TA-I Technology Co Ltd (2478)

2478
🏛️ 台湾 →
53.30
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
2022-12-30 43.25 43.25 42.45 42.45 0.0M
2022-12-29 43.40 43.40 42.15 42.55 0.1M
2022-12-28 43.15 43.40 42.80 43.00 0.1M
2022-12-27 43.15 43.55 43.15 43.55 0.1M
2022-12-26 43.00 43.20 42.80 43.05 0.0M
2022-12-23 43.25 43.45 43.20 43.20 0.0M
2022-12-22 43.10 43.65 43.10 43.55 0.0M
2022-12-21 43.30 43.30 42.90 42.90 0.1M
2022-12-20 44.00 44.00 42.65 42.65 0.2M
2022-12-19 44.50 44.65 44.00 44.00 0.1M
2022-12-16 44.75 45.00 44.50 44.85 0.1M
2022-12-15 45.50 45.55 45.10 45.40 0.1M
2022-12-14 44.80 45.85 44.80 45.50 0.1M
2022-12-13 45.10 45.20 44.70 44.70 0.0M
2022-12-12 44.20 45.45 44.10 44.70 0.1M
2022-12-09 45.00 45.20 44.80 44.90 0.1M
2022-12-08 45.05 45.10 44.50 44.70 0.1M
2022-12-07 45.65 46.00 44.80 45.10 0.2M
2022-12-06 46.95 47.00 45.65 45.65 0.1M
2022-12-05 46.45 47.70 46.45 47.05 0.3M
2022-12-02 45.60 46.75 45.25 46.30 0.3M
2022-12-01 44.85 45.60 44.85 45.45 0.4M
2022-11-30 43.60 44.30 43.60 44.25 0.1M
2022-11-29 43.20 43.50 42.90 43.25 0.1M
2022-11-28 43.80 43.95 43.50 43.60 0.1M
2022-11-25 44.00 44.55 43.85 43.85 0.1M
2022-11-24 43.65 44.35 43.65 44.35 0.1M
2022-11-23 43.65 44.00 43.65 43.65 0.1M
2022-11-22 44.40 44.65 43.50 43.65 0.1M
2022-11-21 44.15 44.50 44.15 44.35 0.0M
2022-11-18 44.75 45.50 44.05 44.15 0.2M
2022-11-17 43.85 44.55 43.75 44.40 0.1M
2022-11-16 44.45 44.45 43.75 43.75 0.1M
2022-11-15 44.50 44.50 44.15 44.45 0.1M
2022-11-14 45.00 45.00 43.85 44.30 0.1M
2022-11-11 45.80 45.80 44.35 44.50 0.2M
2022-11-10 44.10 44.35 43.70 44.35 0.1M
2022-11-09 44.30 44.60 43.80 44.15 0.2M
2022-11-08 43.80 44.25 43.30 43.30 0.2M
2022-11-07 44.60 45.10 43.70 43.70 0.5M
2022-11-04 42.50 43.80 41.90 43.70 0.3M
2022-11-03 42.00 42.65 42.00 42.60 0.2M
2022-11-02 41.75 42.20 41.70 42.00 0.1M
2022-11-01 41.70 41.75 41.35 41.75 0.1M
2022-10-31 41.70 41.70 40.80 41.40 0.1M
2022-10-28 41.10 41.35 40.40 40.65 0.1M
2022-10-27 40.65 41.70 40.65 41.70 0.2M
2022-10-26 40.75 40.95 40.30 40.60 0.1M
2022-10-25 40.70 40.90 40.30 40.50 0.1M
2022-10-24 39.70 40.90 39.70 40.60 0.3M
2022-10-21 39.50 39.50 38.80 39.30 0.2M
2022-10-20 40.15 40.15 38.80 38.95 1.0M
2022-10-19 40.40 41.15 40.40 40.80 0.1M
2022-10-18 41.45 41.45 39.95 40.85 0.1M
2022-10-17 39.25 40.85 39.10 40.50 0.2M
2022-10-14 39.40 40.15 39.35 40.00 0.2M
2022-10-13 40.95 40.95 38.60 38.60 0.3M
2022-10-12 40.00 40.50 39.25 40.35 0.1M
2022-10-11 39.80 40.35 39.30 40.20 0.3M
2022-10-07 40.75 41.05 40.30 41.00 0.2M
2022-10-06 42.00 42.00 40.75 41.30 0.1M
2022-10-05 41.60 42.00 41.35 41.40 0.1M
2022-10-04 41.50 41.50 40.90 41.35 0.1M
2022-10-03 40.45 40.60 40.00 40.10 0.1M
2022-09-30 39.45 40.25 38.75 40.05 0.2M
2022-09-29 39.35 40.05 39.35 39.70 0.1M
2022-09-28 41.25 41.25 39.00 39.00 0.6M
2022-09-27 41.20 41.80 40.90 41.60 0.1M
2022-09-26 42.55 42.55 40.95 41.05 0.2M
2022-09-23 43.25 43.95 42.65 42.75 0.2M
2022-09-22 42.00 43.25 41.85 42.65 0.2M
2022-09-21 42.45 42.65 42.15 42.15 0.1M
2022-09-20 42.90 42.90 42.60 42.80 0.1M
2022-09-19 43.10 43.40 42.65 42.70 0.1M
2022-09-16 43.75 44.10 43.05 43.05 0.2M
2022-09-15 43.30 44.70 43.30 44.50 0.2M
2022-09-14 43.50 43.95 42.80 43.95 0.1M
2022-09-13 44.10 44.35 43.75 44.20 0.1M
2022-09-12 45.15 45.15 43.95 44.00 0.1M
2022-09-08 42.95 44.55 42.95 44.20 0.2M
2022-09-07 42.15 43.35 41.00 42.60 0.5M
2022-09-06 43.20 43.35 42.30 42.30 0.1M
2022-09-05 43.80 44.00 43.10 43.20 0.1M
2022-09-02 44.50 44.50 43.85 43.85 0.1M
2022-09-01 45.25 45.25 43.85 44.00 0.2M
2022-08-31 44.00 45.55 43.55 45.40 0.3M
2022-08-30 43.50 43.90 43.50 43.70 0.1M
2022-08-29 44.20 44.20 43.45 43.70 0.1M
2022-08-26 44.90 45.30 44.80 44.85 0.1M
2022-08-25 44.25 44.90 44.25 44.90 0.1M
2022-08-24 44.20 44.35 43.95 44.10 0.1M
2022-08-23 44.50 44.60 44.10 44.15 0.1M
2022-08-22 46.00 46.00 44.90 44.90 0.1M
2022-08-19 45.10 46.45 45.10 46.00 0.2M
2022-08-18 45.00 45.35 44.30 45.00 0.2M
2022-08-17 44.30 45.20 44.30 44.80 0.3M
2022-08-16 43.90 44.75 43.90 44.20 0.2M
2022-08-15 43.35 44.00 43.35 43.85 0.1M
2022-08-12 42.90 43.35 42.70 43.00 0.2M
2022-08-11 42.80 42.90 42.40 42.85 0.1M
2022-08-10 42.05 42.30 41.85 42.00 0.1M
2022-08-09 42.05 42.30 41.80 42.20 0.0M
2022-08-08 42.50 42.55 42.10 42.20 0.1M
2022-08-05 42.55 42.85 42.40 42.60 0.1M
2022-08-04 42.10 42.40 41.30 41.95 0.1M
2022-08-03 42.45 42.65 42.15 42.25 0.1M
2022-08-02 43.10 43.10 42.10 42.45 0.1M
2022-08-01 43.00 43.30 42.90 43.15 0.0M
2022-07-29 44.25 44.45 43.30 43.70 0.1M
2022-07-28 43.20 43.55 43.00 43.00 0.1M
2022-07-27 42.70 43.50 42.70 43.50 0.1M
2022-07-26 43.10 43.50 42.70 42.70 0.1M
2022-07-25 44.05 44.10 42.80 43.40 0.1M
2022-07-22 44.80 44.80 43.80 44.05 0.2M
2022-07-21 43.80 45.30 43.10 44.70 0.4M
2022-07-20 43.95 44.05 43.00 43.00 0.3M
2022-07-19 44.00 44.20 43.50 43.65 0.6M
2022-07-18 42.50 44.35 42.05 44.35 0.4M
2022-07-15 41.00 42.45 40.35 42.05 0.3M
2022-07-14 39.50 41.30 39.50 40.95 0.2M
2022-07-13 41.50 41.85 40.40 40.65 0.1M
2022-07-12 41.00 41.00 39.70 39.75 0.1M
2022-07-11 40.60 41.75 40.10 41.35 0.6M
2022-07-08 40.50 42.20 40.50 41.70 0.3M
2022-07-07 39.05 40.50 38.95 40.40 0.2M
2022-07-06 40.20 40.50 39.05 39.05 0.2M
2022-07-05 40.20 40.40 39.40 40.20 0.2M
2022-07-04 40.95 41.20 39.40 39.40 0.3M
2022-07-01 42.00 42.70 40.00 40.00 0.6M
2022-06-30 45.00 45.00 42.65 42.70 0.7M
2022-06-29 51.80 51.80 49.60 49.60 0.8M
2022-06-28 52.20 52.40 51.60 51.80 0.2M
2022-06-27 52.40 52.90 52.10 52.20 0.2M
2022-06-24 52.40 52.90 51.60 51.80 0.2M
2022-06-23 52.20 53.20 51.10 51.80 0.2M
2022-06-22 54.00 54.80 52.00 52.10 0.3M
2022-06-21 53.00 54.40 53.00 54.00 0.1M
2022-06-20 54.70 55.20 52.50 52.50 0.2M
2022-06-17 54.50 55.00 54.20 54.80 0.1M
2022-06-16 56.20 56.30 55.10 55.40 0.1M
2022-06-15 55.50 56.40 55.30 55.70 0.1M
2022-06-14 55.00 55.90 54.80 55.60 0.1M
2022-06-13 55.30 56.00 55.00 55.70 0.1M
2022-06-10 56.30 56.90 56.30 56.60 0.1M
2022-06-09 56.80 57.00 56.20 56.90 0.1M
2022-06-08 56.50 57.10 56.40 56.80 0.2M
2022-06-07 56.10 56.80 55.80 56.50 0.1M
2022-06-06 56.00 56.50 56.00 56.20 0.1M
2022-06-02 56.20 56.20 55.50 55.90 0.1M
2022-06-01 56.00 56.40 55.60 55.90 0.1M
2022-05-31 55.80 56.00 55.40 55.60 0.1M
2022-05-30 54.80 56.20 54.80 56.00 0.3M
2022-05-27 54.90 54.90 54.50 54.60 0.1M
2022-05-26 54.80 55.00 54.00 54.20 0.1M
2022-05-25 54.60 54.70 53.80 54.70 0.1M
2022-05-24 55.00 55.00 53.70 53.70 0.1M
2022-05-23 54.50 55.20 54.20 54.60 0.1M
2022-05-20 54.90 54.90 54.20 54.40 0.1M
2022-05-19 54.00 54.20 53.70 54.10 0.1M
2022-05-18 54.50 55.20 54.50 54.70 0.1M
2022-05-17 54.10 54.70 54.00 54.70 0.1M
2022-05-16 53.50 54.20 53.50 53.50 0.1M
2022-05-13 52.90 54.20 52.90 53.10 0.1M
2022-05-12 54.20 54.30 52.20 52.20 0.2M
2022-05-11 55.70 55.80 54.20 54.30 0.2M
2022-05-10 52.10 56.00 51.50 55.90 1.5M
2022-05-09 53.90 54.10 53.00 53.00 0.2M
2022-05-06 53.80 54.60 53.80 54.40 0.1M
2022-05-05 54.50 55.10 54.50 54.80 0.1M
2022-05-04 54.20 54.50 53.80 54.10 0.1M
2022-05-03 53.80 54.30 53.60 54.10 0.1M
2022-04-29 53.80 54.40 53.80 54.20 0.2M
2022-04-28 52.90 54.10 52.60 53.90 0.2M
2022-04-25 56.00 56.00 54.20 54.40 0.3M
2022-04-22 56.70 57.40 55.60 56.50 0.3M
2022-04-21 55.50 57.80 55.50 57.00 0.5M
2022-04-20 54.10 54.60 54.10 54.40 0.1M
2022-04-19 53.00 54.20 53.00 54.10 0.1M
2022-04-18 53.70 53.70 52.10 53.10 0.2M
2022-04-15 54.40 54.40 53.90 53.90 0.2M
2022-04-14 55.30 55.30 54.10 54.40 0.2M
2022-04-13 54.70 55.40 54.20 55.00 0.2M
2022-04-12 56.20 56.20 53.00 53.70 0.6M
2022-04-11 57.80 57.90 56.20 56.20 0.2M
2022-04-08 58.10 58.40 57.60 57.80 0.1M
2022-04-07 58.70 58.70 57.60 57.80 0.3M
2022-04-06 59.80 59.80 58.80 58.80 0.1M
2022-04-01 59.70 59.80 59.10 59.30 0.1M
2022-03-31 59.80 60.10 59.80 59.80 0.1M
2022-03-30 60.00 60.10 59.70 59.70 0.1M
2022-03-29 60.00 60.10 59.30 59.50 0.1M
2022-03-28 59.90 60.70 59.40 60.10 0.1M
2022-03-25 60.90 60.90 60.00 60.00 0.1M
2022-03-24 60.80 60.80 60.20 60.30 0.1M
2022-03-23 60.20 60.80 60.20 60.80 0.2M
2022-03-22 59.80 60.20 59.80 60.10 0.1M
2022-03-21 59.60 60.20 59.60 59.90 0.1M
2022-03-18 59.70 60.00 59.20 59.20 0.2M
2022-03-17 59.00 60.10 59.00 60.00 0.2M
2022-03-16 59.40 59.50 58.60 58.60 0.2M
2022-03-15 60.10 60.10 59.20 59.20 0.3M
2022-03-14 60.20 60.20 59.80 59.90 0.3M
2022-03-11 60.20 60.60 60.10 60.10 0.1M
2022-03-10 60.30 60.70 60.30 60.50 0.2M
2022-03-09 59.60 60.60 59.60 59.80 0.2M
2022-03-08 60.10 60.80 59.50 59.60 0.4M
2022-03-07 60.30 60.50 60.00 60.00 0.6M
2022-03-04 60.80 61.20 60.50 60.50 0.1M
2022-03-03 61.70 61.90 60.80 61.10 0.2M
2022-03-02 60.50 61.90 60.50 61.70 0.2M
2022-03-01 60.80 61.30 60.80 60.90 0.2M
2022-02-25 60.50 60.70 60.20 60.50 0.2M
2022-02-24 60.50 60.60 60.00 60.20 0.4M
2022-02-23 60.70 61.30 60.60 60.80 0.1M
2022-02-22 61.70 61.70 60.60 60.60 0.2M
2022-02-21 61.30 61.90 61.10 61.80 0.1M
2022-02-18 61.10 61.50 60.80 61.30 0.1M
2022-02-17 61.20 61.90 61.10 61.20 0.2M
2022-02-16 61.90 61.90 60.80 61.20 0.2M
2022-02-15 60.80 61.20 60.70 60.90 0.2M
2022-02-14 61.50 62.60 60.70 60.80 0.3M
2022-02-11 62.00 62.40 62.00 62.10 0.1M
2022-02-10 62.90 63.20 62.30 62.70 0.2M
2022-02-09 62.20 62.70 62.00 62.40 0.1M
2022-02-08 61.20 62.50 61.20 62.20 0.2M
2022-02-07 60.50 61.30 60.30 60.90 0.1M
2022-01-26 60.20 60.50 60.20 60.30 0.2M
2022-01-25 60.40 60.70 60.20 60.20 0.2M
2022-01-24 61.50 61.50 60.30 60.80 0.2M
2022-01-21 62.60 62.60 61.50 61.50 0.2M
2022-01-20 61.90 62.70 61.90 62.60 0.1M
2022-01-19 62.10 62.40 61.80 61.90 0.1M
2022-01-18 62.50 63.30 62.40 62.40 0.2M
2022-01-17 61.60 62.30 61.10 62.30 0.1M
2022-01-14 62.10 62.10 61.00 61.40 0.5M
2022-01-13 63.00 63.00 62.10 62.10 0.2M
2022-01-12 63.50 63.50 62.60 62.60 0.3M
2022-01-11 64.00 64.00 62.90 62.90 0.4M
2022-01-10 63.90 64.50 63.80 63.90 0.2M
2022-01-07 66.10 66.10 63.80 63.80 0.6M
2022-01-06 65.30 66.00 65.30 65.50 0.2M
2022-01-05 67.50 67.90 65.30 65.30 0.9M
2022-01-04 66.80 68.00 66.60 66.90 1.5M
2022-01-03 65.60 67.30 65.60 66.20 0.8M