Ta Liang Technology Co Ltd (3167)

3167
🏛️ 台湾 →
184.50
最終更新: 2025-10-03
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 40.20 40.25 40.10 40.20 0.0M
2022-12-29 40.05 40.35 40.00 40.20 0.0M
2022-12-28 40.50 40.70 40.00 40.25 0.0M
2022-12-27 40.90 40.90 40.10 40.30 0.0M
2022-12-26 40.65 40.65 40.30 40.55 0.0M
2022-12-23 40.55 40.60 39.80 40.60 0.1M
2022-12-22 40.90 40.90 40.65 40.65 0.1M
2022-12-21 41.00 41.50 40.80 40.90 0.1M
2022-12-20 42.25 42.25 40.70 41.25 0.1M
2022-12-19 42.05 42.40 42.00 42.30 0.1M
2022-12-16 42.10 42.60 42.10 42.10 0.1M
2022-12-15 43.00 43.00 42.35 42.70 0.0M
2022-12-14 42.40 42.90 42.40 42.85 0.0M
2022-12-13 42.50 43.00 42.30 42.40 0.1M
2022-12-12 42.25 42.55 42.25 42.25 0.0M
2022-12-09 42.85 42.95 42.65 42.65 0.0M
2022-12-08 43.00 43.00 42.85 43.00 0.0M
2022-12-07 43.80 43.80 42.85 42.95 0.0M
2022-12-06 43.85 43.85 43.50 43.55 0.1M
2022-12-05 43.90 44.25 43.75 43.80 0.1M
2022-12-02 44.10 44.10 43.50 43.75 0.1M
2022-12-01 43.20 44.95 43.20 43.70 0.1M
2022-11-30 42.50 43.30 42.35 43.05 0.1M
2022-11-29 42.05 43.00 42.05 42.70 0.0M
2022-11-28 43.00 43.40 42.30 42.70 0.1M
2022-11-25 43.40 43.50 43.00 43.00 0.1M
2022-11-24 42.95 43.50 42.95 43.35 0.0M
2022-11-23 42.40 43.45 42.40 43.10 0.0M
2022-11-22 42.90 43.00 42.10 42.80 0.0M
2022-11-21 42.70 42.70 40.75 42.50 0.2M
2022-11-18 43.75 43.85 42.55 42.55 0.1M
2022-11-17 43.05 43.50 43.05 43.20 0.0M
2022-11-16 44.00 44.05 43.00 43.00 0.1M
2022-11-15 42.60 44.25 42.60 44.15 0.2M
2022-11-14 42.00 43.05 41.60 42.90 0.1M
2022-11-11 42.15 42.90 41.70 42.00 0.2M
2022-11-10 42.50 43.25 42.00 42.00 0.1M
2022-11-09 42.10 42.75 42.10 42.65 0.1M
2022-11-08 41.60 42.80 41.60 41.80 0.2M
2022-11-07 41.25 41.80 41.00 41.40 0.1M
2022-11-04 40.95 41.50 40.50 41.20 0.1M
2022-11-03 40.80 41.00 40.65 40.85 0.1M
2022-11-02 40.40 41.40 40.35 40.95 0.1M
2022-11-01 40.70 40.90 39.60 40.70 0.1M
2022-10-31 41.25 41.25 40.00 40.80 0.3M
2022-10-28 40.90 40.90 39.60 40.80 0.1M
2022-10-27 39.80 40.50 39.65 40.20 0.1M
2022-10-26 40.15 40.15 39.35 39.45 0.1M
2022-10-25 40.20 40.70 39.40 39.50 0.1M
2022-10-24 41.00 41.45 40.00 40.20 0.1M
2022-10-21 39.90 40.50 39.75 39.75 0.1M
2022-10-20 40.25 40.50 39.00 39.90 0.1M
2022-10-19 40.80 41.10 40.70 40.90 0.1M
2022-10-18 41.20 41.40 40.65 41.00 0.1M
2022-10-17 39.85 41.75 39.85 41.20 0.1M
2022-10-14 41.15 42.10 40.65 41.15 0.2M
2022-10-13 42.50 43.10 40.30 40.60 0.1M
2022-10-12 44.00 44.00 43.10 43.50 0.0M
2022-10-11 45.20 45.20 43.80 43.80 0.1M
2022-10-07 47.35 47.35 45.60 46.65 0.0M
2022-10-06 46.50 46.70 45.75 46.70 0.0M
2022-10-05 46.90 46.90 45.80 46.50 0.1M
2022-10-04 44.15 45.70 43.70 45.70 0.1M
2022-10-03 43.15 44.00 43.10 44.00 0.0M
2022-09-30 41.85 43.20 41.30 43.15 0.1M
2022-09-29 42.10 43.55 42.10 42.90 0.1M
2022-09-28 43.90 43.90 41.70 41.85 0.1M
2022-09-27 44.40 44.70 43.65 44.35 0.1M
2022-09-26 45.70 45.70 44.30 44.40 0.1M
2022-09-23 47.20 47.20 45.70 45.90 0.1M
2022-09-22 47.25 47.25 45.55 46.15 0.1M
2022-09-21 47.30 47.60 46.50 46.50 0.1M
2022-09-20 47.60 47.75 47.55 47.60 0.0M
2022-09-19 48.00 48.00 47.35 47.45 0.1M
2022-09-16 48.15 48.70 47.85 47.90 0.1M
2022-09-15 48.50 48.90 48.50 48.70 0.1M
2022-09-14 47.70 48.85 47.70 48.50 0.1M
2022-09-13 47.85 48.30 47.85 48.00 0.1M
2022-09-12 48.30 48.30 47.80 47.85 0.1M
2022-09-08 47.80 48.45 47.70 48.15 0.1M
2022-09-07 48.15 48.35 47.35 47.50 0.1M
2022-09-06 49.95 49.95 48.40 48.50 0.2M
2022-09-05 50.50 50.50 49.80 49.80 0.2M
2022-09-02 51.70 51.90 50.60 50.60 0.1M
2022-09-01 51.70 52.50 51.40 51.50 0.1M
2022-08-31 52.50 52.70 52.00 52.50 0.1M
2022-08-30 51.40 52.80 51.40 52.50 0.1M
2022-08-29 51.90 52.30 51.00 52.10 0.1M
2022-08-26 53.40 53.50 53.00 53.00 0.1M
2022-08-25 53.70 53.70 52.60 53.00 0.1M
2022-08-24 52.40 52.60 52.20 52.30 0.0M
2022-08-23 52.40 52.40 51.80 52.40 0.1M
2022-08-22 52.60 53.20 52.60 52.80 0.1M
2022-08-19 53.80 54.10 53.10 53.40 0.1M
2022-08-18 52.30 53.30 51.70 53.10 0.1M
2022-08-17 53.20 53.60 52.90 52.90 0.1M
2022-08-16 53.20 53.50 52.70 53.20 0.1M
2022-08-15 52.80 53.50 52.00 53.20 0.2M
2022-08-12 50.80 51.80 50.80 51.70 0.1M
2022-08-11 50.90 51.50 50.60 50.80 0.2M
2022-08-10 49.90 51.60 49.30 51.40 0.1M
2022-08-09 49.45 49.95 48.80 49.95 0.1M
2022-08-08 50.50 50.50 49.20 49.45 0.1M
2022-08-05 48.75 50.50 48.75 50.20 0.1M
2022-08-04 49.35 49.35 48.05 48.60 0.2M
2022-08-03 50.50 50.50 49.20 49.35 0.2M
2022-08-02 50.10 51.80 48.90 50.60 0.5M
2022-08-01 55.10 56.60 54.60 56.60 0.6M
2022-07-29 55.00 55.30 54.30 54.90 0.2M
2022-07-28 54.60 55.90 54.30 54.50 0.1M
2022-07-27 53.10 54.60 53.10 54.40 0.2M
2022-07-26 55.00 55.00 53.80 54.40 0.2M
2022-07-25 56.00 56.00 55.00 55.10 0.1M
2022-07-22 54.50 56.60 54.50 55.90 0.2M
2022-07-21 54.00 54.60 53.00 54.50 0.1M
2022-07-20 53.80 54.50 53.20 53.20 0.1M
2022-07-19 52.50 53.20 52.30 53.20 0.1M
2022-07-18 53.00 53.70 52.70 52.80 0.1M
2022-07-15 51.60 55.80 51.60 53.10 0.6M
2022-07-14 50.00 51.00 49.40 50.80 0.1M
2022-07-13 49.80 51.20 49.50 50.00 0.1M
2022-07-12 50.30 50.30 48.30 48.30 0.1M
2022-07-11 51.10 51.20 50.30 51.00 0.0M
2022-07-08 50.40 51.90 50.00 50.80 0.2M
2022-07-07 47.60 50.30 47.10 49.70 0.2M
2022-07-06 49.70 50.50 48.50 48.50 0.2M
2022-07-05 51.10 51.20 49.15 49.90 0.3M
2022-07-04 51.50 51.70 49.05 49.30 0.2M
2022-07-01 56.60 56.70 51.30 51.30 0.5M
2022-06-30 58.80 58.80 56.80 57.00 0.2M
2022-06-29 58.00 58.90 57.50 58.20 0.1M
2022-06-28 58.40 58.40 57.00 57.80 0.1M
2022-06-27 57.90 59.30 57.70 58.20 0.2M
2022-06-24 57.80 58.10 56.70 57.20 0.1M
2022-06-23 57.00 57.80 55.50 56.30 0.1M
2022-06-22 59.00 59.00 56.10 56.50 0.1M
2022-06-21 55.80 58.90 55.80 58.80 0.2M
2022-06-20 59.50 59.50 56.80 56.80 0.2M
2022-06-17 62.00 62.30 59.50 59.50 0.1M
2022-06-16 64.00 64.00 61.10 61.50 0.1M
2022-06-15 62.90 63.60 61.70 62.80 0.1M
2022-06-14 63.00 63.70 61.00 62.80 0.2M
2022-06-13 63.80 64.00 63.10 63.70 0.1M
2022-06-10 64.00 65.30 63.50 64.70 0.2M
2022-06-09 64.70 64.70 63.90 64.00 0.2M
2022-06-08 65.80 65.90 64.70 64.90 0.2M
2022-06-07 66.30 66.50 65.50 65.90 0.1M
2022-06-06 66.60 67.30 65.50 66.70 0.3M
2022-06-02 64.80 66.70 64.80 66.40 0.2M
2022-06-01 65.10 65.90 64.70 65.70 0.2M
2022-05-31 64.50 65.80 64.40 65.00 0.5M
2022-05-30 63.90 64.80 63.80 64.50 0.2M
2022-05-27 62.90 63.80 62.80 63.10 0.3M
2022-05-26 62.20 62.80 61.80 62.40 0.3M
2022-05-25 62.50 62.80 61.40 62.20 0.3M
2022-05-24 62.20 62.70 61.10 61.30 0.3M
2022-05-23 62.50 62.50 60.40 61.20 0.2M
2022-05-20 60.00 61.60 59.90 61.20 0.3M
2022-05-19 58.90 59.80 57.70 59.60 0.2M
2022-05-18 59.00 59.50 58.50 59.30 0.3M
2022-05-17 57.00 58.40 57.00 58.10 0.2M
2022-05-16 59.30 59.30 56.20 57.00 0.2M
2022-05-13 55.90 57.80 54.90 56.90 0.5M
2022-05-12 55.60 56.20 54.20 54.20 0.1M
2022-05-11 55.00 56.60 54.50 55.90 0.2M
2022-05-10 54.40 55.60 54.30 55.30 0.1M
2022-05-09 57.00 57.00 54.30 55.70 0.3M
2022-05-06 56.60 57.00 56.00 57.00 0.1M
2022-05-05 57.80 58.60 57.40 57.40 0.1M
2022-05-04 57.30 57.90 57.30 57.40 0.1M
2022-05-03 57.30 57.60 56.70 57.60 0.1M
2022-04-29 57.70 58.80 57.40 57.70 0.1M
2022-04-28 56.70 57.90 56.10 57.40 0.1M
2022-04-27 56.00 56.50 55.00 55.90 0.4M
2022-04-26 58.30 58.40 57.60 57.60 0.1M
2022-04-25 59.70 59.70 57.00 57.90 0.4M
2022-04-22 60.00 60.20 59.50 59.70 0.2M
2022-04-21 62.60 62.60 60.50 60.60 0.1M
2022-04-20 61.60 61.90 60.70 61.70 0.1M
2022-04-19 60.10 61.80 60.00 60.70 0.2M
2022-04-18 61.40 61.40 59.50 60.00 0.4M
2022-04-15 62.70 62.90 60.80 61.40 0.3M
2022-04-14 63.90 64.00 62.70 63.00 0.2M
2022-04-13 62.30 64.00 62.30 63.50 0.2M
2022-04-12 63.50 63.80 61.80 62.00 0.6M
2022-04-11 67.30 67.30 64.30 64.30 0.6M
2022-04-08 67.80 69.10 66.80 67.30 0.4M
2022-04-07 69.10 70.50 68.10 68.50 0.4M
2022-04-06 72.00 72.00 70.20 70.40 0.4M
2022-04-01 69.00 72.90 69.00 72.00 0.8M
2022-03-31 71.10 71.10 69.00 69.00 0.4M
2022-03-30 73.00 74.30 71.00 71.30 1.4M
2022-03-29 67.40 73.00 67.40 72.00 0.9M
2022-03-28 67.70 67.80 66.80 67.30 0.2M
2022-03-25 68.90 68.90 67.90 68.60 0.1M
2022-03-24 69.00 69.00 67.90 68.80 0.1M
2022-03-23 69.80 70.50 68.20 69.00 0.2M
2022-03-22 69.20 69.60 68.30 69.50 0.1M
2022-03-21 68.30 69.00 67.60 68.50 0.3M
2022-03-18 67.80 68.10 67.30 67.80 0.1M
2022-03-17 67.10 68.40 67.00 67.30 0.2M
2022-03-16 66.50 66.80 65.30 66.10 0.2M
2022-03-15 67.80 68.10 64.90 64.90 0.5M
2022-03-14 68.00 68.70 67.50 68.00 0.1M
2022-03-11 70.30 70.30 68.00 68.30 0.2M
2022-03-10 68.00 70.40 68.00 69.90 0.2M
2022-03-09 67.10 68.40 66.70 67.40 0.2M
2022-03-08 66.00 69.40 64.00 66.30 0.9M
2022-03-07 71.00 71.00 68.50 68.80 0.6M
2022-03-04 71.00 73.80 70.80 71.80 0.4M
2022-03-03 71.50 72.60 70.50 70.70 0.3M
2022-03-02 72.50 72.70 70.90 71.60 0.1M
2022-03-01 71.40 73.00 71.40 72.50 0.1M
2022-02-25 70.00 71.50 69.90 71.20 0.2M
2022-02-24 71.20 71.20 69.20 69.50 0.5M
2022-02-23 71.00 73.10 71.00 72.30 0.3M
2022-02-22 73.00 73.00 70.60 71.00 0.4M
2022-02-21 73.60 73.60 71.80 72.60 0.3M
2022-02-18 73.60 74.00 73.00 73.60 0.1M
2022-02-17 75.80 76.00 73.60 73.60 0.3M
2022-02-16 77.00 77.00 74.80 75.00 0.3M
2022-02-15 74.80 76.50 74.80 75.00 0.3M
2022-02-14 76.00 76.00 73.00 74.30 0.7M
2022-02-11 76.00 77.80 75.50 76.80 0.4M
2022-02-10 79.00 79.00 76.10 76.60 0.5M
2022-02-09 78.10 79.60 78.10 78.60 0.3M
2022-02-08 79.00 79.60 78.50 79.10 0.4M
2022-02-07 77.50 79.30 77.10 79.00 0.4M
2022-01-26 75.50 77.20 74.90 75.20 0.5M
2022-01-25 76.60 78.00 75.40 75.40 0.3M
2022-01-24 77.50 77.90 74.70 77.60 0.5M
2022-01-21 79.90 79.90 77.40 77.50 0.7M
2022-01-20 81.90 81.90 79.80 80.30 0.7M
2022-01-19 81.70 82.20 78.90 80.90 1.6M
2022-01-18 83.30 87.00 83.00 83.00 1.7M
2022-01-17 83.10 84.50 82.00 82.80 0.4M
2022-01-14 84.00 84.00 79.90 82.00 1.4M
2022-01-13 84.70 85.40 82.80 84.30 0.4M
2022-01-12 86.20 86.50 83.80 84.20 1.0M
2022-01-11 87.30 88.00 84.70 85.20 1.6M
2022-01-10 90.60 91.60 88.50 88.60 0.7M
2022-01-07 94.20 95.40 88.80 90.60 2.1M
2022-01-06 96.00 97.60 94.00 95.40 1.0M
2022-01-05 102.00 102.00 97.70 98.80 1.6M
2022-01-04 104.50 105.00 102.00 102.50 0.6M
2022-01-03 107.00 107.50 102.00 103.50 2.0M