Taiwan Cement (TCMI)

TCMI
🏛️ 台湾 →
125.01
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
2022-12-30 153.69 154.50 153.68 153.74 11.4M
2022-12-29 155.49 155.49 152.95 153.57 18.9M
2022-12-28 156.05 156.05 154.68 155.49 17.7M
2022-12-27 156.16 157.12 155.94 156.05 14.9M
2022-12-26 155.29 156.25 155.19 156.16 15.1M
2022-12-23 155.65 156.30 153.94 155.29 29.8M
2022-12-22 154.55 157.11 154.23 156.21 105.6M
2022-12-21 153.62 154.21 152.55 153.97 101.6M
2022-12-20 154.09 154.68 152.99 153.50 99.0M
2022-12-19 157.08 157.08 153.24 154.47 109.7M
2022-12-16 153.54 157.08 151.11 157.08 111.7M
2022-12-15 153.73 154.05 153.04 153.54 22.3M
2022-12-14 154.16 155.17 153.54 153.73 26.9M
2022-12-13 154.59 155.70 153.64 154.16 29.3M
2022-12-12 154.31 154.59 153.39 154.59 17.9M
2022-12-09 152.60 154.88 152.60 154.31 28.7M
2022-12-08 152.68 153.02 152.18 152.60 19.2M
2022-12-07 153.30 153.61 152.33 152.92 28.1M
2022-12-06 154.31 154.36 153.07 153.31 27.1M
2022-12-05 153.71 154.62 152.76 154.43 37.3M
2022-12-02 154.60 154.60 153.12 153.71 30.7M
2022-12-01 154.92 155.87 153.61 154.60 49.7M
2022-11-30 153.29 154.67 151.93 154.67 54.0M
2022-11-29 151.08 153.29 150.46 153.29 28.6M
2022-11-28 152.53 152.53 150.15 151.05 38.4M
2022-11-25 152.38 153.43 152.13 153.09 33.6M
2022-11-24 151.03 152.41 150.89 152.37 30.5M
2022-11-23 150.77 152.00 150.29 150.60 24.0M
2022-11-22 151.36 151.36 149.78 150.71 28.6M
2022-11-21 152.76 152.76 150.58 151.36 30.0M
2022-11-18 154.18 154.80 152.53 152.76 74.3M
2022-11-17 150.49 155.70 150.49 155.45 81.1M
2022-11-16 152.51 153.30 150.60 150.68 56.2M
2022-11-15 152.99 153.92 150.20 153.71 54.7M
2022-11-14 146.97 154.55 146.97 154.04 73.2M
2022-11-11 144.98 147.72 144.98 146.86 30.8M
2022-11-10 145.31 146.42 144.33 144.92 19.4M
2022-11-09 143.97 145.70 143.87 145.27 27.6M
2022-11-08 141.68 144.48 141.61 143.78 27.5M
2022-11-07 140.03 141.85 140.03 141.66 20.3M
2022-11-04 139.39 140.17 138.38 140.03 20.6M
2022-11-03 140.83 140.83 138.28 139.39 20.7M
2022-11-02 140.67 141.21 140.33 140.85 14.8M
2022-11-01 139.22 141.00 138.15 140.67 15.4M
2022-10-31 139.63 141.39 138.96 139.22 21.4M
2022-10-28 140.81 141.88 139.29 139.62 20.1M
2022-10-27 139.45 142.28 139.45 140.81 25.3M
2022-10-26 137.99 140.38 137.70 139.42 23.3M
2022-10-25 140.24 140.82 137.57 138.08 43.1M
2022-10-24 141.23 143.42 140.22 140.22 24.7M
2022-10-21 140.45 142.29 139.37 141.20 19.0M
2022-10-20 143.14 143.14 139.29 140.41 62.1M
2022-10-19 142.84 145.36 142.58 143.53 47.6M
2022-10-18 143.68 145.77 141.92 142.90 46.2M
2022-10-17 146.05 146.05 142.98 143.68 54.3M
2022-10-14 147.05 148.77 146.17 146.17 37.9M
2022-10-13 151.55 151.74 146.76 147.00 48.6M
2022-10-12 151.39 151.95 150.90 151.55 22.6M
2022-10-11 153.23 153.23 150.76 151.52 32.0M
2022-10-07 153.51 154.06 152.75 153.23 17.8M
2022-10-06 152.70 154.20 152.70 153.54 23.6M
2022-10-05 151.71 153.60 151.71 152.70 36.1M
2022-10-04 150.72 152.18 150.57 151.43 35.0M
2022-10-03 151.02 151.11 149.61 150.33 27.2M
2022-09-30 152.01 152.69 150.80 151.21 54.6M
2022-09-29 155.11 155.11 152.04 153.00 95.2M
2022-09-28 158.32 158.77 154.59 154.59 46.5M
2022-09-27 158.83 160.30 157.83 158.32 42.3M
2022-09-26 163.74 163.74 158.59 158.65 53.1M
2022-09-23 167.14 167.14 163.59 163.76 39.4M
2022-09-22 168.53 168.53 164.57 167.13 52.1M
2022-09-21 169.90 169.90 167.46 168.53 46.6M
2022-09-20 170.78 171.53 169.90 169.90 35.4M
2022-09-19 170.42 171.79 170.42 170.78 29.4M
2022-09-16 173.61 173.61 170.42 170.42 60.3M
2022-09-15 173.14 173.84 172.57 173.66 32.1M
2022-09-14 174.06 174.18 171.95 173.17 24.2M
2022-09-13 173.30 174.24 173.11 174.06 33.8M
2022-09-12 173.21 174.42 172.63 173.30 19.3M
2022-09-08 172.44 173.21 172.07 173.21 17.7M
2022-09-07 172.57 172.62 170.87 172.44 31.1M
2022-09-06 169.68 172.57 169.68 172.57 40.1M
2022-09-05 167.74 170.25 167.74 169.68 35.0M
2022-09-02 168.83 169.37 167.38 167.78 30.4M
2022-09-01 171.23 171.23 168.55 168.83 30.3M
2022-08-31 169.69 171.23 169.34 171.23 29.8M
2022-08-30 169.98 170.68 169.17 169.83 18.0M
2022-08-29 170.80 170.86 168.56 169.93 20.7M
2022-08-26 170.86 171.47 170.54 171.47 16.2M
2022-08-25 169.94 170.95 169.72 170.95 17.3M
2022-08-24 170.22 170.22 168.99 169.94 16.7M
2022-08-23 171.23 171.23 168.99 170.22 19.1M
2022-08-22 170.48 171.23 168.84 171.23 17.1M
2022-08-19 171.64 171.64 169.86 170.48 18.5M
2022-08-18 171.96 171.96 170.56 171.64 20.8M
2022-08-17 169.92 172.02 169.50 172.02 23.4M
2022-08-16 169.57 170.37 169.04 169.92 20.4M
2022-08-15 169.13 169.90 168.35 169.58 19.9M
2022-08-12 169.42 169.42 168.32 169.13 18.3M
2022-08-11 166.50 169.62 166.06 169.62 32.3M
2022-08-10 166.30 166.71 165.28 166.50 16.4M
2022-08-09 166.12 166.74 164.94 166.74 18.2M
2022-08-08 166.65 166.65 164.82 166.12 15.7M
2022-08-05 166.00 167.44 166.00 166.65 17.3M
2022-08-04 167.84 167.96 165.46 166.00 27.3M
2022-08-03 168.40 168.40 166.92 168.23 22.5M
2022-08-02 169.27 169.27 167.34 168.40 27.8M
2022-08-01 167.55 169.48 167.11 169.32 24.3M
2022-07-29 164.78 167.55 164.78 167.55 27.1M
2022-07-28 164.56 165.36 163.89 164.76 31.3M
2022-07-27 169.21 169.47 168.71 169.00 27.7M
2022-07-26 169.61 169.73 168.52 169.21 26.0M
2022-07-25 169.37 170.29 168.52 169.85 28.0M
2022-07-22 170.02 170.02 168.58 169.40 44.4M
2022-07-21 166.32 169.93 166.32 169.83 57.1M
2022-07-20 168.90 170.36 168.25 168.61 38.1M
2022-07-19 166.17 169.04 165.58 168.90 39.7M
2022-07-18 165.09 166.43 163.39 166.43 31.2M
2022-07-15 168.75 168.75 164.57 164.64 31.6M
2022-07-14 169.58 169.79 168.06 169.12 17.8M
2022-07-13 168.89 170.13 168.18 169.58 26.5M
2022-07-12 167.56 167.56 166.10 166.76 19.7M
2022-07-11 166.68 167.72 166.47 167.58 16.6M
2022-07-08 166.91 167.23 165.57 166.68 19.8M
2022-07-07 165.75 167.22 165.12 166.91 19.7M
2022-07-06 167.41 168.15 165.08 165.08 20.3M
2022-07-05 165.11 167.64 165.11 167.30 26.4M
2022-07-04 166.02 166.84 164.30 164.93 28.2M
2022-07-01 163.95 167.53 163.95 166.12 38.6M
2022-06-30 164.00 164.61 163.06 163.95 30.0M
2022-06-29 164.13 164.55 163.47 164.00 19.7M
2022-06-28 165.13 165.70 163.85 164.14 14.2M
2022-06-27 163.85 166.38 163.85 165.13 21.9M
2022-06-24 162.68 164.85 162.67 163.85 21.2M
2022-06-23 163.71 165.18 161.23 161.71 31.7M
2022-06-22 162.85 164.36 162.78 163.51 31.6M
2022-06-21 160.76 163.49 160.76 162.86 35.6M
2022-06-20 163.53 163.54 160.33 160.33 45.2M
2022-06-17 164.17 164.17 161.65 163.53 57.6M
2022-06-16 165.15 167.17 164.14 164.17 28.1M
2022-06-15 164.95 165.40 164.46 164.68 30.5M
2022-06-14 166.59 166.59 164.45 164.94 31.2M
2022-06-13 168.75 168.75 166.14 166.66 35.5M
2022-06-10 169.82 169.82 168.79 168.88 15.3M
2022-06-09 170.49 170.49 169.42 169.91 14.0M
2022-06-08 169.21 170.79 169.21 170.49 17.8M
2022-06-07 169.69 170.49 168.82 168.82 25.3M
2022-06-06 169.86 170.06 168.95 169.56 21.2M
2022-06-02 171.35 171.35 169.72 169.89 20.0M
2022-06-01 172.02 172.97 171.35 171.36 23.2M
2022-05-31 173.85 174.05 172.04 172.04 44.8M
2022-05-30 172.05 174.48 172.05 173.86 27.3M
2022-05-27 169.93 172.33 169.93 172.05 25.4M
2022-05-26 169.97 172.08 169.87 169.87 22.7M
2022-05-25 168.00 170.54 168.00 169.97 23.4M
2022-05-24 168.49 169.00 167.92 167.93 22.0M
2022-05-23 167.94 169.14 167.41 168.49 23.2M
2022-05-20 167.17 169.46 167.17 167.82 41.3M
2022-05-19 169.71 169.71 166.57 167.18 28.2M
2022-05-18 169.57 170.02 168.35 169.82 34.4M
2022-05-17 169.20 170.51 169.01 169.57 28.2M
2022-05-16 169.93 170.29 168.32 169.18 30.9M
2022-05-13 167.11 170.19 167.11 169.93 31.4M
2022-05-12 172.61 172.61 167.08 167.08 51.6M
2022-05-11 176.53 176.53 172.83 172.83 42.2M
2022-05-10 177.65 177.65 175.24 176.58 24.5M
2022-05-09 181.04 181.04 177.45 177.65 26.1M
2022-05-06 182.61 182.61 180.45 181.11 22.2M
2022-05-05 182.48 183.31 182.34 182.62 13.5M
2022-05-04 182.14 182.63 181.50 182.43 14.3M
2022-05-03 183.98 183.99 181.38 182.14 27.8M
2022-04-29 184.25 185.28 183.96 184.17 27.0M
2022-04-28 182.48 184.43 182.07 184.43 28.7M
2022-04-26 183.13 184.04 183.13 183.80 16.7M
2022-04-25 185.29 185.29 182.82 183.12 26.2M
2022-04-22 186.07 186.07 184.50 185.28 16.8M
2022-04-21 185.35 187.37 185.23 186.07 23.9M
2022-04-20 184.29 185.54 184.23 185.21 24.2M
2022-04-19 183.89 184.57 183.32 184.23 23.9M
2022-04-18 185.77 185.82 183.28 183.89 33.1M
2022-04-15 187.59 187.59 185.48 185.77 27.8M
2022-04-14 188.38 189.06 187.42 187.60 22.7M
2022-04-13 188.21 190.19 187.60 188.64 26.6M
2022-04-12 192.00 192.00 187.81 188.16 43.6M
2022-04-11 193.32 193.93 191.16 192.00 15.8M
2022-04-08 192.74 193.59 192.29 193.32 12.9M
2022-04-07 194.60 194.71 192.69 192.74 20.2M
2022-04-06 193.60 195.12 192.64 195.12 19.6M
2022-04-01 194.80 194.80 192.93 193.60 18.8M
2022-03-31 194.38 195.59 194.30 194.80 24.2M
2022-03-30 193.94 194.66 193.77 194.36 15.9M
2022-03-29 193.44 194.93 193.30 193.94 12.6M
2022-03-28 193.93 193.93 191.65 193.47 16.1M
2022-03-25 194.51 194.51 193.36 193.89 17.2M
2022-03-24 193.22 194.46 192.54 194.46 22.0M
2022-03-23 193.67 193.67 192.61 193.23 20.4M
2022-03-22 193.67 193.85 192.40 193.64 17.1M
2022-03-21 191.46 193.75 191.28 193.66 32.2M
2022-03-18 189.07 191.44 189.07 191.44 46.5M
2022-03-17 188.61 189.84 188.51 189.27 29.7M
2022-03-16 187.90 188.48 186.87 188.15 18.6M
2022-03-15 187.04 187.92 186.03 187.92 20.0M
2022-03-14 186.24 187.28 186.24 187.02 14.8M
2022-03-11 186.20 186.43 185.44 186.04 13.2M
2022-03-10 184.42 186.28 184.42 186.20 18.1M
2022-03-09 182.05 184.70 182.05 184.39 14.1M
2022-03-08 182.79 183.06 181.57 182.04 26.0M
2022-03-07 185.76 185.76 182.34 183.43 25.7M
2022-03-04 187.19 187.19 185.04 185.76 16.2M
2022-03-03 187.04 187.27 186.48 187.19 12.0M
2022-03-02 186.48 187.04 185.66 187.04 13.6M
2022-03-01 183.88 186.61 183.88 186.52 24.1M
2022-02-25 184.17 184.62 182.70 183.77 24.7M
2022-02-24 185.67 185.67 183.49 184.30 23.2M
2022-02-23 185.41 186.14 184.90 185.67 12.9M
2022-02-22 185.66 185.66 183.56 185.41 17.9M
2022-02-21 185.07 185.67 183.70 185.67 14.2M
2022-02-18 184.79 185.36 183.82 185.07 13.9M
2022-02-17 183.22 185.13 183.22 184.79 18.4M
2022-02-16 182.91 183.59 182.91 183.18 12.8M
2022-02-15 183.36 183.36 182.15 182.55 11.2M
2022-02-14 184.36 184.36 182.50 183.40 14.6M
2022-02-11 184.55 184.69 183.42 184.69 13.5M
2022-02-10 183.88 184.56 183.13 184.56 12.7M
2022-02-09 182.54 183.90 182.48 183.90 15.1M
2022-02-08 182.92 183.31 182.24 182.41 16.1M
2022-02-07 181.20 182.86 179.36 182.86 27.2M
2022-01-26 180.94 181.77 180.41 181.20 12.5M
2022-01-25 182.29 182.29 180.13 180.94 25.1M
2022-01-24 183.10 183.10 181.51 182.63 11.4M
2022-01-21 183.22 183.69 182.19 183.11 17.5M
2022-01-20 183.43 183.73 183.13 183.23 9.6M
2022-01-19 184.02 184.07 183.12 183.42 10.4M
2022-01-18 183.47 184.11 183.22 184.03 13.4M
2022-01-17 183.76 183.78 182.81 183.46 13.0M
2022-01-14 184.40 184.46 182.92 183.78 14.6M
2022-01-13 183.37 184.38 183.14 184.38 19.6M
2022-01-12 183.30 183.36 182.12 183.36 14.9M
2022-01-11 182.67 183.31 182.08 183.31 16.9M
2022-01-10 183.16 183.35 181.91 182.82 14.8M
2022-01-07 183.34 183.70 182.16 183.16 15.9M
2022-01-06 181.94 183.29 181.81 183.29 16.2M
2022-01-05 182.25 182.25 181.15 181.93 13.9M
2022-01-04 182.98 183.25 181.50 182.27 16.5M
2022-01-03 184.72 185.18 182.55 183.00 17.6M