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
2024-12-31 26.00 26.00 25.60 25.85 0.1M
2024-12-30 25.65 26.00 25.65 25.70 0.0M
2024-12-27 25.55 26.05 25.50 25.65 0.1M
2024-12-26 25.60 25.95 25.40 25.55 0.0M
2024-12-25 25.25 25.85 25.25 25.40 0.0M
2024-12-24 25.60 25.60 25.20 25.25 0.0M
2024-12-23 25.80 26.10 25.50 25.60 0.0M
2024-12-20 25.30 25.90 25.30 25.55 0.0M
2024-12-19 25.65 25.70 25.45 25.55 0.0M
2024-12-18 25.60 25.75 25.25 25.65 0.1M
2024-12-17 25.50 25.70 25.40 25.40 0.0M
2024-12-16 26.00 26.10 25.35 25.35 0.0M
2024-12-13 26.25 26.25 25.80 25.80 0.0M
2024-12-12 26.50 26.85 26.25 26.25 0.0M
2024-12-11 26.45 26.65 26.10 26.10 0.0M
2024-12-10 26.30 26.60 26.30 26.35 0.0M
2024-12-09 26.30 26.50 26.10 26.20 0.0M
2024-12-06 26.35 26.40 26.05 26.10 0.0M
2024-12-05 25.70 26.40 25.60 26.10 0.0M
2024-12-04 24.95 26.10 24.70 25.45 0.0M
2024-12-03 25.05 25.30 24.70 24.70 0.0M
2024-12-02 24.55 25.10 24.55 24.80 0.0M
2024-11-29 24.35 24.90 24.10 24.75 0.0M
2024-11-28 24.35 24.45 24.05 24.10 0.0M
2024-11-27 25.20 25.20 24.20 24.25 0.0M
2024-11-26 25.05 25.20 25.00 25.10 0.0M
2024-11-25 25.10 25.30 25.00 25.05 0.0M
2024-11-22 25.05 25.10 24.95 24.95 0.0M
2024-11-21 24.95 25.05 24.90 24.95 0.0M
2024-11-20 25.20 25.20 24.95 24.95 0.0M
2024-11-19 25.00 25.25 24.80 25.15 0.0M
2024-11-18 25.10 25.10 24.80 24.90 0.0M
2024-11-15 25.30 25.40 25.10 25.10 0.0M
2024-11-14 25.35 25.40 25.00 25.00 0.0M
2024-11-13 25.45 25.55 25.30 25.50 0.0M
2024-11-12 25.70 25.70 25.30 25.45 0.0M
2024-11-11 26.00 26.00 25.35 25.70 0.0M
2024-11-08 26.80 26.80 26.05 26.10 0.0M
2024-11-07 26.50 26.70 26.10 26.35 0.0M
2024-11-06 26.45 26.45 26.00 26.05 0.0M
2024-11-05 25.80 26.20 25.80 25.95 0.0M
2024-11-04 25.95 26.00 25.80 25.85 0.0M
2024-11-01 25.10 26.00 25.10 26.00 0.0M
2024-10-30 26.35 26.35 26.00 26.00 0.0M
2024-10-29 26.25 26.40 25.80 26.05 0.2M
2024-10-28 27.15 27.15 26.25 26.25 0.0M
2024-10-25 27.30 27.35 26.75 26.80 0.0M
2024-10-24 27.15 27.50 26.95 26.95 0.0M
2024-10-23 27.30 27.45 27.20 27.25 0.0M
2024-10-22 27.25 27.40 27.10 27.15 0.0M
2024-10-21 26.90 27.50 26.80 27.20 0.0M
2024-10-18 26.95 27.10 26.55 26.65 0.0M
2024-10-17 26.50 26.85 26.45 26.80 0.0M
2024-10-16 26.45 26.50 26.25 26.30 0.0M
2024-10-15 26.85 26.95 25.70 26.40 0.0M
2024-10-14 26.35 26.95 26.15 26.40 0.0M
2024-10-11 26.40 26.55 26.25 26.35 0.0M
2024-10-09 26.75 27.00 26.35 26.35 0.0M
2024-10-08 26.90 27.20 26.70 26.70 0.0M
2024-10-07 26.95 27.20 26.80 27.05 0.0M
2024-10-04 26.80 27.10 26.65 26.70 0.0M
2024-10-01 26.95 26.95 26.60 26.80 0.0M
2024-09-30 26.95 27.25 26.90 26.90 0.1M
2024-09-27 27.25 27.25 26.95 27.10 0.0M
2024-09-26 27.30 27.30 26.90 27.10 0.0M
2024-09-25 27.20 27.40 27.10 27.15 0.0M
2024-09-24 27.15 27.25 26.85 27.10 0.1M
2024-09-23 27.00 27.25 26.90 27.15 0.0M
2024-09-20 27.15 27.15 26.85 26.90 0.0M
2024-09-19 26.35 26.95 26.35 26.85 0.0M
2024-09-18 27.00 27.45 26.50 26.50 0.0M
2024-09-16 26.75 26.75 26.35 26.35 0.0M
2024-09-13 25.85 26.35 25.70 26.20 0.0M
2024-09-12 25.90 25.95 25.55 25.95 0.0M
2024-09-11 25.55 25.55 25.45 25.50 0.0M
2024-09-10 25.90 26.00 25.30 25.55 0.0M
2024-09-09 25.00 25.65 25.00 25.65 0.0M
2024-09-06 25.50 25.85 25.40 25.60 0.0M
2024-09-05 26.05 26.05 25.35 25.60 0.0M
2024-09-04 26.00 26.00 25.00 25.55 0.0M
2024-09-03 27.00 27.05 26.50 26.75 0.0M
2024-09-02 27.20 27.25 26.90 26.90 0.0M
2024-08-30 27.05 27.45 27.00 27.10 0.0M
2024-08-29 27.05 27.25 26.80 27.00 0.0M
2024-08-28 26.85 27.35 26.85 27.15 0.0M
2024-08-27 26.95 26.95 26.70 26.80 0.0M
2024-08-26 26.95 27.30 26.75 26.80 0.0M
2024-08-23 26.90 26.95 26.50 26.80 0.0M
2024-08-22 26.95 27.15 26.70 26.95 0.0M
2024-08-21 27.00 27.00 26.45 26.65 0.0M
2024-08-20 26.75 27.05 26.65 26.65 0.0M
2024-08-19 26.95 27.00 26.70 26.75 0.0M
2024-08-16 27.00 27.20 26.85 26.90 0.0M
2024-08-15 26.50 27.30 26.50 26.80 0.0M
2024-08-14 26.35 26.55 26.15 26.15 0.0M
2024-08-13 26.60 26.60 25.90 26.15 0.0M
2024-08-12 26.40 26.65 26.20 26.35 0.0M
2024-08-09 26.40 26.65 25.95 25.95 0.0M
2024-08-08 25.00 25.60 24.95 25.15 0.0M
2024-08-07 24.05 25.95 24.05 25.60 0.0M
2024-08-06 25.30 25.30 22.30 24.50 0.0M
2024-08-05 26.85 26.85 24.65 24.65 0.0M
2024-08-02 27.40 27.85 27.20 27.35 0.0M
2024-08-01 28.00 28.50 28.00 28.35 0.0M
2024-07-31 27.40 28.00 27.40 27.80 0.0M
2024-07-30 27.30 27.75 27.10 27.60 0.0M
2024-07-29 28.20 28.30 27.35 27.40 0.0M
2024-07-26 28.15 28.15 27.65 28.00 0.0M
2024-07-23 28.55 28.80 28.45 28.50 0.0M
2024-07-22 28.90 28.95 28.20 28.25 0.0M
2024-07-19 30.20 30.20 28.80 28.80 0.0M
2024-07-18 30.70 30.95 30.15 30.45 0.0M
2024-07-17 31.50 32.80 31.50 31.60 0.0M
2024-07-16 30.90 31.55 30.90 31.15 0.0M
2024-07-15 31.05 31.05 30.40 30.90 0.0M
2024-07-12 31.25 31.65 30.90 30.90 0.0M
2024-07-11 31.00 31.20 30.75 31.20 0.0M
2024-07-10 30.70 31.00 30.55 30.70 0.0M
2024-07-09 31.10 31.50 30.10 30.75 0.0M
2024-07-08 31.60 31.65 31.00 31.20 0.0M
2024-07-05 31.25 31.65 30.95 31.35 0.0M
2024-07-04 30.65 31.45 30.35 31.25 0.0M
2024-07-03 30.30 30.60 30.25 30.45 0.0M
2024-07-02 30.20 30.30 29.85 30.20 0.0M
2024-07-01 30.20 30.35 29.90 30.00 0.0M
2024-06-28 29.95 30.30 29.95 30.05 0.0M
2024-06-27 30.20 30.20 29.70 29.85 0.0M
2024-06-26 30.50 30.50 30.05 30.10 0.0M
2024-06-25 29.75 30.30 29.60 30.10 0.0M
2024-06-24 30.50 30.60 30.10 30.20 0.0M
2024-06-21 29.60 30.45 29.60 30.10 0.0M
2024-06-20 29.40 29.90 29.40 29.60 0.0M
2024-06-19 30.00 30.50 29.60 29.60 0.0M
2024-06-18 30.10 30.10 29.65 29.95 0.0M
2024-06-17 29.55 30.00 29.55 29.90 0.0M
2024-06-14 29.60 29.75 29.20 29.35 0.0M
2024-06-13 29.25 29.40 29.15 29.40 0.0M
2024-06-12 28.80 29.30 28.80 29.10 0.0M
2024-06-11 29.10 29.45 28.95 28.95 0.0M
2024-06-07 28.95 29.50 28.95 29.30 0.0M
2024-06-06 29.70 29.95 28.70 28.80 0.0M
2024-06-05 30.00 30.00 29.55 29.55 0.0M
2024-06-04 29.85 30.00 29.50 29.50 0.0M
2024-06-03 29.60 30.10 29.60 29.85 0.0M
2024-05-31 30.10 30.35 29.35 29.35 0.0M
2024-05-30 30.70 30.70 30.00 30.10 0.0M
2024-05-29 30.10 30.75 29.80 30.70 0.0M
2024-05-28 30.45 30.45 30.00 30.05 0.0M
2024-05-27 30.25 30.50 29.75 30.25 0.0M
2024-05-24 29.00 30.30 29.00 30.15 0.0M
2024-05-23 29.50 29.50 28.95 29.20 0.0M
2024-05-22 29.15 29.60 29.15 29.25 0.0M
2024-05-21 29.00 29.20 28.60 29.15 0.0M
2024-05-20 29.25 29.40 28.85 29.00 0.0M
2024-05-17 28.90 29.35 28.80 29.15 0.0M
2024-05-16 28.65 29.05 28.40 28.90 0.0M
2024-05-15 29.00 29.10 28.65 28.65 0.0M
2024-05-14 28.60 28.95 28.55 28.75 0.0M
2024-05-13 28.60 28.80 28.25 28.35 0.0M
2024-05-10 28.70 28.75 27.80 28.50 0.0M
2024-05-09 28.50 28.65 28.20 28.50 0.0M
2024-05-08 28.05 28.40 28.00 28.20 0.0M
2024-05-07 28.60 28.70 28.00 28.00 0.0M
2024-05-06 28.85 28.85 28.15 28.30 0.0M
2024-05-03 27.70 29.30 27.70 28.70 0.0M
2024-05-02 26.45 26.75 26.20 26.65 0.0M
2024-04-30 26.70 26.85 26.60 26.85 0.0M
2024-04-29 26.45 26.65 26.35 26.65 0.0M
2024-04-26 26.35 26.50 26.20 26.30 0.0M
2024-04-25 26.35 26.50 26.10 26.35 0.0M
2024-04-24 26.30 26.85 26.30 26.50 0.0M
2024-04-23 26.05 26.25 26.00 26.15 0.0M
2024-04-22 26.00 26.95 25.90 26.00 0.0M
2024-04-19 27.00 27.00 25.55 26.35 0.0M
2024-04-18 27.10 27.20 26.80 26.95 0.0M
2024-04-17 26.50 27.45 26.50 27.10 0.0M
2024-04-16 27.30 27.30 26.20 26.45 0.0M
2024-04-15 28.10 28.10 27.50 27.55 0.0M
2024-04-12 28.25 28.40 28.05 28.20 0.0M
2024-04-11 28.65 28.65 28.05 28.15 0.0M
2024-04-10 27.90 28.55 27.90 28.50 0.0M
2024-04-09 27.90 28.00 27.80 27.90 0.0M
2024-04-08 27.90 27.95 27.65 27.90 0.0M
2024-04-03 28.10 28.25 27.85 27.90 0.0M
2024-04-02 28.40 28.55 28.10 28.10 0.0M
2024-04-01 27.70 28.50 27.70 28.40 0.0M
2024-03-29 28.15 28.20 27.70 27.80 0.0M
2024-03-28 28.10 28.35 28.10 28.15 0.0M
2024-03-27 27.95 28.30 27.95 28.15 0.0M
2024-03-26 28.50 28.80 28.05 28.10 0.0M
2024-03-25 28.05 28.60 27.95 28.55 0.0M
2024-03-22 28.25 28.40 27.85 27.95 0.0M
2024-03-21 27.85 28.05 27.30 27.80 0.0M
2024-03-20 27.75 27.75 27.35 27.45 0.0M
2024-03-19 27.50 27.70 27.30 27.60 0.0M
2024-03-18 28.05 28.05 27.35 27.40 0.0M
2024-03-15 28.15 28.65 28.00 28.10 0.0M
2024-03-14 28.40 28.65 28.00 28.20 0.0M
2024-03-13 29.75 29.80 28.35 28.40 0.0M
2024-03-12 28.75 29.50 28.75 29.40 0.0M
2024-03-11 28.05 28.90 28.05 28.75 0.0M
2024-03-08 29.00 29.10 28.00 28.05 0.0M
2024-03-07 29.95 30.00 28.85 28.90 0.0M
2024-03-06 29.00 29.95 28.80 29.75 0.0M
2024-03-05 29.15 29.15 28.55 28.95 0.0M
2024-03-04 29.85 29.85 29.00 29.00 0.0M
2024-03-01 30.35 30.35 29.10 29.20 0.0M
2024-02-29 29.90 30.80 29.90 30.00 0.0M
2024-02-27 31.70 31.85 30.25 30.40 0.0M
2024-02-26 32.80 32.90 31.60 31.60 0.0M
2024-02-23 34.15 34.55 32.45 33.00 0.0M
2024-02-22 34.65 34.65 33.35 34.05 0.0M
2024-02-21 31.50 31.50 31.25 31.50 0.0M
2024-02-20 27.40 29.30 27.35 28.65 0.0M
2024-02-19 26.45 27.25 26.45 27.25 0.0M
2024-02-16 25.90 26.60 25.90 26.40 0.0M
2024-02-15 25.60 26.35 25.60 25.85 0.0M
2024-02-05 25.80 25.85 25.45 25.50 0.0M
2024-02-02 25.75 26.00 25.65 25.75 0.0M
2024-02-01 25.85 25.90 25.60 25.75 0.0M
2024-01-31 25.85 25.90 25.75 25.75 0.0M
2024-01-30 26.40 26.40 25.90 26.00 0.0M
2024-01-29 26.55 26.65 26.15 26.40 0.0M
2024-01-26 26.95 26.95 26.45 26.50 0.0M
2024-01-25 26.80 26.80 26.40 26.40 0.0M
2024-01-24 26.60 26.85 26.60 26.80 0.0M
2024-01-23 26.45 26.70 26.45 26.60 0.0M
2024-01-22 26.30 26.75 26.30 26.45 0.0M
2024-01-19 26.15 26.30 26.05 26.30 0.0M
2024-01-18 26.50 26.50 26.05 26.05 0.0M
2024-01-17 26.95 27.30 26.40 26.40 0.0M
2024-01-16 27.00 27.15 26.75 26.80 0.0M
2024-01-15 26.75 27.10 26.75 26.95 0.0M
2024-01-12 26.65 26.85 26.50 26.75 0.0M
2024-01-11 26.80 26.90 26.65 26.85 0.0M
2024-01-10 26.80 27.10 26.50 26.60 0.0M
2024-01-09 27.65 27.65 27.10 27.10 0.0M
2024-01-08 28.15 28.20 27.60 27.65 0.0M
2024-01-05 28.60 28.60 27.80 27.95 0.0M
2024-01-04 28.30 29.05 28.10 28.15 0.0M
2024-01-03 28.80 29.50 28.00 28.00 0.0M
2024-01-02 28.15 28.25 27.75 28.00 0.0M