Tai-Saw Technology Co Ltd (3221)

3221
🏛️ 台湾 →
22.35
最終更新: 2025-09-30
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 26.20 26.60 26.00 26.05 0.0M
2022-12-29 25.60 26.25 25.35 26.00 0.0M
2022-12-28 25.95 25.95 25.55 25.65 0.0M
2022-12-27 25.65 26.35 25.40 25.95 0.0M
2022-12-26 25.55 25.80 25.40 25.50 0.0M
2022-12-23 25.10 25.60 24.90 25.55 0.0M
2022-12-22 25.70 25.75 25.30 25.35 0.0M
2022-12-21 25.30 25.50 25.25 25.25 0.0M
2022-12-20 25.90 26.40 25.10 25.15 0.0M
2022-12-19 26.55 26.55 26.00 26.00 0.0M
2022-12-16 26.75 26.80 26.60 26.70 0.0M
2022-12-15 27.35 27.45 27.10 27.10 0.0M
2022-12-14 26.80 27.25 26.65 27.25 0.0M
2022-12-13 26.75 26.95 26.65 26.65 0.0M
2022-12-12 26.25 26.60 25.90 26.55 0.0M
2022-12-09 26.80 26.80 26.35 26.35 0.0M
2022-12-08 26.65 26.90 26.40 26.40 0.0M
2022-12-07 27.15 27.50 26.60 26.65 0.0M
2022-12-06 28.20 28.20 27.20 27.20 0.0M
2022-12-05 27.85 28.25 27.85 28.20 0.0M
2022-12-02 27.90 28.15 27.75 27.85 0.0M
2022-12-01 27.85 28.15 27.55 28.05 0.0M
2022-11-30 27.35 27.80 27.20 27.55 0.0M
2022-11-29 27.40 27.40 26.80 27.20 0.0M
2022-11-28 26.65 27.35 26.45 27.35 0.0M
2022-11-25 26.75 27.15 26.60 26.65 0.0M
2022-11-24 26.40 26.95 26.30 26.85 0.0M
2022-11-23 26.40 26.65 26.15 26.20 0.0M
2022-11-22 26.65 26.65 26.10 26.15 0.0M
2022-11-21 26.60 27.35 26.60 26.65 0.0M
2022-11-18 27.15 27.55 26.70 26.70 0.0M
2022-11-17 26.80 27.35 26.80 27.25 0.0M
2022-11-16 26.95 26.95 26.40 26.60 0.0M
2022-11-15 26.50 27.10 26.20 26.90 0.0M
2022-11-14 26.50 26.80 26.30 26.45 0.0M
2022-11-11 27.75 27.75 26.45 26.45 0.0M
2022-11-10 26.30 27.20 26.20 26.70 0.0M
2022-11-09 26.30 26.65 26.15 26.55 0.0M
2022-11-08 26.05 26.45 25.95 26.05 0.0M
2022-11-07 26.80 26.80 25.90 26.05 0.0M
2022-11-04 26.35 26.35 25.20 26.10 0.0M
2022-11-03 24.90 25.65 24.45 25.50 0.0M
2022-11-02 24.60 25.15 24.40 25.10 0.0M
2022-11-01 23.70 24.60 23.70 24.60 0.0M
2022-10-31 23.60 24.10 23.55 23.90 0.0M
2022-10-28 23.80 23.95 23.30 23.35 0.0M
2022-10-27 23.70 24.20 23.55 24.05 0.0M
2022-10-26 23.60 23.80 23.20 23.45 0.0M
2022-10-25 23.90 24.40 23.50 23.50 0.0M
2022-10-24 23.95 24.45 23.75 23.85 0.0M
2022-10-21 23.70 23.85 23.35 23.50 0.0M
2022-10-20 24.10 24.25 23.35 23.75 0.0M
2022-10-19 24.55 25.20 24.40 24.45 0.0M
2022-10-18 24.60 24.95 24.25 24.80 0.0M
2022-10-17 23.75 24.25 22.60 24.20 0.0M
2022-10-14 23.25 24.20 23.25 24.05 0.0M
2022-10-13 24.85 24.85 22.55 22.75 0.0M
2022-10-12 23.80 24.70 23.45 24.35 0.0M
2022-10-11 25.10 25.20 23.70 23.70 0.0M
2022-10-07 26.65 27.00 26.30 26.30 0.0M
2022-10-06 27.10 27.25 26.50 26.80 0.0M
2022-10-05 27.40 27.55 26.70 26.90 0.0M
2022-10-04 26.80 26.95 26.35 26.95 0.0M
2022-10-03 26.00 26.45 25.80 26.30 0.0M
2022-09-30 25.50 26.50 25.15 26.40 0.0M
2022-09-29 25.35 26.35 25.35 26.00 0.0M
2022-09-28 27.50 27.70 24.90 24.90 0.0M
2022-09-27 27.00 27.55 26.75 27.50 0.0M
2022-09-26 28.25 28.50 26.65 26.85 0.0M
2022-09-23 29.55 29.70 28.90 28.95 0.0M
2022-09-22 28.90 29.50 28.55 29.35 0.0M
2022-09-21 29.70 29.70 29.15 29.20 0.0M
2022-09-20 30.10 30.35 29.75 29.80 0.0M
2022-09-19 30.70 30.75 29.70 29.85 0.0M
2022-09-16 31.30 31.60 30.55 30.70 0.0M
2022-09-15 31.50 31.90 31.35 31.40 0.0M
2022-09-14 30.30 31.65 30.20 31.50 0.0M
2022-09-13 31.95 32.00 31.60 31.70 0.0M
2022-09-12 32.95 33.10 30.90 31.65 0.0M
2022-09-08 33.35 33.90 33.00 33.80 0.0M
2022-09-07 32.50 33.05 32.40 32.80 0.0M
2022-09-06 34.05 34.20 32.90 33.05 0.0M
2022-09-05 35.10 35.15 33.70 33.95 0.0M
2022-09-02 35.85 35.85 34.90 35.00 0.0M
2022-09-01 36.15 36.65 35.70 35.80 0.0M
2022-08-31 34.15 35.95 34.15 35.90 0.0M
2022-08-30 33.70 34.30 33.60 34.25 0.0M
2022-08-29 33.90 34.10 33.15 33.60 0.0M
2022-08-26 35.30 35.40 35.00 35.25 0.0M
2022-08-25 35.05 35.20 34.80 35.00 0.0M
2022-08-24 35.70 35.75 34.80 34.85 0.0M
2022-08-23 35.25 35.60 34.75 35.35 0.0M
2022-08-22 36.90 36.90 35.60 35.60 0.0M
2022-08-19 37.00 37.10 36.50 36.80 0.0M
2022-08-18 36.65 37.00 36.30 36.80 0.0M
2022-08-17 36.20 36.60 36.05 36.55 0.0M
2022-08-16 36.00 36.30 35.60 35.90 0.0M
2022-08-15 35.80 36.10 35.25 35.90 0.0M
2022-08-12 35.15 35.65 35.15 35.50 0.0M
2022-08-11 35.50 35.60 34.95 35.10 0.0M
2022-08-10 34.75 35.20 34.50 34.90 0.0M
2022-08-09 37.60 37.70 34.70 34.75 0.0M
2022-08-08 39.60 39.60 38.00 38.25 0.0M
2022-08-05 39.45 39.70 39.05 39.55 0.0M
2022-08-04 38.70 39.00 37.35 38.85 0.0M
2022-08-03 38.15 39.35 38.15 38.70 0.0M
2022-08-02 37.95 38.80 37.50 38.35 0.0M
2022-08-01 39.00 39.00 38.10 38.15 0.0M
2022-07-29 40.40 40.50 38.90 39.15 0.0M
2022-07-28 39.65 39.85 38.45 39.70 0.0M
2022-07-27 38.50 39.35 38.40 39.25 0.0M
2022-07-26 39.30 39.40 38.10 38.50 0.0M
2022-07-25 39.15 39.35 38.70 39.00 0.0M
2022-07-22 39.80 39.90 38.45 39.00 0.0M
2022-07-21 38.35 39.25 38.25 39.15 0.0M
2022-07-20 38.65 38.85 37.90 38.05 0.0M
2022-07-19 36.90 38.30 36.85 37.70 0.0M
2022-07-18 36.85 37.10 36.50 36.85 0.0M
2022-07-15 35.85 37.80 35.60 36.55 0.0M
2022-07-14 34.20 35.30 34.10 35.10 0.0M
2022-07-13 34.60 34.95 34.15 34.20 0.0M
2022-07-12 33.75 34.25 33.30 33.50 0.0M
2022-07-11 33.90 34.85 33.45 33.85 0.0M
2022-07-08 34.75 35.80 34.40 35.55 0.0M
2022-07-07 33.40 34.25 32.55 34.15 0.0M
2022-07-06 34.50 34.50 32.60 32.70 0.0M
2022-07-05 34.00 34.45 33.05 34.05 0.0M
2022-07-04 34.10 34.20 33.00 33.05 0.0M
2022-07-01 36.00 36.35 33.20 33.30 0.0M
2022-06-30 37.50 37.80 35.75 35.90 0.0M
2022-06-29 38.60 39.00 37.90 37.90 0.0M
2022-06-28 39.05 40.45 38.90 39.35 0.0M
2022-06-27 39.95 40.00 39.05 39.30 0.0M
2022-06-24 39.30 39.65 38.20 39.55 0.0M
2022-06-23 36.80 39.25 36.55 39.25 0.0M
2022-06-22 37.00 37.00 34.50 35.70 0.0M
2022-06-21 35.20 36.75 35.20 36.70 0.0M
2022-06-20 38.10 38.10 35.20 35.20 0.0M
2022-06-17 37.15 38.10 37.00 37.60 0.0M
2022-06-16 40.35 40.60 38.05 38.05 0.0M
2022-06-15 40.50 40.80 39.35 39.70 0.0M
2022-06-14 40.10 40.55 38.50 40.50 0.0M
2022-06-13 40.90 41.85 40.20 40.45 0.0M
2022-06-10 40.05 41.95 39.75 41.25 0.0M
2022-06-09 41.85 43.00 40.05 40.05 0.0M
2022-06-08 39.55 39.90 39.10 39.35 0.0M
2022-06-07 38.30 39.20 38.20 39.10 0.0M
2022-06-06 40.45 40.55 38.30 38.30 0.0M
2022-06-02 39.30 39.85 39.00 39.40 0.0M
2022-06-01 38.50 39.40 38.40 39.30 0.0M
2022-05-31 38.35 39.15 38.15 38.50 0.0M
2022-05-30 37.05 38.90 37.05 38.75 0.0M
2022-05-27 36.35 36.90 36.15 36.75 0.0M
2022-05-26 36.30 36.30 35.20 36.00 0.0M
2022-05-25 36.00 36.10 35.50 35.70 0.0M
2022-05-24 37.40 37.60 35.70 35.70 0.0M
2022-05-23 36.95 37.55 36.20 37.40 0.0M
2022-05-20 37.25 37.50 36.70 36.95 0.0M
2022-05-19 35.50 36.65 35.20 36.65 0.0M
2022-05-18 36.50 36.50 35.40 36.35 0.0M
2022-05-17 34.60 35.85 34.25 35.85 0.0M
2022-05-16 35.20 35.20 33.90 34.05 0.0M
2022-05-13 33.85 34.45 33.60 34.00 0.0M
2022-05-12 35.25 35.40 33.30 33.30 0.0M
2022-05-11 35.30 35.75 34.60 34.90 0.0M
2022-05-10 36.50 37.30 34.70 35.10 0.0M
2022-05-09 36.75 37.70 36.10 36.10 0.0M
2022-05-06 37.75 37.75 36.25 36.75 0.0M
2022-05-05 38.15 38.50 37.55 38.20 0.0M
2022-05-04 39.30 39.55 36.80 37.75 0.0M
2022-05-03 39.00 40.50 38.00 39.00 0.0M
2022-04-29 36.35 39.00 35.65 38.05 0.0M
2022-04-28 34.00 36.30 33.90 35.60 0.0M
2022-04-26 33.90 35.95 33.80 35.95 0.0M
2022-04-25 32.65 33.10 31.25 32.70 0.0M
2022-04-22 33.50 34.00 33.50 34.00 0.0M
2022-04-21 34.20 34.20 33.70 33.95 0.0M
2022-04-20 33.00 33.75 32.90 33.45 0.0M
2022-04-19 32.30 33.05 32.30 32.65 0.0M
2022-04-18 33.00 33.00 32.10 32.20 0.0M
2022-04-15 33.45 33.60 32.65 32.85 0.0M
2022-04-14 34.10 34.60 33.65 33.65 0.0M
2022-04-13 33.25 34.35 33.25 33.60 0.0M
2022-04-12 32.35 33.35 32.35 32.95 0.0M
2022-04-11 34.45 34.55 32.90 33.00 0.0M
2022-04-08 33.90 34.55 33.90 34.40 0.0M
2022-04-07 35.70 35.70 33.75 33.75 0.0M
2022-04-06 35.95 35.95 35.35 35.60 0.0M
2022-04-01 35.50 35.95 35.10 35.95 0.0M
2022-03-31 36.95 37.00 35.80 35.85 0.0M
2022-03-30 36.50 36.80 36.05 36.75 0.0M
2022-03-29 36.00 36.40 35.80 35.90 0.0M
2022-03-28 35.70 35.70 35.10 35.50 0.0M
2022-03-25 36.10 36.75 35.55 35.75 0.0M
2022-03-24 36.10 36.30 35.00 35.70 0.0M
2022-03-23 36.15 36.75 35.55 36.05 0.0M
2022-03-22 34.15 36.00 34.15 35.85 0.0M
2022-03-21 34.55 34.85 34.15 34.30 0.0M
2022-03-18 33.20 34.80 33.20 34.25 0.0M
2022-03-17 32.00 33.20 31.55 32.85 0.0M
2022-03-16 31.65 31.65 30.65 30.85 0.0M
2022-03-15 32.20 32.20 30.85 31.00 0.0M
2022-03-14 32.20 32.30 32.00 32.00 0.0M
2022-03-11 32.80 32.80 31.80 31.90 0.0M
2022-03-10 32.45 32.75 32.20 32.60 0.0M
2022-03-09 32.10 32.10 31.55 31.70 0.0M
2022-03-08 31.60 32.50 30.80 31.25 0.0M
2022-03-07 33.50 33.50 31.40 31.85 0.0M
2022-03-04 33.65 34.20 33.40 33.80 0.0M
2022-03-03 34.30 34.40 33.55 34.00 0.0M
2022-03-02 32.85 33.95 32.65 33.90 0.0M
2022-03-01 32.15 33.10 31.85 32.85 0.0M
2022-02-25 32.20 32.20 31.20 31.70 0.0M
2022-02-24 32.10 32.50 31.00 31.40 0.0M
2022-02-23 32.30 33.40 32.30 32.85 0.0M
2022-02-22 33.80 33.80 31.95 32.25 0.0M
2022-02-21 33.90 33.90 33.30 33.65 0.0M
2022-02-18 33.20 34.15 33.05 34.10 0.0M
2022-02-17 33.85 34.20 33.55 33.65 0.0M
2022-02-16 33.80 33.90 33.25 33.85 0.0M
2022-02-15 32.65 33.45 32.65 32.75 0.0M
2022-02-14 33.90 33.90 32.45 32.60 0.0M
2022-02-11 33.65 35.00 33.60 34.35 0.0M
2022-02-10 35.00 35.00 34.00 34.00 0.0M
2022-02-09 35.05 35.05 34.20 34.55 0.0M
2022-02-08 34.00 34.65 33.90 34.50 0.0M
2022-02-07 33.45 33.70 32.60 33.65 0.0M
2022-01-26 32.20 33.00 31.65 32.20 0.0M
2022-01-25 33.95 34.25 32.50 32.60 0.0M
2022-01-24 33.20 33.75 32.00 33.75 0.0M
2022-01-21 34.80 35.00 33.50 33.65 0.0M
2022-01-20 36.00 36.00 34.80 35.00 0.0M
2022-01-19 35.00 35.75 34.70 35.50 0.0M
2022-01-18 35.80 36.30 35.50 35.60 0.0M
2022-01-17 34.20 35.80 34.20 35.80 0.0M
2022-01-14 34.90 34.95 33.15 34.20 0.0M
2022-01-13 35.75 35.75 34.40 35.00 0.0M
2022-01-12 36.00 36.35 35.05 35.50 0.0M
2022-01-11 37.35 37.40 35.20 35.65 0.0M
2022-01-10 36.80 37.65 36.30 37.00 0.0M
2022-01-07 39.10 39.15 36.75 36.95 0.0M
2022-01-06 38.00 39.45 37.85 38.80 0.0M
2022-01-05 38.85 39.00 38.00 38.25 0.0M
2022-01-04 39.95 39.95 38.90 39.05 0.0M
2022-01-03 40.80 40.80 39.70 39.75 0.0M