TacBright Optronics (6434)

6434
🏛️ 台湾 →
6.05
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 8.17 8.72 7.69 7.99 0.7M
2021-12-29 8.64 9.04 8.10 8.59 1.4M
2021-12-28 7.67 8.63 7.67 8.57 0.7M
2021-12-27 7.92 8.03 7.77 8.00 0.1M
2021-12-24 8.03 8.05 7.70 7.92 0.1M
2021-12-23 7.74 8.15 7.70 8.03 0.3M
2021-12-22 7.78 7.78 7.43 7.73 0.0M
2021-12-21 7.57 7.78 7.41 7.73 0.0M
2021-12-20 7.50 7.57 7.20 7.57 0.0M
2021-12-17 7.78 7.78 7.14 7.49 0.1M
2021-12-16 7.93 8.00 7.41 7.80 0.1M
2021-12-15 7.93 7.95 7.67 7.83 0.1M
2021-12-14 7.73 8.06 7.68 7.93 0.1M
2021-12-13 7.75 7.76 7.47 7.76 0.0M
2021-12-10 7.42 7.74 7.22 7.73 0.0M
2021-12-09 8.02 8.02 7.45 7.70 0.1M
2021-12-08 7.61 8.10 7.25 8.06 0.1M
2021-12-07 7.78 7.83 7.40 7.53 0.1M
2021-12-06 7.91 7.91 7.47 7.70 0.0M
2021-12-03 8.03 8.41 7.63 7.91 0.3M
2021-12-02 7.63 8.21 7.60 8.03 0.3M
2021-12-01 7.68 7.68 7.36 7.63 0.0M
2021-11-30 7.49 8.09 7.35 7.67 0.2M
2021-11-29 7.21 7.49 7.17 7.48 0.0M
2021-11-26 7.53 7.53 7.21 7.45 0.0M
2021-11-25 7.50 7.50 7.22 7.50 0.0M
2021-11-24 7.45 7.48 7.22 7.45 0.0M
2021-11-23 7.20 7.55 7.20 7.45 0.0M
2021-11-22 7.53 7.56 7.26 7.52 0.1M
2021-11-19 7.58 7.62 7.24 7.49 0.1M
2021-11-18 7.23 7.62 7.20 7.59 0.1M
2021-11-17 7.29 7.29 7.00 7.23 0.0M
2021-11-16 7.33 7.33 7.18 7.22 0.1M
2021-11-15 7.04 7.35 7.00 7.33 0.1M
2021-11-12 7.33 7.33 7.28 7.33 0.0M
2021-11-11 7.34 7.34 7.09 7.30 0.0M
2021-11-10 7.32 7.53 7.00 7.18 0.1M
2021-11-09 7.24 7.60 7.24 7.52 0.0M
2021-11-08 7.80 7.80 7.23 7.53 0.1M
2021-11-05 7.86 7.86 7.50 7.73 0.1M
2021-11-04 7.80 7.85 7.48 7.81 0.1M
2021-11-03 7.89 8.03 7.40 7.82 0.2M
2021-11-02 8.01 8.03 7.84 8.02 0.0M
2021-11-01 8.03 8.08 7.70 8.01 0.0M
2021-10-29 7.91 8.01 7.90 8.01 0.0M
2021-10-28 7.80 7.83 7.61 7.83 0.0M
2021-10-27 7.72 7.90 7.54 7.80 0.2M
2021-10-26 7.81 8.03 7.65 8.03 0.2M
2021-10-25 7.76 7.94 7.66 7.87 0.1M
2021-10-22 8.05 8.09 7.60 8.03 0.2M
2021-10-21 7.73 8.05 7.73 8.04 0.0M
2021-10-20 7.98 8.01 7.62 8.00 0.1M
2021-10-19 7.63 7.83 7.60 7.83 0.0M
2021-10-18 8.21 8.21 7.63 7.63 0.0M
2021-10-15 7.89 8.20 7.89 7.98 0.0M
2021-10-14 7.89 7.89 7.89 7.89 0.0M
2021-10-13 7.90 7.90 7.56 7.89 0.0M
2021-10-12 8.00 8.00 7.60 7.63 0.0M
2021-10-08 7.99 7.99 7.64 7.64 0.0M
2021-10-07 7.73 7.73 7.63 7.73 0.0M
2021-10-06 7.90 8.00 7.66 7.72 0.0M
2021-10-05 7.79 7.89 7.79 7.89 0.0M
2021-10-04 8.02 8.02 7.63 7.79 0.0M
2021-10-01 7.99 8.02 7.70 7.85 0.0M
2021-09-30 8.00 8.00 7.61 8.00 0.0M
2021-09-29 8.00 8.00 7.60 7.97 0.0M
2021-09-28 8.00 8.00 8.00 8.00 0.0M
2021-09-27 7.86 8.00 7.60 8.00 0.1M
2021-09-24 8.06 8.09 7.86 7.90 0.0M
2021-09-23 8.06 8.06 7.73 7.99 0.0M
2021-09-22 8.00 8.02 7.96 7.99 0.0M
2021-09-17 8.03 8.06 7.97 8.03 0.0M
2021-09-16 8.13 8.13 7.92 8.03 0.1M
2021-09-15 7.98 8.29 7.94 8.23 0.1M
2021-09-14 8.04 8.04 7.69 7.98 0.0M
2021-09-13 7.81 8.09 7.81 7.96 0.3M
2021-09-10 7.46 7.81 7.46 7.81 0.1M
2021-09-09 7.38 7.59 7.26 7.59 0.1M
2021-09-08 6.91 7.46 6.91 7.40 0.1M
2021-09-07 7.00 7.26 7.00 7.20 0.1M
2021-09-06 6.90 7.16 6.86 7.00 0.1M
2021-09-03 6.89 7.12 6.86 6.92 0.2M
2021-09-02 6.98 7.11 6.65 7.11 0.3M
2021-09-01 7.02 7.13 7.02 7.13 0.0M
2021-08-31 7.12 7.12 7.12 7.12 0.0M
2021-08-30 7.12 7.13 7.12 7.13 0.0M
2021-08-27 7.12 7.12 7.12 7.12 0.0M
2021-08-26 7.10 7.10 7.00 7.10 0.0M
2021-08-25 7.10 7.10 6.71 7.06 0.1M
2021-08-24 7.25 7.26 6.75 7.10 0.0M
2021-08-23 7.13 7.19 6.89 7.16 0.0M
2021-08-20 6.94 7.13 6.90 7.12 0.1M
2021-08-19 7.12 7.13 6.65 6.90 0.1M
2021-08-18 6.85 7.12 6.80 7.12 0.0M
2021-08-17 7.09 7.17 6.79 6.96 0.1M
2021-08-16 7.42 7.42 7.08 7.34 0.0M
2021-08-13 7.78 7.78 7.39 7.41 0.1M
2021-08-12 7.50 7.73 7.47 7.50 0.1M
2021-08-11 7.68 7.77 7.52 7.53 0.1M
2021-08-10 7.96 7.96 7.58 7.65 0.0M
2021-08-09 7.68 7.79 7.59 7.79 0.0M
2021-08-06 7.93 7.93 7.60 7.67 0.1M
2021-08-05 7.97 7.97 7.67 7.93 0.1M
2021-08-04 7.82 8.00 7.70 7.94 0.1M
2021-08-03 7.94 7.94 7.78 7.89 0.0M
2021-08-02 8.00 8.00 7.70 7.90 0.0M
2021-07-30 7.98 8.03 7.69 7.93 0.0M
2021-07-29 8.00 8.00 7.68 7.72 0.0M
2021-07-28 7.92 7.99 7.64 7.68 0.0M
2021-07-27 8.02 8.02 7.87 7.92 0.1M
2021-07-26 7.71 7.99 7.70 7.81 0.0M
2021-07-23 8.02 8.02 7.71 7.98 0.0M
2021-07-22 7.64 7.99 7.64 7.97 0.1M
2021-07-21 8.03 8.03 7.64 7.97 0.1M
2021-07-20 8.03 8.03 7.67 7.69 0.1M
2021-07-19 8.03 8.04 7.91 8.03 0.0M
2021-07-16 7.83 8.02 7.64 8.02 0.1M
2021-07-15 8.18 8.18 7.77 8.00 0.1M
2021-07-14 8.26 8.30 7.97 8.18 0.2M
2021-07-13 8.42 8.42 8.02 8.25 0.1M
2021-07-12 8.26 8.31 8.00 8.25 0.0M
2021-07-09 8.15 8.20 8.00 8.20 0.3M
2021-07-08 8.16 8.17 7.86 8.16 0.1M
2021-07-07 7.82 8.16 7.82 8.00 0.3M
2021-07-06 8.25 8.27 7.61 7.78 0.3M
2021-07-05 7.91 8.20 7.80 8.19 0.1M
2021-07-02 7.73 7.93 7.60 7.90 0.1M
2021-07-01 7.47 7.58 7.40 7.58 0.2M
2021-06-30 7.50 7.50 7.17 7.40 0.0M
2021-06-29 7.58 7.60 7.23 7.30 0.2M
2021-06-28 7.20 7.56 6.93 7.56 0.2M
2021-06-25 7.11 7.19 6.91 7.17 0.0M
2021-06-24 7.11 7.12 6.94 6.97 0.0M
2021-06-23 6.92 7.10 6.84 7.08 0.0M
2021-06-22 6.94 7.15 6.89 7.10 0.1M
2021-06-21 6.69 6.95 6.61 6.61 0.0M
2021-06-18 7.11 7.12 6.85 6.99 0.0M
2021-06-17 7.18 7.18 6.66 6.90 0.1M
2021-06-16 6.96 7.15 6.84 7.15 0.1M
2021-06-15 7.00 7.10 6.96 7.10 0.0M
2021-06-11 7.30 7.38 6.96 7.16 0.1M
2021-06-10 7.27 7.27 6.98 7.22 0.0M
2021-06-09 7.27 7.27 6.97 7.25 0.1M
2021-06-08 7.35 7.35 7.02 7.30 0.0M
2021-06-07 7.33 7.33 7.00 7.02 0.0M
2021-06-04 7.30 7.30 7.12 7.22 0.1M
2021-06-03 7.33 7.33 6.95 6.95 0.1M
2021-06-02 7.33 7.33 7.00 7.30 0.0M
2021-06-01 7.15 7.29 6.60 7.08 0.2M
2021-05-31 7.02 7.03 6.91 7.02 0.0M
2021-05-28 7.27 7.27 6.96 7.03 0.2M
2021-05-27 6.88 7.19 6.88 7.18 0.1M
2021-05-26 7.20 7.22 6.97 7.15 0.0M
2021-05-25 7.12 7.24 7.05 7.15 0.2M
2021-05-24 6.97 7.22 6.84 7.11 0.1M
2021-05-21 7.13 7.13 6.88 7.00 0.0M
2021-05-20 7.02 7.30 6.85 6.99 0.0M
2021-05-19 7.30 7.30 7.04 7.30 0.0M
2021-05-18 7.15 7.25 7.00 7.25 0.0M
2021-05-17 7.50 7.60 6.89 7.17 0.2M
2021-05-14 7.09 7.51 7.00 7.50 0.3M
2021-05-13 6.37 7.06 6.36 7.06 0.2M
2021-05-12 7.10 7.19 6.53 6.67 0.4M
2021-05-11 7.70 7.91 7.00 7.00 0.5M
2021-05-10 8.03 8.03 7.71 8.02 0.1M
2021-05-07 8.03 8.05 7.64 7.95 0.1M
2021-05-06 7.87 8.11 7.73 8.03 0.1M
2021-05-05 8.09 8.09 7.73 7.87 0.2M
2021-05-04 8.64 8.64 7.74 7.99 0.3M
2021-05-03 8.91 8.97 8.47 8.60 0.3M
2021-04-29 9.10 9.20 8.82 9.03 0.2M
2021-04-28 9.25 9.25 8.74 9.02 0.4M
2021-04-27 8.91 9.23 8.91 9.03 0.2M
2021-04-26 9.10 9.51 8.78 9.10 0.5M
2021-04-23 9.00 9.09 8.71 9.08 0.2M
2021-04-22 9.45 9.46 8.91 9.00 0.6M
2021-04-21 9.38 9.52 9.00 9.16 0.2M
2021-04-20 9.60 9.64 9.32 9.45 0.3M
2021-04-19 9.25 9.85 9.00 9.59 0.7M
2021-04-16 8.97 9.36 8.86 9.22 0.2M
2021-04-15 9.26 9.44 8.67 9.12 0.8M
2021-04-14 9.89 9.99 9.02 9.46 0.5M
2021-04-13 9.03 10.35 8.90 9.83 1.4M
2021-04-12 9.05 9.12 8.68 9.12 0.4M
2021-04-09 9.33 9.33 8.67 9.02 0.7M
2021-04-08 9.48 9.67 9.07 9.27 0.3M
2021-04-07 9.30 9.67 9.15 9.67 0.3M
2021-04-06 9.70 10.00 9.42 9.56 0.2M
2021-04-01 9.55 10.05 9.55 9.70 0.3M
2021-03-31 9.89 10.10 9.55 9.92 0.5M
2021-03-30 9.02 9.89 8.90 9.88 1.0M
2021-03-29 8.80 9.12 8.59 9.01 0.5M
2021-03-26 8.67 8.73 8.55 8.73 0.2M
2021-03-25 8.57 8.73 8.55 8.67 0.2M
2021-03-24 9.04 9.04 8.58 8.79 0.4M
2021-03-23 9.70 9.70 8.65 9.03 0.5M
2021-03-22 9.92 9.92 9.26 9.43 0.6M
2021-03-19 10.30 10.30 9.57 9.62 0.6M
2021-03-18 10.45 11.15 9.78 10.25 1.4M
2021-03-17 9.10 10.60 9.10 10.40 1.3M
2021-03-16 8.84 9.35 8.78 9.08 0.4M
2021-03-15 8.50 8.85 8.47 8.84 0.7M
2021-03-12 8.70 8.92 7.90 8.57 0.6M
2021-03-11 7.58 8.77 7.35 8.70 1.3M
2021-03-10 7.52 7.59 7.38 7.58 0.1M
2021-03-09 7.69 7.69 7.32 7.63 0.1M
2021-03-08 7.73 7.80 7.50 7.66 0.1M
2021-03-05 7.70 7.72 7.43 7.72 0.2M
2021-03-04 7.56 7.77 7.39 7.77 0.2M
2021-03-03 7.42 7.47 7.16 7.44 0.2M
2021-03-02 7.33 7.43 7.08 7.42 0.1M
2021-02-26 7.47 7.47 6.94 7.30 0.3M
2021-02-25 8.00 8.09 7.03 7.38 0.4M
2021-02-24 8.28 8.52 7.74 7.80 0.6M
2021-02-23 8.00 8.53 7.50 8.28 1.2M
2021-02-22 6.40 8.06 6.30 8.03 1.5M
2021-02-19 6.24 6.35 6.21 6.34 0.1M
2021-02-18 6.31 6.34 6.23 6.34 0.1M
2021-02-17 6.30 6.32 6.18 6.32 0.1M
2021-02-05 6.21 6.22 6.07 6.21 0.2M
2021-02-04 6.25 6.25 6.09 6.11 0.0M
2021-02-03 6.27 6.27 6.09 6.26 0.1M
2021-02-02 6.25 6.40 6.11 6.26 0.1M
2021-02-01 6.26 6.26 6.04 6.17 0.1M
2021-01-29 6.29 6.29 6.08 6.10 0.1M
2021-01-28 6.23 6.23 5.98 6.22 0.0M
2021-01-27 6.24 6.26 6.07 6.23 0.2M
2021-01-26 6.12 6.14 5.94 6.13 0.2M
2021-01-25 5.93 6.12 5.93 6.12 0.1M
2021-01-22 5.90 6.04 5.88 6.04 0.1M
2021-01-21 6.10 6.18 5.96 6.17 0.3M
2021-01-20 6.04 6.17 5.93 6.09 0.1M
2021-01-19 6.22 6.22 6.06 6.16 0.1M
2021-01-18 6.17 6.17 5.98 6.15 0.0M
2021-01-15 6.22 6.22 5.91 6.00 0.1M
2021-01-14 5.95 6.22 5.95 6.10 0.1M
2021-01-13 6.02 6.18 6.00 6.12 0.1M
2021-01-12 6.00 6.12 5.96 6.11 0.1M
2021-01-11 6.24 6.24 6.00 6.17 0.1M
2021-01-08 6.19 6.19 5.98 6.17 0.2M
2021-01-07 6.18 6.20 5.98 6.12 0.2M
2021-01-06 6.31 6.32 5.87 6.16 0.5M
2021-01-05 6.16 6.32 6.13 6.27 0.2M
2021-01-04 6.02 6.16 6.02 6.16 0.0M