28.70 29.15 28.50 28.60 1.0M
2022-12-19 28.35 28.85 28.20 28.70 0.5M
2022-12-16 28.10 28.90 27.95 28.30 1.0M
2022-12-15 27.80 28.25 27.80 28.15 0.3M
2022-12-14 27.40 28.20 27.40 27.85 0.4M
2022-12-13 27.40 27.50 27.30 27.40 0.2M
2022-12-12 27.45 27.50 27.20 27.40 0.1M
2022-12-09 27.55 27.60 27.30 27.35 0.1M
2022-12-08 27.60 27.70 27.10 27.30 0.3M
2022-12-07 27.75 28.00 27.60 27.60 0.2M
2022-12-06 28.45 28.45 27.75 27.95 0.7M
2022-12-05 28.50 28.70 28.40 28.45 0.6M
2022-12-02 28.40 28.60 28.30 28.40 0.4M
2022-12-01 28.25 28.40 28.00 28.40 0.7M
2022-11-30 27.95 28.10 27.60 28.10 0.9M
2022-11-29 27.70 28.20 27.55 27.80 1.0M
2022-11-28 27.30 27.75 27.00 27.75 0.7M
2022-11-25 27.60 27.80 26.45 27.80 2.6M
2022-11-24 25.50 27.80 25.50 27.80 3.7M
2022-11-23 25.20 25.50 25.00 25.30 0.2M
2022-11-22 25.30 25.45 24.95 25.20 0.0M
2022-11-21 25.50 25.50 25.10 25.25 0.0M
2022-11-18 25.50 25.50 25.20 25.30 0.0M
2022-11-17 25.50 25.55 25.25 25.35 0.1M
2022-11-16 25.65 25.75 25.30 25.30 0.1M
2022-11-15 25.15 25.85 25.00 25.40 0.3M
2022-11-14 24.70 25.10 24.65 25.10 0.2M
2022-11-11 24.90 25.00 24.30 24.60 0.2M
2022-11-10 24.80 24.80 24.50 24.50 0.1M
2022-11-09 25.00 25.10 24.80 24.90 0.1M
2022-11-08 25.10 25.10 24.75 24.75 0.1M
2022-11-07 24.60 24.85 24.60 24.80 0.1M
2022-11-04 24.50 24.65 24.30 24.60 0.1M
2022-11-03 24.35 24.45 24.30 24.45 0.0M
2022-11-02 24.60 24.60 24.10 24.45 0.1M
2022-11-01 24.40 24.60 24.10 24.55 0.0M
2022-10-31 23.95 24.45 23.95 24.45 0.1M
2022-10-28 23.80 24.10 23.75 23.90 0.1M
2022-10-27 24.00 24.05 23.85 23.95 0.1M
2022-10-26 23.85 23.95 23.45 23.75 0.1M
2022-10-25 24.05 24.10 23.70 23.80 0.1M
2022-10-24 24.15 24.15 23.85 23.90 0.1M
2022-10-21 24.00 24.00 23.55 23.80 0.2M
2022-10-20 24.10 24.10 23.60 24.00 0.1M
2022-10-19 24.30 24.30 23.80 24.25 0.1M
2022-10-18 24.40 24.40 24.00 24.15 0.0M
2022-10-17 24.25 24.25 23.70 24.10 0.1M
2022-10-14 24.65 24.80 24.10 24.50 0.2M
2022-10-13 24.95 25.15 23.55 24.05 0.3M
2022-10-12 25.10 25.35 24.60 24.80 0.1M
2022-10-11 25.05 25.20 24.60 25.20 0.1M
2022-10-07 25.85 25.85 25.40 25.60 0.1M
2022-10-06 26.40 26.80 25.65 25.70 0.7M
2022-10-05 25.80 26.45 25.25 26.10 0.5M
2022-10-04 25.50 25.70 25.30 25.50 0.1M
2022-10-03 24.90 25.35 24.90 25.30 0.1M
2022-09-30 24.10 25.10 24.10 25.10 0.2M
2022-09-29 24.50 24.80 24.30 24.65 0.2M
2022-09-28 25.20 25.20 24.25 24.35 0.2M
2022-09-27 24.70 25.10 24.45 25.10 0.2M
2022-09-26 25.60 25.60 24.45 24.65 0.4M
2022-09-23 25.95 26.00 25.50 26.00 0.1M
2022-09-22 25.55 26.20 25.30 25.95 0.2M
2022-09-21 26.10 26.25 25.60 25.80 0.2M
2022-09-20 26.05 26.25 25.90 26.25 0.1M
2022-09-19 26.00 26.00 25.70 25.95 0.2M
2022-09-16 26.00 26.25 25.90 26.00 0.2M
2022-09-15 26.20 26.45 26.15 26.25 0.1M
2022-09-14 25.80 26.40 25.80 26.30 0.1M
2022-09-13 26.50 26.70 26.30 26.40 0.2M
2022-09-12 26.70 26.70 26.30 26.70 0.1M
2022-09-08 26.20 26.70 26.20 26.70 0.1M
2022-09-07 25.80 26.40 25.60 26.20 0.2M
2022-09-06 26.65 26.70 25.70 26.00 0.3M
2022-09-05 26.90 26.95 26.40 26.55 0.2M
2022-09-02 27.15 27.35 26.85 26.85 0.2M
2022-09-01 27.80 27.80 27.00 27.10 0.3M
2022-08-31 28.10 28.20 27.75 28.10 0.2M
2022-08-30 28.45 28.45 28.00 28.10 0.2M
2022-08-29 28.90 28.90 28.15 28.35 0.3M
2022-08-26 29.80 29.80 29.25 29.50 0.4M
2022-08-25 29.80 29.80 29.15 29.50 0.3M
2022-08-24 29.85 29.85 29.40 29.70 0.2M
2022-08-23 29.15 30.00 29.10 29.75 0.3M
2022-08-22 28.90 29.35 28.90 29.35 0.3M
2022-08-19 30.30 30.30 29.25 29.40 0.6M
2022-08-18 29.65 29.90 29.40 29.85 0.4M
2022-08-17 29.70 29.80 29.20 29.55 0.7M
2022-08-16 29.15 29.80 29.00 29.10 1.1M
2022-08-15 28.10 29.25 28.10 29.00 1.7M
2022-08-12 27.40 27.70 27.30 27.65 0.3M
2022-08-11 28.20 28.20 27.10 27.40 0.6M
2022-08-10 27.00 27.80 26.75 27.50 0.6M
2022-08-09 26.45 26.75 26.30 26.70 0.2M
2022-08-08 25.85 26.25 25.80 26.25 0.1M
2022-08-05 25.95 26.45 25.85 26.30 0.2M
2022-08-04 26.30 26.60 25.10 25.60 0.5M
2022-08-03 26.70 26.70 26.25 26.50 0.2M
2022-08-02 26.85 26.85 26.20 26.50 0.5M
2022-08-01 27.00 27.35 26.80 27.20 0.2M
2022-07-29 26.70 27.10 26.60 27.00 0.3M
2022-07-28 27.10 27.10 26.50 26.50 0.2M
2022-07-27 26.45 26.95 26.45 26.85 0.3M
2022-07-26 27.10 27.15 26.50 26.85 0.3M
2022-07-25 27.80 27.85 27.10 27.15 0.4M
2022-07-22 26.65 28.40 26.40 27.55 1.4M
2022-07-21 26.40 26.45 26.10 26.40 0.2M
2022-07-20 26.45 26.60 26.05 26.10 0.4M
2022-07-19 26.00 26.15 25.80 26.00 0.1M
2022-07-18 26.25 26.55 26.05 26.10 0.2M
2022-07-15 26.80 26.80 25.75 26.25 1.0M
2022-07-14 24.35 26.50 24.10 26.50 1.2M
2022-07-13 24.85 24.90 24.50 24.70 0.2M
2022-07-12 25.15 25.15 24.20 24.30 0.2M
2022-07-11 25.20 25.55 25.05 25.15 0.1M
2022-07-08 25.30 25.50 24.90 25.35 0.3M
2022-07-07 24.30 25.15 24.30 24.95 0.2M
2022-07-06 24.60 24.90 24.30 24.30 0.2M
2022-07-05 24.65 24.85 24.00 24.60 0.2M
2022-07-04 24.20 24.50 24.05 24.10 0.2M
2022-07-01 25.75 25.75 24.10 24.15 0.5M
2022-06-30 26.10 26.10 25.35 25.60 0.3M
2022-06-29 26.10 26.20 25.75 26.15 0.1M
2022-06-28 26.90 26.90 25.95 26.15 0.3M
2022-06-27 26.45 26.85 26.45 26.85 0.3M
2022-06-24 25.80 26.25 25.70 26.00 0.4M
2022-06-23 25.85 25.90 24.95 25.55 0.4M
2022-06-22 26.45 26.45 25.40 25.40 0.5M
2022-06-21 25.70 26.75 25.60 26.45 0.5M
2022-06-20 26.65 27.00 25.40 25.70 0.6M
2022-06-17 26.10 26.55 26.00 26.50 0.8M
2022-06-16 27.45 27.45 26.45 26.45 0.6M
2022-06-15 27.45 27.65 26.90 27.10 0.4M
2022-06-14 27.00 27.50 26.80 27.45 0.8M
2022-06-13 27.80 28.10 27.50 27.60 0.6M
2022-06-10 28.40 28.40 28.00 28.40 0.4M
2022-06-09 28.65 28.70 28.50 28.50 0.2M
2022-06-08 28.85 28.85 28.20 28.40 0.6M
2022-06-07 28.35 28.70 28.35 28.55 0.5M
2022-06-06 29.15 29.15 28.45 28.50 1.1M
2022-06-02 29.65 30.65 29.05 29.15 3.5M
2022-06-01 31.45 33.60 29.80 29.80 21.0M
2022-05-31 28.10 30.80 28.10 30.80 4.2M
2022-05-30 28.00 28.00 27.70 28.00 0.3M
2022-05-27 27.90 28.10 27.65 27.70 0.3M
2022-05-26 27.90 27.95 27.50 27.80 0.2M
2022-05-25 27.80 27.90 27.30 27.80 0.4M
2022-05-24 28.00 28.05 27.25 27.75 0.3M
2022-05-23 27.90 28.30 27.70 27.95 0.7M
2022-05-20 27.80 27.90 27.45 27.80 0.4M
2022-05-19 27.60 27.80 26.95 27.80 0.7M
2022-05-18 27.60 28.45 27.25 28.15 1.3M
2022-05-17 26.75 27.45 26.70 27.20 0.6M
2022-05-16 26.55 26.90 26.20 26.50 0.4M
2022-05-13 25.95 26.70 25.70 26.10 0.3M
2022-05-12 26.30 26.75 25.80 25.80 0.4M
2022-05-11 26.50 26.70 25.95 26.50 0.5M
2022-05-10 26.30 26.80 25.65 26.40 0.4M
2022-05-09 27.10 27.15 25.85 26.55 1.0M
2022-05-06 27.10 27.25 26.40 27.25 0.9M
2022-05-05 27.90 27.90 27.45 27.55 0.5M
2022-05-04 27.70 27.90 27.25 27.30 0.5M
2022-05-03 27.60 27.90 27.25 27.45 0.5M
2022-04-29 28.00 28.65 27.50 27.60 1.0M
2022-04-27 28.00 28.00 26.80 27.65 1.6M
2022-04-25 29.00 29.00 28.05 28.55 1.0M
2022-04-22 29.95 29.95 29.20 29.45 0.9M
2022-04-21 30.10 30.20 29.55 29.95 0.6M
2022-04-20 30.30 30.50 29.85 29.95 0.6M
2022-04-19 30.45 30.50 29.70 30.10 0.8M
2022-04-18 30.60 30.80 30.10 30.10 0.7M
2022-04-15 31.05 31.45 30.45 30.50 1.0M
2022-04-14 31.50 31.60 30.65 31.55 1.5M
2022-04-13 32.00 32.15 31.20 31.30 0.9M
2022-04-12 32.05 32.10 31.45 31.55 1.1M
2022-04-11 33.85 33.85 31.75 32.05 1.2M
2022-04-08 33.30 33.80 33.05 33.35 0.6M
2022-04-07 33.55 34.40 33.00 33.00 1.8M
2022-04-06 33.10 33.20 32.45 33.20 0.8M
2022-04-01 33.55 33.55 32.85 33.10 1.2M
2022-03-31 35.20 35.20 33.70 33.75 2.3M
2022-03-30 35.00 35.70 34.70 35.20 3.1M
2022-03-29 34.65 34.90 34.35 34.40 0.8M
2022-03-28 33.75 34.85 33.60 34.65 1.2M
2022-03-25 35.35 35.35 34.35 34.45 1.7M
2022-03-24 35.10 35.70 35.00 35.10 1.8M
2022-03-23 35.80 35.90 35.05 35.20 3.0M
2022-03-22 35.75 36.30 35.00 35.55 5.2M
2022-03-21 37.90 38.35 36.00 36.40 7.9M
2022-03-18 38.30 40.20 37.45 37.60 20.4M
2022-03-17 37.75 39.00 36.45 38.95 30.3M
2022-03-16 33.90 36.35 33.70 36.35 11.6M
2022-03-15 35.05 36.20 33.05 33.05 8.3M
2022-03-14 34.00 35.25 34.00 35.25 5.8M
2022-03-11 32.00 32.10 31.30 32.05 1.0M
2022-03-10 31.65 32.85 31.60 32.45 1.4M
2022-03-09 32.10 32.10 30.95 31.30 1.1M
2022-03-08 30.30 32.50 30.30 31.20 2.0M
2022-03-07 33.10 33.20 31.30 31.80 2.0M
2022-03-04 33.95 34.50 33.05 33.30 1.5M
2022-03-03 34.65 35.20 34.00 34.05 2.1M
2022-03-02 32.85 34.45 32.85 34.35 2.1M
2022-03-01 34.55 34.75 33.20 33.20 2.4M
2022-02-25 33.35 34.35 33.30 33.90 2.3M
2022-02-24 33.50 34.25 32.45 33.15 3.0M
2022-02-23 33.45 34.20 33.45 34.00 3.6M
2022-02-22 33.00 34.40 32.65 33.80 6.8M
2022-02-21 35.50 35.75 33.15 33.50 8.3M
2022-02-18 36.00 36.30 35.00 36.15 10.1M
2022-02-17 38.60 38.95 36.65 37.00 13.9M
2022-02-16 38.20 39.80 36.65 38.00 33.4M
2022-02-15 36.65 37.60 36.60 37.60 17.9M
2022-02-14 36.35 37.65 35.90 36.40 30.1M
2022-02-11 36.80 37.85 35.75 36.00 39.9M
2022-02-10 33.75 36.75 33.65 36.75 16.5M
2022-02-09 34.50 34.80 32.70 33.45 11.8M
2022-02-08 30.40 33.35 30.00 32.65 10.8M
2022-02-07 28.25 30.70 28.25 30.35 2.2M
2022-01-26 28.00 28.50 28.00 28.00 0.3M
2022-01-25 28.20 28.85 27.95 28.15 0.4M
2022-01-24 28.50 28.85 27.85 28.40 0.4M
2022-01-21 28.80 29.00 28.10 28.60 0.6M
2022-01-20 28.00 29.00 27.85 28.95 0.9M
2022-01-19 28.15 28.55 27.75 28.00 0.3M
2022-01-18 28.50 28.60 27.90 28.15 0.3M
2022-01-17 27.40 28.65 27.40 28.50 0.5M
2022-01-14 28.00 28.00 27.25 27.30 0.3M
2022-01-13 28.10 28.30 27.60 27.80 0.3M
2022-01-12 28.40 29.25 27.85 27.90 1.1M
2022-01-11 28.00 28.30 27.80 27.95 0.6M
2022-01-10 28.00 28.30 27.50 27.90 0.2M
2022-01-07 28.45 28.45 27.35 27.90 0.5M
2022-01-06 28.00 28.55 27.95 28.05 0.6M
2022-01-05 28.35 28.35 27.75 27.90 0.4M
2022-01-04 28.00 28.65 28.00 28.30 0.3M
2022-01-03 29.15 29.15 28.00 28.10 0.3M