Tah Tong Textile Co Ltd (1441)

1441
🏛️ 台湾 →
11.20
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
2021-12-30 9.50 9.50 9.43 9.46 0.1M
2021-12-29 9.39 9.52 9.36 9.52 0.2M
2021-12-28 9.56 9.56 9.39 9.39 0.2M
2021-12-27 9.72 9.72 9.40 9.50 0.3M
2021-12-24 9.41 9.74 9.38 9.69 0.6M
2021-12-23 9.33 9.35 9.28 9.32 3.3M
2021-12-22 9.37 9.38 9.26 9.33 0.1M
2021-12-21 9.34 9.38 9.22 9.38 0.1M
2021-12-20 9.41 9.41 9.25 9.35 0.1M
2021-12-17 9.29 9.34 9.20 9.34 0.1M
2021-12-16 9.30 9.30 9.14 9.29 0.1M
2021-12-15 9.16 9.38 9.10 9.32 0.3M
2021-12-14 9.26 9.26 9.15 9.16 0.1M
2021-12-13 9.25 9.30 9.21 9.26 0.1M
2021-12-10 9.34 9.34 9.22 9.30 0.1M
2021-12-09 9.32 9.35 9.30 9.32 0.1M
2021-12-08 9.29 9.32 9.24 9.30 0.1M
2021-12-07 9.34 9.34 9.22 9.29 0.1M
2021-12-06 9.30 9.30 9.16 9.29 0.2M
2021-12-03 9.30 9.40 9.23 9.30 0.1M
2021-12-02 9.24 9.31 9.23 9.29 0.1M
2021-12-01 9.25 9.30 9.23 9.29 0.1M
2021-11-30 9.29 9.49 9.25 9.25 0.1M
2021-11-29 9.21 9.26 9.16 9.20 0.1M
2021-11-26 9.30 9.35 9.21 9.27 0.1M
2021-11-25 9.36 9.36 9.30 9.30 0.1M
2021-11-24 9.34 9.36 9.32 9.36 0.1M
2021-11-23 9.38 9.41 9.31 9.34 0.1M
2021-11-22 9.38 9.44 9.31 9.41 0.1M
2021-11-19 9.40 9.41 9.35 9.38 0.1M
2021-11-18 9.42 9.43 9.34 9.39 0.2M
2021-11-17 9.52 9.52 9.42 9.42 0.1M
2021-11-16 9.57 9.58 9.45 9.53 0.1M
2021-11-15 9.50 9.56 9.46 9.53 0.2M
2021-11-12 9.46 9.54 9.46 9.49 0.1M
2021-11-11 9.75 9.75 9.49 9.49 0.2M
2021-11-10 9.28 9.90 9.28 9.70 0.7M
2021-11-09 9.27 9.35 9.26 9.33 0.1M
2021-11-08 9.30 9.34 9.25 9.27 0.2M
2021-11-05 9.35 9.35 9.22 9.28 0.2M
2021-11-04 9.31 9.35 9.26 9.32 0.3M
2021-11-03 9.37 9.41 9.31 9.32 0.2M
2021-11-02 9.40 9.40 9.25 9.37 0.1M
2021-11-01 9.39 9.39 9.30 9.37 0.2M
2021-10-29 9.32 9.42 9.32 9.39 0.1M
2021-10-28 9.33 9.41 9.31 9.39 0.1M
2021-10-27 9.50 9.50 9.29 9.33 0.2M
2021-10-26 9.49 9.56 9.45 9.51 0.1M
2021-10-25 9.54 9.65 9.48 9.48 0.2M
2021-10-22 9.43 9.65 9.40 9.50 0.1M
2021-10-21 9.40 9.49 9.40 9.43 0.1M
2021-10-20 9.45 9.45 9.37 9.45 0.1M
2021-10-19 9.46 9.46 9.35 9.45 0.1M
2021-10-18 9.34 9.49 9.33 9.46 0.1M
2021-10-15 9.43 9.64 9.42 9.42 0.1M
2021-10-14 9.43 9.50 9.35 9.42 0.1M
2021-10-13 9.52 9.52 9.30 9.43 0.1M
2021-10-12 9.55 9.60 9.41 9.54 0.1M
2021-10-08 9.48 9.68 9.48 9.65 0.1M
2021-10-07 9.62 9.66 9.43 9.66 0.3M
2021-10-06 9.51 10.00 9.51 9.60 0.3M
2021-10-05 9.35 9.45 9.16 9.45 0.1M
2021-10-04 9.50 9.59 9.20 9.35 0.3M
2021-10-01 10.20 10.45 9.49 9.49 1.1M
2021-09-30 9.25 10.10 9.22 10.10 1.0M
2021-09-29 9.30 9.30 9.19 9.21 0.1M
2021-09-28 9.29 9.33 9.23 9.33 0.1M
2021-09-27 9.15 9.28 9.15 9.27 0.1M
2021-09-24 9.23 9.23 9.15 9.15 0.1M
2021-09-23 9.36 9.36 9.15 9.20 0.1M
2021-09-22 9.15 9.36 9.06 9.36 0.1M
2021-09-17 9.30 9.30 9.22 9.22 0.0M
2021-09-16 9.26 9.36 9.21 9.31 0.0M
2021-09-15 9.14 9.39 9.12 9.25 0.1M
2021-09-14 9.31 9.31 9.15 9.15 0.1M
2021-09-13 9.18 9.38 9.11 9.30 0.2M
2021-09-10 9.20 9.29 9.15 9.25 0.1M
2021-09-09 9.25 9.25 9.11 9.25 0.1M
2021-09-08 9.30 9.30 9.11 9.25 0.2M
2021-09-07 9.50 9.50 9.10 9.30 0.2M
2021-09-06 9.57 9.57 9.30 9.30 0.1M
2021-09-03 9.76 9.76 9.55 9.57 0.1M
2021-09-02 9.81 9.81 9.63 9.79 0.0M
2021-09-01 9.94 9.95 9.72 9.81 0.1M
2021-08-31 9.62 9.69 9.62 9.69 0.0M
2021-08-30 9.55 9.70 9.55 9.61 0.0M
2021-08-27 9.47 9.61 9.47 9.55 0.1M
2021-08-26 9.45 9.60 9.44 9.47 0.1M
2021-08-25 9.20 9.44 9.20 9.44 0.1M
2021-08-24 9.48 9.50 9.10 9.30 0.4M
2021-08-23 9.38 9.58 9.38 9.50 0.3M
2021-08-20 9.30 9.48 9.30 9.37 0.1M
2021-08-19 9.74 9.74 9.30 9.31 0.3M
2021-08-18 9.65 9.77 9.46 9.77 0.2M
2021-08-17 9.64 9.74 9.60 9.66 0.2M
2021-08-16 9.98 9.98 9.55 9.64 0.3M
2021-08-13 10.05 10.10 9.98 10.00 0.2M
2021-08-12 10.10 10.20 10.00 10.15 0.1M
2021-08-11 10.20 10.20 10.00 10.00 0.3M
2021-08-10 10.20 10.20 10.05 10.20 0.2M
2021-08-09 10.35 10.40 10.10 10.30 0.2M
2021-08-06 10.40 10.55 10.35 10.50 0.2M
2021-08-05 10.60 10.60 10.35 10.55 0.2M
2021-08-04 10.45 10.60 10.40 10.60 0.1M
2021-08-03 10.35 10.50 10.30 10.50 0.1M
2021-08-02 10.20 10.55 10.10 10.50 0.3M
2021-07-30 10.60 10.60 10.35 10.40 0.1M
2021-07-29 10.30 10.55 10.30 10.55 0.2M
2021-07-28 10.65 10.65 10.00 10.30 0.4M
2021-07-27 10.90 10.90 10.50 10.65 0.2M
2021-07-26 11.10 11.10 10.80 10.90 0.2M
2021-07-23 10.85 11.20 10.80 11.15 0.4M
2021-07-22 10.75 11.00 10.65 10.85 0.3M
2021-07-21 11.00 11.00 10.65 10.80 0.4M
2021-07-20 11.10 11.10 10.85 10.95 0.3M
2021-07-19 11.05 11.20 10.95 11.10 0.2M
2021-07-16 11.25 11.25 11.05 11.05 0.2M
2021-07-15 11.30 11.35 11.05 11.25 0.3M
2021-07-14 10.95 11.00 10.80 11.00 0.4M
2021-07-13 11.25 11.50 10.90 10.95 1.2M
2021-07-12 11.60 11.70 11.30 11.40 0.5M
2021-07-09 12.00 12.00 11.50 11.55 0.6M
2021-07-08 11.65 12.05 11.45 11.95 0.8M
2021-07-07 11.55 11.65 11.30 11.45 0.7M
2021-07-06 11.80 11.80 11.55 11.70 0.6M
2021-07-05 11.95 12.10 11.65 11.90 1.3M
2021-07-02 12.65 13.40 12.00 12.10 3.9M
2021-07-01 12.80 13.00 12.15 13.00 6.2M
2021-06-30 10.80 11.85 10.70 11.85 2.1M
2021-06-29 10.70 11.00 10.70 10.80 0.5M
2021-06-28 11.10 11.15 10.70 11.05 0.9M
2021-06-25 11.15 11.30 11.05 11.05 0.6M
2021-06-24 11.20 11.35 11.10 11.15 0.5M
2021-06-23 11.30 11.35 11.00 11.15 0.5M
2021-06-22 11.35 11.45 11.10 11.20 0.7M
2021-06-21 11.55 11.55 11.00 11.05 0.6M
2021-06-18 11.80 12.00 11.50 11.55 0.8M
2021-06-17 11.15 11.70 11.05 11.70 0.5M
2021-06-16 11.40 11.50 11.15 11.15 0.7M
2021-06-15 11.75 11.85 11.45 11.50 0.5M
2021-06-11 12.10 12.10 11.70 11.70 0.6M
2021-06-10 11.75 11.80 11.40 11.60 0.6M
2021-06-09 12.05 12.20 11.70 11.75 0.4M
2021-06-08 12.00 12.00 11.75 12.00 0.4M
2021-06-07 12.45 12.45 11.75 12.00 0.9M
2021-06-04 12.60 13.50 12.00 12.30 3.4M
2021-06-03 11.35 12.50 11.35 12.50 2.4M
2021-06-02 11.60 11.60 11.30 11.40 0.7M
2021-06-01 11.70 11.75 11.15 11.60 1.3M
2021-05-31 12.15 12.25 11.30 11.70 1.7M
2021-05-28 12.40 12.50 11.95 12.00 1.7M
2021-05-27 12.20 12.30 11.80 12.00 1.3M
2021-05-26 12.80 13.30 12.15 12.40 2.7M
2021-05-25 14.35 15.00 12.75 13.50 5.1M
2021-05-24 12.00 14.15 12.00 14.15 5.3M
2021-05-21 11.95 12.90 11.75 12.90 2.9M
2021-05-20 10.90 11.75 10.50 11.75 1.8M
2021-05-19 10.10 10.80 10.00 10.70 0.7M
2021-05-18 9.00 10.25 9.00 10.25 1.2M
2021-05-17 9.32 9.39 9.32 9.32 1.3M
2021-05-14 11.50 11.60 10.35 10.35 1.6M
2021-05-13 11.50 11.70 11.50 11.50 2.2M
2021-05-12 13.50 13.80 12.75 12.75 1.7M
2021-05-11 13.80 14.90 13.75 14.15 3.2M
2021-05-10 13.45 14.40 13.45 14.35 2.4M
2021-05-07 14.35 14.35 13.00 13.35 2.0M
2021-05-06 14.55 15.00 13.60 13.80 2.8M
2021-05-05 15.30 16.10 14.15 15.00 6.2M
2021-05-04 15.70 15.70 12.95 15.70 12.6M
2021-05-03 13.50 14.30 13.50 14.30 4.7M
2021-04-29 12.90 13.00 12.50 13.00 8.1M
2021-04-28 11.20 11.85 11.15 11.85 4.8M
2021-04-27 10.80 10.80 10.55 10.80 2.1M
2021-04-26 9.80 10.00 9.71 9.86 1.5M
2021-04-23 10.55 10.60 9.66 10.30 2.8M
2021-04-22 10.00 10.70 10.00 10.70 6.7M
2021-04-21 8.85 9.73 8.85 9.73 1.6M
2021-04-20 8.90 8.93 8.80 8.85 1.0M
2021-04-19 8.39 8.80 8.39 8.80 1.0M
2021-04-16 8.39 8.42 8.31 8.39 0.3M
2021-04-15 8.33 8.44 8.31 8.37 0.4M
2021-04-14 8.52 8.52 8.32 8.36 0.4M
2021-04-13 8.49 8.59 8.43 8.49 0.5M
2021-04-12 8.43 8.51 8.32 8.46 0.3M
2021-04-09 8.46 8.73 8.40 8.43 0.5M
2021-04-08 8.25 8.49 8.25 8.43 0.3M
2021-04-07 8.21 8.34 8.21 8.24 0.2M
2021-04-06 8.00 8.20 8.00 8.20 0.2M
2021-04-01 8.09 8.09 8.03 8.03 0.2M
2021-03-31 8.18 8.18 8.10 8.11 0.2M
2021-03-30 8.15 8.32 8.00 8.20 0.9M
2021-03-29 8.06 8.77 8.06 8.57 1.8M
2021-03-26 8.00 8.01 7.90 7.98 0.1M
2021-03-25 8.00 8.00 7.85 7.90 0.1M
2021-03-24 8.04 8.04 7.89 7.90 0.0M
2021-03-23 8.04 8.07 7.93 7.99 0.1M
2021-03-22 8.02 8.08 8.00 8.01 0.2M
2021-03-19 7.84 8.03 7.84 8.00 0.2M
2021-03-18 7.80 7.87 7.75 7.87 0.2M
2021-03-17 7.75 7.81 7.75 7.77 0.1M
2021-03-16 7.73 7.78 7.73 7.75 0.1M
2021-03-15 7.81 7.81 7.73 7.78 0.0M
2021-03-12 7.82 7.82 7.72 7.79 0.1M
2021-03-11 7.83 7.90 7.78 7.82 0.0M
2021-03-10 7.82 7.83 7.75 7.83 0.1M
2021-03-09 7.77 7.82 7.67 7.82 0.0M
2021-03-08 7.90 7.90 7.63 7.78 0.0M
2021-03-05 7.73 7.77 7.70 7.77 0.0M
2021-03-04 7.78 7.92 7.78 7.83 0.1M
2021-03-03 7.71 7.85 7.71 7.78 0.0M
2021-03-02 7.85 7.86 7.72 7.72 0.1M
2021-02-26 7.95 7.95 7.82 7.84 0.1M
2021-02-25 8.00 8.05 7.98 8.00 0.1M
2021-02-24 8.06 8.06 7.93 7.99 0.1M
2021-02-23 8.00 8.08 7.89 8.06 0.3M
2021-02-22 7.64 7.88 7.63 7.88 0.1M
2021-02-19 7.62 7.63 7.45 7.62 0.1M
2021-02-18 7.45 7.64 7.40 7.62 0.1M
2021-02-17 7.18 7.45 7.18 7.45 0.1M
2021-02-05 7.22 7.23 7.15 7.18 0.0M
2021-02-04 7.21 7.27 7.12 7.19 0.1M
2021-02-03 7.20 7.25 7.20 7.21 0.1M
2021-02-02 7.06 7.25 7.06 7.20 0.2M
2021-02-01 7.10 7.10 6.97 7.06 0.2M
2021-01-29 7.12 7.14 7.10 7.14 0.1M
2021-01-28 7.15 7.20 7.02 7.18 0.1M
2021-01-27 7.14 7.22 7.10 7.20 0.1M
2021-01-26 7.23 7.27 7.10 7.14 0.2M
2021-01-25 7.34 7.34 7.05 7.23 0.6M
2021-01-22 7.52 7.52 7.27 7.35 0.2M
2021-01-21 7.74 7.85 7.40 7.54 0.4M
2021-01-20 7.95 7.95 7.70 7.71 0.3M
2021-01-19 7.87 8.03 7.87 7.99 0.1M
2021-01-18 8.10 8.20 7.77 7.88 0.5M
2021-01-15 8.25 8.32 8.04 8.10 0.3M
2021-01-14 8.27 8.38 8.24 8.24 0.1M
2021-01-13 8.26 8.35 8.20 8.31 0.1M
2021-01-12 8.38 8.58 8.28 8.28 0.4M
2021-01-11 8.31 8.42 8.30 8.36 0.2M
2021-01-08 8.44 8.45 8.25 8.30 0.3M
2021-01-07 8.38 8.48 8.37 8.40 0.2M
2021-01-06 8.65 8.69 8.30 8.36 0.4M
2021-01-05 8.55 8.72 8.55 8.61 0.3M
2021-01-04 8.55 8.75 8.51 8.58 0.3M