Tainan Enterprises Co Ltd (1473)

1473
🏛️ 台湾 →
25.30
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
2025-09-26 25.30 25.60 25.15 25.30 0.0M
2025-09-25 25.15 25.50 25.15 25.40 0.1M
2025-09-24 25.20 25.20 24.85 25.15 0.0M
2025-09-23 24.80 25.15 24.80 24.95 0.1M
2025-09-22 25.15 25.40 25.00 25.15 0.2M
2025-09-19 25.45 25.65 25.25 25.25 0.0M
2025-09-18 25.70 25.70 25.30 25.30 0.1M
2025-09-17 25.20 25.50 25.20 25.30 0.1M
2025-09-16 25.00 25.25 24.90 24.90 0.1M
2025-09-15 25.25 25.40 25.10 25.20 0.0M
2025-09-12 25.30 25.60 25.05 25.05 0.1M
2025-09-11 25.30 25.30 24.80 25.30 0.1M
2025-09-10 25.35 25.65 25.30 25.40 0.1M
2025-09-09 25.90 26.00 25.50 25.65 0.1M
2025-09-08 25.75 26.00 25.70 25.70 0.1M
2025-09-05 25.70 25.80 25.50 25.55 0.1M
2025-09-04 25.30 25.90 25.30 25.75 0.2M
2025-09-03 24.75 25.35 24.70 25.25 0.2M
2025-09-02 24.55 24.80 24.55 24.55 0.2M
2025-09-01 25.15 25.20 24.55 24.65 0.1M
2025-08-29 25.15 25.15 24.80 25.10 0.1M
2025-08-28 25.15 25.25 24.95 25.10 0.1M
2025-08-27 24.50 25.25 24.50 25.20 0.3M
2025-08-26 24.50 24.60 24.40 24.50 0.1M
2025-08-25 24.45 24.70 24.30 24.50 0.2M
2025-08-22 24.45 24.65 24.40 24.40 0.0M
2025-08-21 24.55 24.65 24.35 24.40 0.1M
2025-08-20 24.70 24.90 24.30 24.40 0.2M
2025-08-19 25.00 25.05 24.75 24.90 0.2M
2025-08-18 25.15 25.30 25.00 25.05 0.1M
2025-08-15 25.15 25.40 24.90 25.30 0.3M
2025-08-14 25.25 25.40 25.10 25.40 0.2M
2025-08-13 25.20 25.35 25.05 25.10 0.1M
2025-08-12 25.20 25.50 24.90 25.05 0.7M
2025-08-11 25.50 25.50 24.90 25.10 0.4M
2025-08-08 25.85 25.95 25.10 25.75 0.3M
2025-08-07 26.55 26.60 26.00 26.00 0.1M
2025-08-06 26.90 26.90 26.45 26.65 0.1M
2025-08-05 26.80 26.80 26.55 26.75 0.1M
2025-08-04 26.80 27.05 26.40 26.85 0.1M
2025-08-01 27.05 27.15 26.75 26.80 0.1M
2025-07-31 27.05 27.20 27.00 27.20 0.1M
2025-07-30 27.05 27.35 27.05 27.30 0.1M
2025-07-29 27.35 27.40 27.00 27.25 0.1M
2025-07-28 27.30 27.45 27.30 27.40 0.1M
2025-07-25 27.40 27.50 27.25 27.30 0.1M
2025-07-24 27.50 27.50 27.20 27.50 0.0M
2025-07-23 27.35 27.60 27.35 27.50 0.1M
2025-07-22 27.40 27.45 27.20 27.40 0.1M
2025-07-21 27.45 27.45 27.30 27.40 0.1M
2025-07-18 27.40 27.45 27.25 27.45 0.1M
2025-07-17 27.00 27.35 27.00 27.25 0.2M
2025-07-16 26.90 27.10 26.65 26.70 0.1M
2025-07-15 27.15 27.15 26.80 27.05 0.1M
2025-07-14 27.40 27.40 26.85 27.15 0.1M
2025-07-11 27.30 27.60 26.95 27.40 0.2M
2025-07-10 26.80 27.00 26.75 26.90 0.1M
2025-07-09 26.80 27.05 26.80 27.00 0.0M
2025-07-08 27.50 27.50 27.00 27.00 0.2M
2025-07-07 27.85 27.95 27.40 27.80 0.1M
2025-07-04 27.85 27.90 27.55 27.60 0.2M
2025-07-03 27.10 27.95 27.05 27.90 0.5M
2025-07-02 27.10 27.10 26.55 26.95 0.1M
2025-07-01 26.80 27.30 26.55 27.10 0.2M
2025-06-30 27.00 27.00 26.30 26.65 0.1M
2025-06-27 26.40 26.80 26.35 26.75 0.3M
2025-06-26 26.15 26.50 26.05 26.10 0.1M
2025-06-25 26.20 26.20 26.00 26.10 0.1M
2025-06-24 25.50 26.30 25.45 26.10 0.3M
2025-06-23 25.15 25.25 24.80 25.15 0.2M
2025-06-20 26.65 26.65 25.30 25.60 0.5M
2025-06-19 27.05 27.05 26.50 26.50 0.1M
2025-06-18 26.75 27.05 26.60 26.85 0.1M
2025-06-17 26.85 27.05 26.55 26.65 0.2M
2025-06-16 26.90 27.15 26.55 26.75 0.1M
2025-06-13 27.40 27.60 26.80 26.90 0.4M
2025-06-12 27.65 27.75 27.40 27.60 0.1M
2025-06-11 27.85 27.90 27.15 27.65 0.4M
2025-06-10 29.55 29.85 29.50 29.85 0.5M
2025-06-09 29.70 29.85 29.20 29.40 0.4M
2025-06-06 30.25 30.30 30.10 30.10 0.1M
2025-06-05 30.30 30.35 30.10 30.25 0.1M
2025-06-04 29.95 30.25 29.95 30.25 0.1M
2025-06-03 29.90 30.00 29.70 29.75 0.1M
2025-06-02 30.00 30.05 29.45 29.75 0.2M
2025-05-29 30.10 30.15 30.00 30.00 0.1M
2025-05-28 30.20 30.40 29.85 29.95 0.1M
2025-05-27 30.05 30.40 30.00 30.00 0.2M
2025-05-26 29.70 30.20 29.70 30.10 0.1M
2025-05-23 29.75 30.05 29.75 29.75 0.1M
2025-05-22 30.20 30.20 29.75 30.00 0.1M
2025-05-21 30.20 30.30 30.00 30.25 0.2M
2025-05-20 30.40 30.40 29.90 30.15 0.2M
2025-05-19 30.60 30.60 30.10 30.25 0.2M
2025-05-16 30.50 30.80 30.30 30.55 0.2M
2025-05-15 30.75 30.85 30.20 30.35 0.2M
2025-05-14 30.30 30.70 30.10 30.50 0.3M
2025-05-13 30.30 30.75 30.20 30.20 0.5M
2025-05-12 29.65 30.10 29.50 29.90 0.2M
2025-05-09 30.20 30.45 29.90 29.90 0.4M
2025-05-08 29.25 29.75 29.25 29.75 0.2M
2025-05-07 29.25 29.30 29.05 29.25 0.1M
2025-05-06 28.95 29.25 28.65 29.25 0.1M
2025-05-05 30.70 30.70 28.50 28.95 0.7M
2025-05-02 30.00 30.75 30.00 30.70 0.3M
2025-04-30 29.65 30.30 29.65 30.00 0.2M
2025-04-29 29.40 29.65 29.30 29.60 0.1M
2025-04-28 29.10 29.50 29.10 29.30 0.2M
2025-04-25 28.90 29.15 28.65 29.00 0.2M
2025-04-24 28.30 28.70 28.30 28.50 0.2M
2025-04-23 27.75 28.20 27.65 28.10 0.3M
2025-04-22 27.90 27.90 27.30 27.45 0.2M
2025-04-21 28.50 28.55 27.85 27.90 0.3M
2025-04-18 28.20 28.70 28.20 28.50 0.1M
2025-04-17 28.15 28.35 27.95 28.15 0.1M
2025-04-16 28.80 28.80 28.25 28.30 0.2M
2025-04-15 28.35 29.00 28.30 28.80 0.4M
2025-04-14 28.70 29.35 28.20 28.30 0.5M
2025-04-11 27.35 28.85 26.90 28.55 0.7M
2025-04-10 29.10 29.20 28.45 29.10 0.5M
2025-04-09 26.85 27.25 26.55 26.55 0.8M
2025-04-08 30.00 30.50 29.45 29.45 0.6M
2025-04-07 32.70 32.70 32.70 32.70 0.2M
2025-04-02 36.30 36.40 35.95 36.30 0.2M
2025-04-01 35.30 36.30 35.30 36.25 0.4M
2025-03-31 36.70 36.95 35.30 35.30 0.5M
2025-03-28 37.55 37.95 37.00 37.10 0.3M
2025-03-27 38.25 38.25 37.65 37.75 0.2M
2025-03-26 38.25 38.30 38.00 38.25 0.1M
2025-03-25 38.20 38.70 37.95 37.95 0.5M
2025-03-24 38.20 38.50 38.00 38.20 0.4M
2025-03-21 38.25 38.75 37.80 38.10 0.2M
2025-03-20 37.75 38.00 37.65 37.90 0.1M
2025-03-19 37.40 38.00 37.35 37.75 0.3M
2025-03-18 37.00 37.40 36.80 37.35 0.3M
2025-03-17 37.15 37.30 36.50 36.80 0.1M
2025-03-14 36.95 37.10 36.45 37.10 0.1M
2025-03-13 37.00 37.10 36.65 36.95 0.2M
2025-03-12 36.75 37.05 36.60 36.80 0.2M
2025-03-11 35.95 37.05 35.85 36.35 0.8M
2025-03-10 37.20 37.20 35.85 35.95 0.5M
2025-03-07 37.65 37.90 37.25 37.45 0.1M
2025-03-06 37.75 37.75 37.25 37.70 0.2M
2025-03-05 37.90 37.90 37.40 37.75 0.1M
2025-03-04 37.90 38.00 37.25 37.90 0.2M
2025-03-03 38.30 38.30 37.75 38.00 0.2M
2025-02-27 37.45 38.30 37.30 37.90 0.7M
2025-02-26 37.45 37.55 37.15 37.20 0.1M
2025-02-25 37.40 37.45 37.05 37.45 0.2M
2025-02-24 37.65 37.65 37.10 37.40 0.1M
2025-02-21 37.35 37.80 37.05 37.35 0.3M
2025-02-20 36.30 37.75 36.25 37.25 0.3M
2025-02-19 36.30 36.50 36.10 36.30 0.1M
2025-02-18 36.30 36.55 36.15 36.45 0.1M
2025-02-17 36.95 36.95 36.25 36.45 0.1M
2025-02-14 36.90 37.00 36.65 36.80 0.1M
2025-02-13 36.90 37.35 36.85 36.85 0.3M
2025-02-12 36.80 36.85 36.30 36.80 0.1M
2025-02-11 36.65 37.00 36.50 36.70 0.4M
2025-02-10 36.15 36.50 36.00 36.15 0.2M
2025-02-07 36.20 36.30 35.90 36.15 0.1M
2025-02-06 36.10 36.20 35.60 36.20 0.2M
2025-02-05 34.95 36.05 34.95 35.95 0.3M
2025-02-04 34.45 35.45 34.45 34.95 0.6M
2025-02-03 34.30 34.40 33.85 34.40 0.1M
2025-01-22 34.50 34.80 34.45 34.60 0.2M
2025-01-21 35.05 35.10 34.35 34.45 0.4M
2025-01-20 35.85 35.85 35.00 35.05 0.5M
2025-01-17 35.60 36.00 35.20 35.90 0.4M
2025-01-16 36.60 36.60 35.55 35.85 0.4M
2025-01-15 35.85 36.25 35.60 35.75 0.9M
2025-01-14 35.00 36.15 35.00 35.50 0.6M
2025-01-13 34.50 35.40 34.45 34.90 0.8M
2025-01-10 34.05 34.10 33.55 33.80 0.1M
2025-01-09 33.95 34.15 33.70 34.10 0.1M
2025-01-08 33.85 34.00 33.45 34.00 0.1M
2025-01-07 33.45 33.95 33.20 33.75 0.2M
2025-01-06 34.00 34.10 33.25 33.50 0.3M
2025-01-03 35.15 35.70 33.70 33.90 0.4M
2025-01-02 35.30 35.95 35.00 35.25 0.4M