Tainergy Tech Co Ltd (4934)

4934
🏛️ 台湾 →
16.20
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 39.95 40.75 38.80 39.70 21.8M
2021-12-29 37.00 40.10 36.75 39.80 24.7M
2021-12-28 34.70 37.95 34.20 37.90 12.3M
2021-12-27 34.60 34.90 34.25 34.50 1.6M
2021-12-24 35.00 35.20 34.15 34.15 2.1M
2021-12-23 34.10 35.10 33.85 34.80 3.5M
2021-12-22 34.10 34.40 33.70 33.75 0.9M
2021-12-21 34.00 34.00 33.60 33.80 0.8M
2021-12-20 34.50 34.75 33.80 34.00 1.3M
2021-12-17 34.55 34.70 33.80 33.80 2.0M
2021-12-16 35.80 35.80 34.90 35.00 4.9M
2021-12-15 33.45 34.80 33.00 34.70 2.8M
2021-12-14 33.50 34.20 33.10 33.10 2.1M
2021-12-13 35.00 35.00 33.85 33.85 1.6M
2021-12-10 34.15 35.00 33.50 34.30 2.1M
2021-12-09 33.70 35.00 33.70 34.20 2.1M
2021-12-08 33.70 34.15 33.30 33.65 1.6M
2021-12-07 34.15 34.35 33.40 33.40 2.3M
2021-12-06 34.40 34.65 33.85 34.15 1.4M
2021-12-03 33.50 35.00 33.50 34.25 2.7M
2021-12-02 33.90 34.05 33.15 33.15 2.0M
2021-12-01 33.40 34.25 33.40 33.85 1.5M
2021-11-30 34.10 34.80 33.80 34.10 2.3M
2021-11-29 33.05 33.95 32.45 33.45 3.8M
2021-11-26 35.85 35.85 32.85 34.15 5.2M
2021-11-25 35.90 36.25 35.60 35.65 1.8M
2021-11-24 35.50 36.20 35.50 35.90 2.0M
2021-11-23 36.25 36.60 35.55 35.60 2.9M
2021-11-22 36.10 37.00 35.90 36.25 2.6M
2021-11-19 36.40 37.10 35.90 35.90 4.6M
2021-11-18 38.50 38.55 36.50 36.60 7.5M
2021-11-17 36.70 38.00 35.90 38.00 8.0M
2021-11-16 36.30 37.45 36.15 36.30 5.7M
2021-11-15 35.30 36.40 35.15 36.05 3.6M
2021-11-12 35.50 36.15 34.95 35.10 4.9M
2021-11-11 36.20 36.75 35.65 35.65 3.1M
2021-11-10 36.55 36.95 36.20 36.25 2.9M
2021-11-09 35.65 36.65 35.50 36.65 3.3M
2021-11-08 36.30 36.45 35.60 35.65 3.6M
2021-11-05 36.85 37.00 35.70 36.15 4.0M
2021-11-04 36.55 37.35 36.10 36.55 5.4M
2021-11-03 37.30 37.80 36.15 36.45 6.9M
2021-11-02 40.25 40.30 37.00 37.00 16.8M
2021-11-01 37.80 40.90 37.75 39.90 18.6M
2021-10-29 36.45 37.80 36.00 37.30 13.1M
2021-10-28 35.00 36.75 35.00 36.20 7.0M
2021-10-27 35.00 35.40 34.75 35.00 3.7M
2021-10-26 35.30 36.45 34.85 35.10 7.2M
2021-10-25 35.55 35.80 34.75 34.95 4.3M
2021-10-22 36.10 36.50 35.00 35.25 7.0M
2021-10-21 36.35 37.60 36.00 36.10 7.1M
2021-10-20 37.30 37.35 35.95 36.20 8.8M
2021-10-19 36.70 38.20 36.10 37.20 12.0M
2021-10-18 36.70 36.70 35.65 36.00 5.4M
2021-10-15 36.15 36.80 35.45 36.30 7.7M
2021-10-14 36.40 36.90 35.60 35.70 11.2M
2021-10-13 35.00 37.20 34.00 36.90 15.9M
2021-10-12 32.95 34.15 32.30 33.90 9.8M
2021-10-08 36.30 36.30 34.80 34.85 5.5M
2021-10-07 33.70 35.70 33.65 35.55 6.6M
2021-10-06 33.65 34.45 33.50 33.50 3.9M
2021-10-05 32.00 34.40 31.40 33.90 6.1M
2021-10-04 36.50 36.90 32.70 33.10 11.6M
2021-10-01 36.40 38.20 35.15 36.30 13.1M
2021-09-30 38.50 38.60 36.05 36.25 15.3M
2021-09-29 38.00 42.00 37.00 38.60 24.3M
2021-09-28 36.00 40.05 35.35 40.00 23.3M
2021-09-27 35.10 37.80 34.85 36.45 14.2M
2021-09-24 35.20 35.65 34.30 34.60 7.1M
2021-09-23 33.25 35.60 33.25 35.20 8.0M
2021-09-22 32.45 33.45 32.00 32.80 3.5M
2021-09-17 33.15 34.60 32.60 33.80 5.2M
2021-09-16 35.30 35.45 33.85 34.05 9.9M
2021-09-15 32.70 35.35 32.55 35.35 11.8M
2021-09-14 32.75 33.35 32.15 32.15 2.3M
2021-09-13 33.45 34.00 32.50 32.70 3.8M
2021-09-10 32.60 33.50 32.10 32.80 3.4M
2021-09-09 31.08 33.20 30.69 32.61 4.4M
2021-09-08 31.67 32.41 30.64 30.64 4.6M
2021-09-07 32.56 33.45 31.97 32.07 3.7M
2021-09-06 33.94 34.34 32.61 32.61 6.5M
2021-09-03 33.94 34.63 32.02 34.54 10.1M
2021-09-02 35.03 36.31 33.25 33.75 10.1M
2021-09-01 35.97 35.97 34.73 35.23 6.4M
2021-08-31 35.82 36.16 34.54 35.72 8.6M
2021-08-30 36.11 36.61 34.88 35.57 10.7M
2021-08-27 34.63 37.50 33.65 35.33 24.7M
2021-08-26 32.76 34.63 32.56 34.63 13.1M
2021-08-25 29.26 31.53 29.16 31.53 7.0M
2021-08-24 30.14 30.39 28.62 28.66 3.8M
2021-08-23 29.21 30.59 28.81 29.85 5.1M
2021-08-20 27.92 30.39 26.05 29.16 8.9M
2021-08-19 30.54 30.59 28.37 28.37 8.0M
2021-08-18 30.59 32.46 28.81 31.48 9.7M
2021-08-17 35.92 35.92 31.97 31.97 12.8M
2021-08-16 36.41 36.81 34.83 35.52 10.6M
2021-08-13 35.52 38.43 34.54 37.40 18.3M
2021-08-12 33.15 35.72 32.76 35.62 9.8M
2021-08-11 32.86 33.75 31.38 32.51 6.4M
2021-08-10 34.63 34.78 32.61 32.96 6.5M
2021-08-09 34.93 35.03 33.20 34.04 5.3M
2021-08-06 34.59 35.47 33.75 34.24 6.2M
2021-08-05 34.73 36.31 33.55 35.18 12.4M
2021-08-04 34.04 36.46 33.35 35.52 15.2M
2021-08-03 31.58 33.75 30.93 33.65 10.8M
2021-08-02 29.60 32.27 29.60 31.72 9.9M
2021-07-30 29.60 30.00 29.01 29.40 3.4M
2021-07-29 30.05 30.49 29.16 29.40 3.3M
2021-07-28 28.71 30.00 26.64 30.00 6.0M
2021-07-27 30.19 30.44 28.07 28.66 6.5M
2021-07-26 31.08 31.33 30.19 30.19 5.0M
2021-07-23 30.88 32.27 30.19 30.88 8.2M
2021-07-22 29.60 31.92 29.60 30.64 7.6M
2021-07-21 30.79 30.84 29.60 29.75 9.9M
2021-07-20 30.19 32.07 29.70 30.79 15.4M
2021-07-19 28.17 31.58 27.73 31.38 19.9M
2021-07-16 28.62 29.60 28.12 28.71 17.3M
2021-07-15 25.85 27.78 25.75 27.78 13.0M
2021-07-14 22.99 25.26 22.89 25.26 3.0M
2021-07-13 23.78 23.98 22.99 23.24 1.9M
2021-07-12 23.04 24.18 22.94 23.63 3.2M
2021-07-09 22.79 23.09 22.65 22.94 1.1M
2021-07-08 22.99 23.19 22.70 22.99 1.1M
2021-07-07 23.24 23.63 22.84 22.99 0.9M
2021-07-06 23.78 23.88 23.19 23.24 1.0M
2021-07-05 23.24 23.68 22.99 23.63 1.6M
2021-07-02 23.04 23.34 22.89 23.04 0.7M
2021-07-01 23.39 23.44 22.65 23.04 1.5M
2021-06-30 23.58 24.18 23.14 23.29 1.8M
2021-06-29 23.78 23.78 22.99 23.04 1.4M
2021-06-28 23.24 23.63 22.94 23.53 1.2M
2021-06-25 23.39 23.39 22.84 22.84 1.0M
2021-06-24 23.09 23.44 22.74 23.04 0.8M
2021-06-23 22.89 23.68 22.74 22.79 1.1M
2021-06-22 23.14 23.14 22.65 22.65 0.9M
2021-06-21 23.19 23.34 22.74 22.79 1.4M
2021-06-18 24.13 24.18 23.53 23.63 1.2M
2021-06-17 24.27 24.57 24.03 24.18 1.3M
2021-06-16 24.13 26.10 24.08 24.47 2.8M
2021-06-15 23.68 24.08 23.39 23.78 1.1M
2021-06-11 23.73 23.73 23.04 23.58 0.8M
2021-06-10 22.94 23.53 22.94 23.48 0.9M
2021-06-09 23.19 23.29 22.70 23.09 0.9M
2021-06-08 23.29 23.58 23.24 23.24 0.4M
2021-06-07 23.53 23.58 22.60 23.09 0.7M
2021-06-04 23.53 23.53 23.09 23.39 0.8M
2021-06-03 23.78 24.18 23.68 23.68 0.6M
2021-06-02 24.57 24.57 23.63 23.78 0.8M
2021-06-01 23.44 24.47 23.44 24.47 1.1M
2021-05-31 23.58 23.98 23.39 23.48 0.8M
2021-05-28 23.34 23.98 23.34 23.48 0.9M
2021-05-27 23.63 23.63 22.94 23.19 0.5M
2021-05-26 23.98 23.98 23.19 23.24 0.7M
2021-05-25 22.99 23.83 22.99 23.24 1.3M
2021-05-24 21.71 23.04 21.66 22.65 0.9M
2021-05-21 22.65 22.74 21.91 22.00 0.6M
2021-05-20 23.04 23.14 21.81 21.81 1.0M
2021-05-19 21.81 23.68 21.46 22.99 1.4M
2021-05-18 20.77 22.25 20.43 22.25 1.6M
2021-05-17 20.47 21.36 20.47 20.47 1.8M
2021-05-14 23.14 24.47 22.70 22.74 2.1M
2021-05-13 21.81 23.04 20.77 22.30 2.0M
2021-05-12 25.06 25.41 22.79 22.94 3.3M
2021-05-11 26.89 27.14 24.77 25.31 3.0M
2021-05-10 27.68 28.12 27.43 27.43 1.4M
2021-05-07 26.89 27.43 26.64 27.43 1.5M
2021-05-06 26.84 27.63 26.35 26.74 2.0M
2021-05-05 27.43 27.73 26.64 26.69 2.3M
2021-05-04 29.40 29.60 26.15 27.43 4.1M
2021-05-03 29.80 29.85 28.62 29.01 5.2M
2021-04-29 28.47 29.60 27.53 29.50 6.1M
2021-04-28 29.55 30.10 28.27 28.47 6.3M
2021-04-27 28.62 29.60 28.12 29.45 7.5M
2021-04-26 27.68 28.42 27.68 28.27 2.6M
2021-04-23 27.28 27.73 27.14 27.43 1.2M
2021-04-22 28.81 28.91 27.09 27.14 4.0M
2021-04-21 28.71 29.01 28.37 28.62 4.5M
2021-04-20 27.33 28.62 27.23 28.37 3.2M
2021-04-19 27.43 27.53 27.04 27.09 1.5M
2021-04-16 27.48 28.02 27.33 27.38 1.1M
2021-04-15 27.23 27.73 27.14 27.33 1.0M
2021-04-14 27.97 28.07 26.35 26.99 3.3M
2021-04-13 27.83 29.40 27.83 27.92 4.3M
2021-04-12 28.22 28.32 27.78 27.83 2.5M
2021-04-09 29.31 29.95 28.22 28.42 4.5M
2021-04-08 28.22 29.60 28.17 29.11 7.2M
2021-04-07 28.42 28.42 27.48 28.22 2.9M
2021-04-06 26.89 28.07 26.84 27.97 3.0M
2021-04-01 26.69 27.09 26.69 26.74 1.4M
2021-03-31 26.94 27.09 26.64 26.69 1.0M
2021-03-30 27.14 27.28 26.79 26.84 1.3M
2021-03-29 26.79 27.53 26.69 27.09 1.5M
2021-03-26 27.43 27.43 26.49 26.74 1.8M
2021-03-25 27.68 27.78 27.04 27.14 1.3M
2021-03-24 27.68 27.83 27.33 27.38 1.3M
2021-03-23 28.76 28.81 27.63 27.68 2.5M
2021-03-22 27.83 28.81 27.63 28.57 4.6M
2021-03-19 27.92 28.02 27.33 27.43 1.8M
2021-03-18 27.63 28.12 27.33 27.88 2.3M
2021-03-17 27.63 27.73 27.04 27.18 1.6M
2021-03-16 28.12 28.22 27.38 27.38 1.9M
2021-03-15 28.32 28.57 27.88 28.02 1.9M
2021-03-12 28.17 28.42 27.78 27.88 2.4M
2021-03-11 28.52 28.62 27.73 27.83 2.7M
2021-03-10 27.88 29.26 27.33 28.17 5.0M
2021-03-09 26.99 28.66 26.84 28.27 8.3M
2021-03-08 25.51 26.64 25.41 26.49 1.7M
2021-03-05 25.51 25.85 25.31 25.31 0.8M
2021-03-04 25.95 26.40 25.70 25.70 0.8M
2021-03-03 25.75 26.25 25.41 25.95 0.7M
2021-03-02 26.64 26.74 25.46 25.51 0.9M
2021-02-26 25.70 26.74 25.66 26.15 0.9M
2021-02-25 27.18 27.23 26.15 26.35 1.7M
2021-02-24 26.79 27.58 26.64 26.69 2.1M
2021-02-23 26.59 27.04 26.10 26.99 1.7M
2021-02-22 25.75 26.54 25.61 26.54 1.9M
2021-02-19 26.35 26.35 25.31 25.66 1.3M
2021-02-18 24.18 25.41 23.93 25.36 1.4M
2021-02-17 23.78 24.67 22.70 24.37 2.3M
2021-02-05 23.88 23.98 23.63 23.78 0.8M
2021-02-04 24.27 24.37 23.53 23.78 1.0M
2021-02-03 23.98 24.96 23.83 24.27 1.3M
2021-02-02 23.48 24.08 23.44 23.78 1.2M
2021-02-01 24.18 24.27 22.60 23.39 2.2M
2021-01-29 26.05 26.15 24.37 24.47 2.1M
2021-01-28 25.95 26.74 25.56 25.95 0.9M
2021-01-27 26.20 26.54 26.00 26.20 0.7M
2021-01-26 26.40 26.74 26.05 26.10 1.0M
2021-01-25 26.30 27.04 26.10 26.40 1.5M
2021-01-22 26.54 27.14 26.05 26.25 1.6M
2021-01-21 26.64 27.14 25.66 26.00 2.5M
2021-01-20 27.83 27.83 26.54 26.59 2.2M
2021-01-19 28.27 28.52 27.63 27.73 1.4M
2021-01-18 27.48 28.17 26.15 28.12 1.8M
2021-01-15 28.37 28.37 27.53 27.58 1.9M
2021-01-14 28.52 28.52 27.83 28.07 1.3M
2021-01-13 27.63 28.81 27.63 28.02 2.1M
2021-01-12 27.83 28.17 27.53 27.63 2.1M
2021-01-11 28.07 28.52 27.53 28.02 1.8M
2021-01-08 29.01 29.06 27.88 28.17 4.1M
2021-01-07 29.21 30.54 29.01 29.26 3.5M
2021-01-06 30.00 30.10 28.27 28.57 4.5M
2021-01-05 30.39 31.08 29.26 29.90 6.8M
2021-01-04 29.40 31.87 29.40 31.58 12.0M