Ta Chen Stainless Pipe Co Ltd (2027)

2027
🏛️ 台湾 →
38.50
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
2022-12-30 42.00 42.60 41.95 42.40 8.2M
2022-12-29 41.60 41.80 41.00 41.35 6.2M
2022-12-28 42.20 42.50 41.60 41.65 7.4M
2022-12-27 42.20 42.40 42.05 42.25 4.4M
2022-12-26 42.95 43.05 42.00 42.10 11.3M
2022-12-23 43.30 43.40 42.70 43.15 15.3M
2022-12-22 43.45 44.00 42.50 44.00 37.6M
2022-12-21 42.20 43.30 42.10 43.00 42.7M
2022-12-20 41.80 42.55 40.95 41.50 33.3M
2022-12-19 43.25 43.25 41.75 42.00 40.9M
2022-12-16 44.20 44.80 43.55 43.55 34.2M
2022-12-15 44.20 45.35 44.05 44.75 27.1M
2022-12-14 43.70 44.20 43.05 44.20 22.0M
2022-12-13 42.95 44.50 42.70 43.60 37.9M
2022-12-12 42.70 42.80 41.35 42.45 19.3M
2022-12-09 43.30 43.55 43.00 43.15 11.4M
2022-12-08 43.30 43.50 42.60 43.20 13.3M
2022-12-07 43.15 43.55 42.60 43.10 18.3M
2022-12-06 43.30 43.80 42.60 42.80 26.6M
2022-12-05 40.90 43.75 40.80 43.30 50.2M
2022-12-02 40.65 40.90 40.40 40.50 5.9M
2022-12-01 40.80 41.00 40.50 40.50 10.1M
2022-11-30 40.25 40.55 40.15 40.25 6.8M
2022-11-29 39.55 40.20 39.45 40.15 6.6M
2022-11-28 39.75 40.00 39.50 39.55 6.1M
2022-11-25 40.10 40.70 40.00 40.00 8.7M
2022-11-24 39.95 40.20 39.75 40.05 6.1M
2022-11-23 40.10 40.25 39.80 39.85 6.9M
2022-11-22 39.90 40.00 39.55 39.80 7.7M
2022-11-21 39.95 40.20 39.30 40.15 8.9M
2022-11-18 41.20 41.30 39.85 39.90 16.4M
2022-11-17 40.70 41.20 40.45 41.10 13.1M
2022-11-16 41.80 42.10 40.65 40.85 26.6M
2022-11-15 41.40 41.80 41.10 41.30 33.5M
2022-11-14 39.40 41.05 39.05 40.80 46.3M
2022-11-11 40.10 40.50 39.20 39.25 13.1M
2022-11-10 39.35 39.50 39.15 39.35 3.7M
2022-11-09 39.70 40.10 39.55 39.60 10.6M
2022-11-08 39.60 39.70 39.15 39.45 10.1M
2022-11-07 38.00 39.50 38.00 39.40 18.1M
2022-11-04 37.50 37.70 37.20 37.45 7.7M
2022-11-03 37.45 37.90 37.45 37.70 4.7M
2022-11-02 37.85 38.45 37.85 38.05 5.8M
2022-11-01 37.60 37.85 37.20 37.60 5.7M
2022-10-31 37.95 38.00 37.20 37.75 5.5M
2022-10-28 38.50 38.75 37.75 37.80 6.3M
2022-10-27 38.30 38.85 38.20 38.85 5.2M
2022-10-26 38.85 38.90 38.10 38.15 6.9M
2022-10-25 38.70 38.75 38.05 38.75 6.3M
2022-10-24 38.95 39.35 38.70 38.70 7.6M
2022-10-21 38.20 39.00 38.10 38.45 6.5M
2022-10-20 37.80 38.65 37.20 38.65 11.7M
2022-10-19 39.00 39.00 38.10 38.15 7.5M
2022-10-18 39.50 39.55 38.70 38.90 6.8M
2022-10-17 38.60 39.10 37.80 39.10 9.2M
2022-10-14 38.50 39.45 38.45 39.10 14.9M
2022-10-13 39.60 39.90 36.85 37.20 19.2M
2022-10-12 38.55 39.00 38.20 39.00 6.2M
2022-10-11 38.30 39.00 37.90 38.45 8.9M
2022-10-07 38.95 39.45 38.85 39.20 5.1M
2022-10-06 39.20 39.40 38.50 39.20 8.8M
2022-10-05 39.70 40.05 38.90 39.20 13.9M
2022-10-04 39.15 39.30 38.35 39.30 13.3M
2022-10-03 36.95 38.30 36.90 38.10 9.4M
2022-09-30 35.55 37.80 35.10 37.80 15.8M
2022-09-29 35.95 36.35 35.55 35.90 6.6M
2022-09-28 37.30 37.60 35.05 35.25 12.1M
2022-09-27 37.40 37.45 36.45 37.10 7.5M
2022-09-26 38.60 38.65 36.85 37.20 11.0M
2022-09-23 39.00 39.60 38.85 39.00 7.1M
2022-09-22 38.65 39.10 38.25 39.00 5.3M
2022-09-21 39.50 39.75 38.80 38.85 9.6M
2022-09-20 39.35 39.40 39.00 39.35 4.5M
2022-09-19 39.30 39.75 39.00 39.00 5.4M
2022-09-16 39.45 39.55 39.00 39.00 5.6M
2022-09-15 39.25 39.95 39.25 39.60 6.0M
2022-09-14 38.80 39.75 38.65 39.55 7.1M
2022-09-13 39.95 40.15 39.55 40.00 8.3M
2022-09-12 40.00 40.10 39.55 39.85 10.8M
2022-09-08 38.30 39.20 38.10 39.10 11.6M
2022-09-07 37.60 38.10 37.35 37.50 7.4M
2022-09-06 38.25 38.50 37.55 37.80 5.7M
2022-09-05 38.00 38.30 37.55 37.85 5.9M
2022-09-02 38.65 38.95 38.00 38.05 8.5M
2022-09-01 39.25 39.25 38.45 38.65 11.7M
2022-08-31 39.35 39.55 39.20 39.55 7.1M
2022-08-30 39.35 39.80 39.35 39.70 5.7M
2022-08-29 39.20 39.60 38.80 39.40 9.8M
2022-08-26 40.80 40.90 40.35 40.45 9.2M
2022-08-25 40.70 40.70 40.00 40.35 8.5M
2022-08-24 40.30 40.90 40.10 40.15 10.7M
2022-08-23 39.80 39.90 39.50 39.85 6.4M
2022-08-22 40.10 40.35 39.85 40.15 8.4M
2022-08-19 40.90 41.10 40.45 40.65 13.7M
2022-08-18 39.70 40.90 39.70 40.65 33.0M
2022-08-17 39.40 40.35 39.40 39.55 18.8M
2022-08-16 39.75 39.75 39.00 39.20 16.2M
2022-08-15 39.65 40.40 39.05 39.90 40.5M
2022-08-12 37.10 39.20 37.05 39.15 51.0M
2022-08-11 35.75 35.90 35.45 35.70 7.0M
2022-08-10 35.00 35.60 34.95 35.20 4.5M
2022-08-09 34.80 35.25 34.70 35.15 5.5M
2022-08-08 34.70 35.45 34.40 35.40 4.7M
2022-08-05 34.50 35.00 34.50 34.90 4.5M
2022-08-04 34.30 34.40 33.70 34.35 6.3M
2022-08-03 34.90 35.10 34.20 34.50 8.1M
2022-08-02 35.40 35.80 34.85 35.10 14.3M
2022-08-01 35.10 36.70 35.10 36.20 20.1M
2022-07-29 35.10 35.20 34.55 34.90 6.6M
2022-07-28 35.55 35.65 34.90 34.90 4.6M
2022-07-27 34.95 35.40 34.70 35.40 3.8M
2022-07-26 35.70 35.75 34.90 35.10 9.5M
2022-07-25 35.10 36.35 35.10 36.00 16.2M
2022-07-22 35.20 35.20 34.70 34.90 9.3M
2022-07-21 34.90 35.10 34.40 35.05 9.3M
2022-07-20 35.10 35.10 34.30 34.85 17.5M
2022-07-19 34.80 36.14 34.80 35.69 24.8M
2022-07-18 33.96 34.75 33.66 34.75 11.1M
2022-07-15 33.66 33.76 33.32 33.61 6.1M
2022-07-14 33.85 34.50 33.40 34.35 7.0M
2022-07-13 34.35 34.65 33.80 33.80 7.3M
2022-07-12 34.40 34.45 33.70 33.80 7.0M
2022-07-11 35.10 35.35 34.40 34.75 6.0M
2022-07-08 34.65 35.45 34.45 35.20 10.5M
2022-07-07 33.50 34.15 32.90 34.15 7.4M
2022-07-06 34.00 34.20 33.10 33.20 7.8M
2022-07-05 33.80 34.45 33.40 34.30 5.7M
2022-07-04 33.30 33.80 32.95 33.40 7.5M
2022-07-01 34.00 34.35 33.05 33.10 15.1M
2022-06-30 35.20 35.20 33.60 33.85 11.0M
2022-06-29 35.10 35.80 34.90 35.25 4.4M
2022-06-28 36.00 36.00 35.15 35.55 6.9M
2022-06-27 35.25 36.35 35.25 36.25 8.2M
2022-06-24 35.20 35.40 34.65 35.00 10.3M
2022-06-23 35.00 35.80 34.50 34.90 12.9M
2022-06-22 37.30 37.30 35.30 35.30 14.4M
2022-06-21 35.70 37.15 35.70 37.10 15.1M
2022-06-20 38.25 38.25 35.35 35.40 25.8M
2022-06-17 38.00 38.75 37.80 38.05 13.9M
2022-06-16 40.50 40.65 38.45 38.55 17.7M
2022-06-15 40.05 40.75 39.90 40.05 12.0M
2022-06-14 40.60 41.10 39.80 40.10 21.9M
2022-06-13 42.05 42.10 41.55 41.55 15.4M
2022-06-10 42.90 43.15 42.80 43.05 6.6M
2022-06-09 43.65 43.70 43.35 43.50 5.3M
2022-06-08 43.85 44.15 43.65 43.65 8.9M
2022-06-07 43.50 43.65 43.25 43.60 5.4M
2022-06-06 43.10 43.70 42.50 43.50 11.3M
2022-06-02 43.30 43.30 43.00 43.05 7.3M
2022-06-01 43.40 43.65 43.10 43.50 6.6M
2022-05-31 44.00 44.00 43.35 43.40 8.2M
2022-05-30 43.65 44.15 43.50 43.95 8.0M
2022-05-27 43.60 43.60 42.80 43.30 13.7M
2022-05-26 44.15 44.25 43.05 43.10 13.0M
2022-05-25 44.20 44.25 43.45 44.00 8.8M
2022-05-24 45.30 45.30 44.00 44.10 12.0M
2022-05-23 44.35 44.90 43.80 44.75 11.1M
2022-05-20 43.20 44.30 43.10 44.00 16.4M
2022-05-19 43.50 43.50 42.00 42.80 24.2M
2022-05-18 43.60 44.75 43.55 44.35 13.8M
2022-05-17 43.70 44.20 43.35 43.40 8.9M
2022-05-16 44.60 44.60 43.40 43.40 10.3M
2022-05-13 43.95 44.30 43.60 44.05 10.0M
2022-05-12 44.10 44.70 43.15 43.20 14.9M
2022-05-11 44.05 44.90 44.00 44.20 26.8M
2022-05-10 42.20 43.25 41.65 43.25 18.9M
2022-05-09 44.95 44.95 43.60 43.70 14.8M
2022-05-06 44.70 45.00 44.40 45.00 16.1M
2022-05-05 45.00 45.95 44.70 45.90 18.1M
2022-05-04 45.05 45.05 44.20 44.25 16.1M
2022-05-03 44.30 44.85 43.65 44.80 12.8M
2022-04-29 44.90 44.95 44.30 44.40 18.4M
2022-04-28 45.00 45.10 44.40 44.40 17.4M
2022-04-27 44.35 45.50 44.10 44.40 28.8M
2022-04-25 49.40 49.45 48.35 48.50 25.8M
2022-04-22 49.90 51.30 49.85 50.20 27.5M
2022-04-21 52.50 52.50 50.60 50.60 29.6M
2022-04-20 54.10 54.10 52.00 52.20 32.1M
2022-04-19 53.50 54.40 52.50 53.90 32.9M
2022-04-18 55.90 55.90 53.00 53.00 44.7M
2022-04-15 55.00 56.20 54.60 55.00 88.9M
2022-04-14 53.60 55.00 53.20 54.00 71.4M
2022-04-13 52.30 53.00 51.60 53.00 37.1M
2022-04-12 51.80 52.50 50.80 51.70 25.6M
2022-04-11 51.90 52.00 51.00 51.70 36.7M
2022-04-08 49.30 51.10 48.85 51.00 25.0M
2022-04-07 49.80 50.40 48.70 48.75 14.6M
2022-04-06 49.15 49.80 49.00 49.80 9.4M
2022-04-01 48.65 49.55 48.45 49.50 8.4M
2022-03-31 49.45 49.60 49.00 49.00 9.2M
2022-03-30 49.00 49.45 48.35 49.35 14.4M
2022-03-29 50.00 50.10 48.90 49.00 19.5M
2022-03-28 50.80 50.80 49.20 49.95 33.9M
2022-03-25 52.00 52.20 51.30 52.20 19.7M
2022-03-24 51.60 52.00 51.30 51.70 21.2M
2022-03-23 51.20 51.20 50.30 51.20 15.7M
2022-03-22 51.40 51.70 50.70 50.90 26.8M
2022-03-21 50.40 51.40 50.00 50.20 27.2M
2022-03-18 49.25 49.70 49.15 49.40 10.1M
2022-03-17 49.45 49.50 48.75 49.05 12.6M
2022-03-16 49.10 49.60 48.10 48.65 22.1M
2022-03-15 50.00 50.10 48.40 48.40 23.3M
2022-03-14 50.10 50.40 49.50 50.30 17.4M
2022-03-11 49.90 51.00 49.85 49.90 20.0M
2022-03-10 49.80 50.40 49.10 49.75 31.8M
2022-03-09 50.30 51.00 49.00 49.45 54.0M
2022-03-08 54.20 55.00 49.25 50.10 91.8M
2022-03-07 53.90 54.30 51.20 52.70 62.0M
2022-03-04 53.50 54.20 53.20 53.30 36.5M
2022-03-03 54.20 54.20 53.20 53.70 30.3M
2022-03-02 53.50 54.70 53.10 53.30 63.3M
2022-03-01 54.40 56.30 53.00 53.10 101.5M
2022-02-25 51.70 52.80 50.90 52.40 53.5M
2022-02-24 51.50 52.10 49.80 50.00 45.3M
2022-02-23 52.40 53.30 51.50 52.20 46.2M
2022-02-22 53.60 53.80 51.50 51.50 88.5M
2022-02-21 49.80 54.00 49.65 53.00 122.1M
2022-02-18 48.40 49.35 48.30 49.35 17.4M
2022-02-17 49.00 49.25 48.25 48.70 22.6M
2022-02-16 49.50 49.60 48.50 48.60 21.5M
2022-02-15 49.35 49.70 48.85 48.85 24.1M
2022-02-14 48.75 49.20 48.25 49.00 21.7M
2022-02-11 49.35 49.60 48.70 49.00 31.4M
2022-02-10 49.20 49.70 48.80 49.05 33.4M
2022-02-09 48.90 49.30 48.30 48.50 38.1M
2022-02-08 47.30 48.20 47.10 48.05 34.1M
2022-02-07 45.00 47.50 44.90 47.50 36.8M
2022-01-26 44.00 44.65 43.90 44.10 8.7M
2022-01-25 44.60 45.45 44.20 44.20 13.1M
2022-01-24 45.40 45.40 44.05 44.70 15.1M
2022-01-21 45.70 46.35 45.20 45.55 47.8M
2022-01-20 43.80 45.45 43.55 45.45 17.0M
2022-01-19 44.00 44.30 43.60 43.70 9.2M
2022-01-18 44.20 44.70 44.20 44.35 5.2M
2022-01-17 44.25 44.40 43.80 44.20 6.0M
2022-01-14 45.15 45.15 44.10 44.25 13.3M
2022-01-13 44.90 45.60 44.70 45.15 16.5M
2022-01-12 44.80 45.10 44.35 44.55 13.3M
2022-01-11 44.05 44.45 43.80 44.10 9.1M
2022-01-10 44.20 44.75 43.90 44.05 11.6M
2022-01-07 45.25 45.75 44.60 44.60 12.2M
2022-01-06 45.10 45.40 45.00 45.20 6.3M
2022-01-05 45.35 45.95 45.05 45.05 11.9M
2022-01-04 45.95 45.95 45.20 45.30 12.5M
2022-01-03 46.25 46.25 45.70 45.80 9.2M