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
2023-12-29 13.90 13.90 13.85 13.90 0.0M
2023-12-28 14.05 14.05 13.70 13.90 0.0M
2023-12-27 14.00 14.00 13.85 14.00 0.0M
2023-12-26 14.00 14.00 13.85 14.00 0.0M
2023-12-25 13.80 14.00 13.50 14.00 0.0M
2023-12-22 14.00 14.00 13.90 14.00 0.0M
2023-12-21 14.15 14.30 13.90 14.10 0.0M
2023-12-20 13.95 14.15 13.90 14.15 0.1M
2023-12-19 13.95 13.95 13.90 13.90 0.0M
2023-12-18 14.00 14.00 13.95 14.00 0.0M
2023-12-15 14.30 14.40 13.95 14.40 0.0M
2023-12-14 14.90 14.90 14.00 14.30 0.0M
2023-12-13 14.60 14.60 14.20 14.30 0.0M
2023-12-12 14.00 15.40 13.95 14.60 0.1M
2023-12-11 13.40 14.60 13.10 14.60 0.0M
2023-12-08 13.40 13.45 13.40 13.45 0.0M
2023-12-07 13.40 13.50 13.35 13.50 0.0M
2023-12-06 13.35 13.40 13.30 13.40 0.0M
2023-12-05 13.40 13.40 13.35 13.40 0.0M
2023-12-04 13.35 13.45 13.30 13.40 0.0M
2023-12-01 13.30 13.40 13.25 13.35 0.0M
2023-11-30 13.40 13.40 13.30 13.35 0.0M
2023-11-29 13.35 13.35 13.30 13.30 0.0M
2023-11-28 13.45 13.45 13.00 13.25 0.0M
2023-11-27 13.30 13.50 13.05 13.45 0.0M
2023-11-24 13.30 13.30 13.30 13.30 0.0M
2023-11-23 13.30 13.35 13.25 13.30 0.0M
2023-11-22 13.30 13.30 13.25 13.30 0.0M
2023-11-21 13.30 13.35 13.30 13.30 0.0M
2023-11-20 13.30 13.30 13.30 13.30 0.0M
2023-11-17 13.30 13.30 13.30 13.30 0.0M
2023-11-16 13.45 13.45 13.30 13.35 0.0M
2023-11-15 13.15 13.40 13.15 13.40 0.0M
2023-11-14 13.15 13.15 13.15 13.15 0.0M
2023-11-13 13.30 13.30 13.15 13.15 0.0M
2023-11-10 13.00 14.30 13.00 13.30 0.1M
2023-11-09 13.05 13.05 12.95 13.00 0.0M
2023-11-08 12.85 13.05 12.85 13.00 0.1M
2023-11-07 13.05 13.10 13.00 13.05 0.0M
2023-11-06 13.15 13.15 13.10 13.10 0.0M
2023-11-03 13.05 13.15 13.05 13.10 0.0M
2023-11-02 13.10 13.15 13.00 13.10 0.0M
2023-11-01 13.00 13.25 12.95 13.10 0.0M
2023-10-31 13.10 13.10 13.05 13.05 0.0M
2023-10-30 13.10 13.10 13.05 13.10 0.0M
2023-10-27 13.10 13.25 13.05 13.10 0.0M
2023-10-26 13.15 13.25 13.10 13.10 0.0M
2023-10-25 12.95 13.35 12.95 13.30 0.0M
2023-10-24 13.20 13.30 13.15 13.30 0.0M
2023-10-23 13.15 13.25 13.15 13.15 0.0M
2023-10-20 13.15 13.15 13.15 13.15 0.0M
2023-10-19 13.15 13.15 13.15 13.15 0.0M
2023-10-18 13.25 13.25 13.15 13.20 0.0M
2023-10-17 13.35 13.35 13.15 13.25 0.0M
2023-10-16 13.35 13.45 13.25 13.45 0.0M
2023-10-13 13.45 13.50 13.30 13.45 0.0M
2023-10-12 13.35 13.35 13.20 13.35 0.0M
2023-10-11 13.50 13.50 13.20 13.35 0.0M
2023-10-06 13.45 13.50 13.25 13.50 0.0M
2023-10-05 13.45 13.65 13.45 13.65 0.0M
2023-10-04 13.20 13.65 13.20 13.65 0.0M
2023-10-03 13.55 13.65 13.50 13.65 0.0M
2023-10-02 13.45 13.65 13.45 13.65 0.0M
2023-09-28 13.90 13.90 13.30 13.90 0.1M
2023-09-27 12.95 13.90 12.90 13.90 0.0M
2023-09-26 13.00 13.00 12.95 12.95 0.0M
2023-09-25 12.75 13.00 12.75 13.00 0.0M
2023-09-22 12.60 13.10 12.60 13.00 0.1M
2023-09-21 13.10 13.10 13.00 13.00 0.0M
2023-09-20 13.05 13.15 13.05 13.10 0.0M
2023-09-19 13.00 13.00 12.95 13.00 0.0M
2023-09-18 12.95 13.05 12.85 13.05 0.0M
2023-09-15 13.00 13.30 12.70 13.00 0.0M
2023-09-14 13.05 13.05 13.00 13.00 0.0M
2023-09-13 13.00 13.00 12.80 13.00 0.1M
2023-09-12 13.00 13.00 12.90 13.00 0.0M
2023-09-11 13.15 13.15 12.85 13.00 0.0M
2023-09-08 13.30 13.30 13.15 13.15 0.0M
2023-09-07 13.25 13.30 13.25 13.25 0.1M
2023-09-06 13.30 13.30 13.15 13.30 0.1M
2023-09-05 13.50 13.50 13.15 13.30 0.1M
2023-09-04 12.80 13.00 12.80 12.95 0.0M
2023-09-01 12.85 12.90 12.70 12.90 0.1M
2023-08-31 12.80 12.90 12.80 12.85 0.1M
2023-08-30 12.60 13.00 12.60 12.85 0.1M
2023-08-29 13.70 13.70 12.45 12.60 0.5M
2023-08-21 13.62 13.77 13.59 13.75 0.1M
2023-08-18 7.64 7.69 7.59 7.64 0.1M
2023-08-17 7.69 7.69 7.55 7.65 0.1M
2023-08-16 7.72 7.72 7.56 7.70 0.1M
2023-08-15 7.75 7.75 7.70 7.72 0.1M
2023-08-14 7.69 7.75 7.65 7.75 0.1M
2023-08-11 7.80 7.80 7.69 7.69 0.2M
2023-08-10 7.88 7.88 7.60 7.82 0.2M
2023-08-09 7.92 7.95 7.87 7.87 0.1M
2023-08-08 7.92 7.98 7.89 7.92 0.3M
2023-08-07 8.04 8.04 7.97 7.99 0.2M
2023-08-04 8.04 8.05 8.01 8.05 0.1M
2023-08-02 8.10 8.10 8.00 8.08 0.2M
2023-08-01 8.07 8.09 8.06 8.09 0.1M
2023-07-31 8.09 8.09 8.03 8.06 0.1M
2023-07-28 8.11 8.11 8.09 8.09 0.1M
2023-07-27 8.13 8.13 8.09 8.10 0.1M
2023-07-26 8.08 8.15 7.95 8.13 0.2M
2023-07-25 8.10 8.23 8.05 8.08 0.1M
2023-07-24 8.35 8.35 8.01 8.09 0.2M
2023-07-21 8.10 8.10 8.01 8.09 0.0M
2023-07-20 8.00 8.01 8.00 8.00 0.1M
2023-07-19 8.01 8.02 7.99 8.00 0.1M
2023-07-18 8.05 8.05 8.01 8.01 0.0M
2023-07-17 8.03 8.03 7.97 7.97 0.1M
2023-07-14 8.03 8.03 8.00 8.03 0.1M
2023-07-13 8.08 8.08 8.00 8.04 0.1M
2023-07-12 8.08 8.09 8.05 8.08 0.0M
2023-07-11 8.08 8.10 8.06 8.08 0.1M
2023-07-10 8.02 8.06 7.96 8.00 0.1M
2023-07-07 8.09 8.09 8.00 8.02 0.1M
2023-07-06 8.04 8.09 7.99 8.09 0.1M
2023-07-05 8.07 8.18 8.07 8.09 0.1M
2023-07-04 8.05 8.11 8.03 8.08 0.1M
2023-07-03 8.11 8.12 8.07 8.07 0.1M
2023-06-30 8.15 8.15 8.10 8.11 0.1M
2023-06-29 8.15 8.15 8.13 8.14 0.0M
2023-06-28 8.14 8.15 8.12 8.15 0.0M
2023-06-27 8.08 8.14 8.05 8.14 0.1M
2023-06-26 8.17 8.17 8.01 8.08 0.1M
2023-06-21 8.05 8.13 8.03 8.07 0.1M
2023-06-20 8.10 8.10 8.04 8.06 0.1M
2023-06-19 8.12 8.12 8.03 8.10 0.1M
2023-06-16 8.13 8.15 8.09 8.11 0.1M
2023-06-15 8.15 8.15 8.01 8.13 0.2M
2023-06-14 8.15 8.15 8.13 8.15 0.0M
2023-06-13 8.15 8.17 8.11 8.15 0.0M
2023-06-12 8.17 8.17 8.13 8.17 0.0M
2023-06-09 8.15 8.17 8.11 8.16 0.0M
2023-06-08 8.16 8.19 8.11 8.15 0.1M
2023-06-07 8.18 8.20 8.16 8.20 0.1M
2023-06-06 8.17 8.19 8.16 8.18 0.1M
2023-06-05 8.16 8.20 8.16 8.18 0.1M
2023-06-02 8.20 8.20 8.10 8.16 0.0M
2023-06-01 8.10 8.14 8.10 8.14 0.2M
2023-05-31 8.16 8.28 8.12 8.12 0.0M
2023-05-30 8.19 8.20 8.19 8.19 0.0M
2023-05-29 8.12 8.23 8.10 8.19 0.1M
2023-05-26 8.18 8.18 8.15 8.18 0.0M
2023-05-25 8.19 8.24 8.17 8.18 0.0M
2023-05-24 8.20 8.20 8.08 8.17 0.1M
2023-05-23 8.18 8.25 8.18 8.20 0.0M
2023-05-22 8.20 8.20 8.13 8.18 0.1M
2023-05-19 8.28 8.28 8.16 8.20 0.1M
2023-05-18 8.12 8.24 8.12 8.18 0.0M
2023-05-17 8.05 8.25 8.05 8.17 0.0M
2023-05-16 8.05 8.23 8.05 8.23 0.1M
2023-05-15 8.25 8.25 8.00 8.06 0.1M
2023-05-12 8.18 8.31 8.17 8.19 0.0M
2023-05-11 8.35 8.35 8.23 8.34 0.1M
2023-05-10 8.20 8.35 8.13 8.35 0.1M
2023-05-09 8.14 8.21 8.13 8.21 0.0M
2023-05-08 8.24 8.26 8.16 8.22 0.1M
2023-05-05 8.14 8.30 8.14 8.24 0.0M
2023-05-04 8.08 8.30 8.07 8.30 0.1M
2023-05-03 8.20 8.25 8.06 8.07 0.1M
2023-05-02 8.28 8.28 8.18 8.25 0.1M
2023-04-28 8.10 8.31 8.10 8.28 0.2M
2023-04-27 8.08 8.10 8.00 8.10 0.1M
2023-04-26 8.01 8.10 8.00 8.07 0.1M
2023-04-25 8.12 8.12 8.01 8.03 0.1M
2023-04-24 8.10 8.16 8.00 8.10 0.1M
2023-04-21 8.13 8.13 8.03 8.03 0.1M
2023-04-20 8.14 8.14 8.09 8.09 0.0M
2023-04-19 8.40 8.40 8.10 8.12 0.1M
2023-04-18 8.09 8.15 8.07 8.15 0.1M
2023-04-17 8.10 8.10 8.04 8.09 0.1M
2023-04-14 8.05 8.10 8.04 8.10 0.1M
2023-04-13 8.06 8.06 8.04 8.06 0.1M
2023-04-12 8.06 8.06 8.04 8.05 0.1M
2023-04-11 8.04 8.10 8.03 8.08 0.0M
2023-04-10 8.02 8.05 8.02 8.04 0.1M
2023-04-07 8.05 8.06 8.04 8.05 0.0M
2023-04-06 8.10 8.11 8.05 8.05 0.1M
2023-03-31 8.08 8.08 8.04 8.08 0.0M
2023-03-30 8.08 8.08 8.03 8.08 0.1M
2023-03-29 8.10 8.10 8.08 8.08 0.0M
2023-03-28 8.14 8.14 8.10 8.10 0.0M
2023-03-27 8.12 8.14 8.08 8.14 0.1M
2023-03-24 8.07 8.28 8.07 8.18 0.0M
2023-03-23 8.19 8.19 8.09 8.13 0.0M
2023-03-22 8.13 8.14 8.11 8.14 0.0M
2023-03-21 8.13 8.25 8.13 8.13 0.0M
2023-03-20 8.15 8.15 8.08 8.13 0.0M
2023-03-17 8.14 8.15 8.10 8.15 0.0M
2023-03-16 8.25 8.25 8.08 8.15 0.0M
2023-03-15 8.37 8.37 8.29 8.30 0.1M
2023-03-14 8.10 8.50 8.02 8.37 0.2M
2023-03-13 8.06 8.11 8.00 8.11 0.1M
2023-03-10 8.06 8.07 8.04 8.06 0.0M
2023-03-09 8.06 8.11 8.06 8.06 0.1M
2023-03-08 8.09 8.11 8.05 8.11 0.1M
2023-03-07 8.09 8.11 8.06 8.11 0.0M
2023-03-06 8.11 8.11 8.04 8.08 0.1M
2023-03-03 8.14 8.14 8.10 8.11 0.0M
2023-03-02 8.12 8.14 8.12 8.14 0.0M
2023-03-01 8.01 8.12 8.01 8.12 0.1M
2023-02-24 8.16 8.16 8.00 8.14 0.1M
2023-02-23 8.17 8.22 8.16 8.16 0.1M
2023-02-22 8.11 8.14 8.08 8.14 0.1M
2023-02-21 8.14 8.16 8.10 8.16 0.1M
2023-02-20 8.01 8.14 8.01 8.12 0.1M
2023-02-17 8.00 8.01 8.00 8.01 0.0M
2023-02-16 8.01 8.01 7.99 8.00 0.0M
2023-02-15 8.01 8.01 7.99 8.00 0.0M
2023-02-14 8.04 8.05 7.99 7.99 0.1M
2023-02-13 8.00 8.00 7.96 7.96 0.0M
2023-02-10 7.98 8.00 7.98 8.00 0.0M
2023-02-09 7.98 8.00 7.95 7.98 0.0M
2023-02-08 7.98 8.00 7.97 7.98 0.0M
2023-02-07 8.02 8.02 7.98 7.98 0.0M
2023-02-06 8.00 8.00 7.96 7.98 0.0M
2023-02-03 7.96 8.00 7.95 8.00 0.0M
2023-02-02 7.98 7.99 7.95 7.95 0.1M
2023-02-01 7.93 7.99 7.93 7.99 0.0M
2023-01-31 7.94 7.96 7.90 7.93 0.1M
2023-01-30 7.99 8.02 7.92 7.94 0.1M
2023-01-17 7.97 7.99 7.95 7.99 0.0M
2023-01-16 8.00 8.00 7.82 7.98 0.0M
2023-01-13 8.00 8.00 7.96 8.00 0.0M
2023-01-12 7.99 8.00 7.91 7.91 0.0M
2023-01-11 7.93 7.98 7.90 7.95 0.0M
2023-01-10 8.00 8.00 7.95 7.98 0.0M
2023-01-09 7.98 8.00 7.98 8.00 0.0M
2023-01-06 8.00 8.00 7.92 8.00 0.0M
2023-01-05 8.00 8.00 7.92 8.00 0.1M
2023-01-04 7.90 8.05 7.90 8.05 0.0M
2023-01-03 7.87 7.90 7.81 7.90 0.0M