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
2023-12-29 160.92 161.14 160.33 160.96 10.1M
2023-12-28 160.68 161.06 160.14 160.92 13.6M
2023-12-27 160.01 161.19 159.70 160.68 17.2M
2023-12-26 159.14 160.16 158.86 160.01 10.6M
2023-12-25 158.04 159.39 158.04 159.06 13.3M
2023-12-22 157.86 158.82 157.71 158.04 22.1M
2023-12-21 159.35 159.35 157.93 157.99 29.7M
2023-12-20 159.00 160.35 158.59 159.37 33.1M
2023-12-19 161.41 161.43 158.73 159.00 36.6M
2023-12-18 160.69 161.93 160.69 161.01 28.2M
2023-12-15 161.16 161.61 160.69 160.69 43.5M
2023-12-14 161.01 161.77 160.23 160.90 22.1M
2023-12-13 159.99 160.33 159.43 159.78 18.6M
2023-12-12 160.15 160.37 159.67 159.99 20.1M
2023-12-11 160.78 160.78 159.42 160.11 13.6M
2023-12-08 160.00 161.31 159.96 160.55 19.0M
2023-12-07 160.41 160.99 159.70 160.00 12.0M
2023-12-06 161.02 161.53 160.39 160.41 16.2M
2023-12-05 158.90 161.20 158.80 161.02 31.8M
2023-12-04 159.59 160.46 158.95 159.01 32.6M
2023-12-01 160.46 160.80 159.36 159.59 39.7M
2023-11-30 159.71 162.15 159.52 161.24 117.3M
2023-11-29 160.77 161.40 159.61 159.71 32.5M
2023-11-28 158.56 162.72 158.56 160.51 73.4M
2023-11-27 157.72 159.83 157.72 158.54 27.4M
2023-11-24 158.57 158.84 157.72 157.72 24.0M
2023-11-23 158.07 158.65 157.40 158.57 20.9M
2023-11-22 159.11 159.11 157.92 158.07 19.8M
2023-11-21 157.00 159.11 157.00 159.11 42.5M
2023-11-20 156.11 157.64 155.50 156.98 19.8M
2023-11-17 155.55 156.85 155.55 156.04 18.1M
2023-11-16 155.28 156.25 155.25 155.63 31.9M
2023-11-15 152.69 155.33 152.69 155.25 49.9M
2023-11-14 153.38 153.78 152.18 152.21 24.7M
2023-11-13 153.19 153.79 152.54 153.39 18.9M
2023-11-10 153.38 153.74 153.05 153.19 14.9M
2023-11-09 153.26 153.83 152.70 153.38 22.3M
2023-11-08 152.35 153.73 152.35 153.26 16.3M
2023-11-07 153.03 153.03 151.79 152.32 16.0M
2023-11-06 152.96 153.68 152.74 153.01 20.3M
2023-11-03 151.21 153.07 151.21 152.95 26.0M
2023-11-02 150.34 151.96 150.34 151.15 21.9M
2023-11-01 150.55 151.40 149.85 150.33 19.7M
2023-10-31 150.01 151.10 149.95 150.55 29.5M
2023-10-30 148.82 150.07 148.82 150.07 21.2M
2023-10-27 147.33 149.29 147.33 148.82 16.3M
2023-10-26 147.59 148.08 147.12 147.39 21.3M
2023-10-25 147.45 148.86 147.45 147.59 24.2M
2023-10-24 147.57 148.23 147.00 147.45 27.9M
2023-10-23 148.02 148.44 147.41 147.57 18.8M
2023-10-20 148.71 148.71 146.70 148.02 40.9M
2023-10-19 149.48 149.78 148.29 148.86 67.3M
2023-10-18 154.74 154.74 150.14 150.25 104.9M
2023-10-17 155.38 156.04 154.24 154.74 22.8M
2023-10-16 155.86 156.15 155.08 155.38 19.0M
2023-10-13 155.55 156.74 155.33 155.86 24.2M
2023-10-12 153.64 155.69 153.57 155.55 27.9M
2023-10-11 152.37 153.84 152.37 153.61 26.4M
2023-10-06 151.51 153.07 151.38 152.37 18.7M
2023-10-05 151.50 151.98 150.81 151.51 20.9M
2023-10-04 152.83 152.83 151.18 151.50 27.5M
2023-10-03 152.73 153.10 152.42 152.84 15.0M
2023-10-02 153.44 153.58 152.49 152.73 20.2M
2023-09-28 152.95 153.73 152.91 153.43 22.7M
2023-09-27 152.74 153.28 152.31 152.95 19.5M
2023-09-26 152.96 153.54 152.59 152.74 23.8M
2023-09-25 154.06 154.06 152.84 153.08 32.4M
2023-09-22 154.80 154.80 153.40 154.06 26.5M
2023-09-21 156.95 156.95 154.80 154.80 36.8M
2023-09-20 158.48 158.63 156.95 156.95 25.2M
2023-09-19 159.38 159.52 158.41 158.48 15.4M
2023-09-18 159.58 159.58 158.83 159.38 15.0M
2023-09-15 160.34 160.66 159.27 159.59 32.0M
2023-09-14 159.41 160.34 159.41 160.34 18.1M
2023-09-13 157.50 159.41 157.43 159.41 26.5M
2023-09-12 156.18 157.50 156.18 157.50 17.4M
2023-09-11 155.94 156.22 155.29 156.18 16.4M
2023-09-08 156.60 156.60 155.56 155.88 20.5M
2023-09-07 157.25 157.25 156.20 156.60 22.8M
2023-09-06 159.54 159.54 156.84 157.25 42.9M
2023-09-05 160.10 160.23 159.27 159.56 19.1M
2023-09-04 160.00 160.31 159.00 160.10 21.4M
2023-09-01 158.72 160.57 158.65 160.12 20.2M
2023-08-31 159.84 159.94 158.72 158.72 40.6M
2023-08-30 159.89 160.39 159.30 159.82 16.6M
2023-08-29 159.18 159.98 159.04 159.89 12.8M
2023-08-28 158.74 159.55 158.68 159.16 19.4M
2023-08-25 159.53 159.72 158.69 158.73 17.1M
2023-08-24 159.71 160.17 159.00 159.53 16.2M
2023-08-23 159.43 160.01 159.35 159.58 13.5M
2023-08-22 160.17 160.46 159.13 159.45 12.9M
2023-08-21 158.47 160.01 158.41 159.98 17.1M
2023-08-18 160.06 160.50 158.19 158.47 33.0M
2023-08-17 160.78 160.91 158.54 160.12 31.0M
2023-08-16 163.22 163.22 160.60 160.91 34.3M
2023-08-15 164.48 164.50 163.18 163.41 19.9M
2023-08-14 165.71 166.16 163.64 164.46 28.6M
2023-08-11 164.27 166.58 164.27 165.71 21.4M
2023-08-10 165.56 165.83 163.89 164.27 18.7M
2023-08-09 165.89 166.40 165.13 165.70 16.4M
2023-08-08 167.77 167.86 165.58 165.88 24.3M
2023-08-07 166.98 167.90 166.57 167.77 25.0M
2023-08-04 165.44 167.47 165.44 166.98 27.7M
2023-08-02 166.80 167.44 165.10 165.44 30.0M
2023-08-01 166.44 167.03 166.04 166.80 18.6M
2023-07-31 166.43 167.16 165.88 166.44 28.3M
2023-07-28 166.21 166.71 165.66 166.42 20.3M
2023-07-27 165.74 166.72 165.44 166.21 26.8M
2023-07-26 164.96 166.59 164.42 165.80 33.6M
2023-07-25 161.20 165.54 161.20 164.96 54.7M
2023-07-24 161.45 162.62 160.48 160.88 41.9M
2023-07-21 164.42 164.72 161.45 161.45 56.2M
2023-07-20 167.25 167.25 164.73 164.76 55.4M
2023-07-19 170.14 170.24 168.76 170.14 50.3M
2023-07-18 169.58 170.26 168.65 170.26 34.5M
2023-07-17 170.07 170.58 169.42 169.58 27.6M
2023-07-14 169.20 170.50 169.20 170.00 22.3M
2023-07-13 168.87 170.55 168.87 169.21 27.3M
2023-07-12 168.84 169.18 168.63 168.97 20.6M
2023-07-11 167.95 170.20 167.95 168.86 25.7M
2023-07-10 170.28 170.64 168.85 169.15 33.7M
2023-07-07 170.52 170.98 169.18 170.46 30.6M
2023-07-06 173.27 173.27 170.44 170.91 37.8M
2023-07-05 173.71 174.27 173.17 173.27 23.7M
2023-07-04 174.45 174.54 173.71 173.71 19.4M
2023-07-03 173.63 174.74 173.63 174.45 15.4M
2023-06-30 173.82 174.65 173.42 173.58 18.2M
2023-06-29 173.81 174.92 173.70 173.82 16.9M
2023-06-28 174.34 174.80 173.40 173.81 26.4M
2023-06-27 175.77 175.85 174.14 174.30 18.3M
2023-06-26 175.41 176.46 174.52 175.77 27.3M
2023-06-21 174.96 175.63 174.16 175.41 28.3M
2023-06-20 175.13 175.80 174.56 174.96 31.4M
2023-06-19 174.70 175.53 174.56 175.13 26.9M
2023-06-16 173.56 176.29 173.56 174.71 57.0M
2023-06-15 173.64 173.97 173.17 173.56 23.7M
2023-06-14 173.45 174.20 172.97 173.64 23.7M
2023-06-13 173.80 173.98 172.95 173.45 30.6M
2023-06-12 174.48 175.25 173.29 173.70 30.6M
2023-06-09 174.72 174.77 173.94 174.44 27.4M
2023-06-08 174.83 175.05 173.92 174.40 29.6M
2023-06-07 174.95 175.40 174.46 174.83 23.7M
2023-06-06 174.63 175.50 174.35 174.95 28.0M
2023-06-05 173.30 175.70 173.30 174.59 29.9M
2023-06-02 171.26 174.10 171.26 173.32 44.6M
2023-06-01 171.39 172.00 170.78 170.99 27.1M
2023-05-31 172.25 172.51 171.39 171.39 67.9M
2023-05-30 171.78 172.62 170.99 172.23 35.9M
2023-05-29 171.41 171.70 170.75 171.70 33.5M
2023-05-26 171.93 171.93 170.25 171.41 29.7M
2023-05-25 171.99 171.99 170.63 171.95 39.2M
2023-05-24 172.37 172.37 170.98 172.05 29.5M
2023-05-23 172.99 173.12 171.93 172.40 30.7M
2023-05-22 171.83 173.34 171.23 173.04 31.7M
2023-05-19 171.78 172.18 171.22 171.83 35.0M
2023-05-18 171.78 172.29 171.03 171.64 27.0M
2023-05-17 171.32 172.55 170.72 171.78 33.6M
2023-05-16 170.43 171.50 169.33 171.32 27.9M
2023-05-15 171.35 171.37 169.29 170.19 39.3M
2023-05-12 171.54 171.67 170.58 171.32 35.4M
2023-05-11 174.29 174.60 171.15 172.23 34.2M
2023-05-10 174.65 174.68 173.46 174.51 24.7M
2023-05-09 177.09 177.12 173.89 174.27 47.0M
2023-05-08 175.73 177.45 175.73 176.93 39.2M
2023-05-05 176.20 177.29 175.33 175.73 25.9M
2023-05-04 175.93 176.87 175.03 176.14 30.3M
2023-05-03 177.41 177.68 175.52 176.05 55.8M
2023-05-02 173.31 177.70 173.31 176.93 81.2M
2023-04-28 173.61 174.42 172.69 173.31 46.0M
2023-04-27 173.88 175.01 172.25 172.76 42.1M
2023-04-26 172.08 174.52 171.66 174.37 54.7M
2023-04-25 175.31 175.58 171.91 172.46 64.9M
2023-04-24 174.13 175.56 173.31 175.32 92.4M
2023-04-21 169.07 173.95 169.07 171.67 82.9M
2023-04-20 168.00 169.17 168.00 168.32 21.3M
2023-04-19 169.15 169.80 167.98 168.00 22.1M
2023-04-18 170.75 170.75 168.92 169.15 20.5M
2023-04-17 169.51 171.65 169.51 170.74 36.3M
2023-04-14 169.51 169.94 168.50 169.42 21.3M
2023-04-13 169.39 170.04 169.31 169.51 21.8M
2023-04-12 169.72 170.45 169.15 169.28 32.8M
2023-04-11 166.36 169.74 166.36 169.32 43.9M
2023-04-10 165.36 166.36 165.18 166.36 17.7M
2023-04-07 165.68 165.87 165.26 165.36 10.3M
2023-04-06 165.45 166.22 164.74 165.67 15.7M
2023-03-31 164.73 166.04 164.39 165.43 18.4M
2023-03-30 165.23 165.60 164.08 164.72 18.5M
2023-03-29 164.48 165.31 164.37 165.18 20.2M
2023-03-28 165.54 165.70 164.21 164.53 33.2M
2023-03-27 167.96 167.98 165.27 165.54 36.2M
2023-03-24 167.26 168.21 166.96 167.96 19.7M
2023-03-23 166.63 167.82 166.54 167.25 20.1M
2023-03-22 166.11 167.43 166.11 166.63 24.3M
2023-03-21 165.66 167.12 165.66 166.11 18.5M
2023-03-20 164.32 165.91 164.32 165.66 22.1M
2023-03-17 164.18 165.58 164.05 164.33 54.4M
2023-03-16 166.25 166.25 163.65 164.18 29.0M
2023-03-15 165.08 166.86 165.08 166.27 24.8M
2023-03-14 165.08 165.71 163.26 164.78 25.1M
2023-03-13 164.95 165.54 162.77 165.15 32.7M
2023-03-10 166.64 166.64 164.39 164.93 34.2M
2023-03-09 168.46 168.78 166.77 166.96 31.5M
2023-03-08 170.68 170.68 167.37 168.46 37.2M
2023-03-07 170.60 170.98 170.31 170.68 17.3M
2023-03-06 169.87 171.18 169.87 170.60 19.9M
2023-03-03 170.14 170.71 169.48 169.86 20.8M
2023-03-02 169.90 170.54 168.26 170.06 26.6M
2023-03-01 174.20 174.20 169.51 169.65 56.1M
2023-02-24 175.46 175.66 173.38 174.21 37.2M
2023-02-23 170.40 175.59 170.40 174.92 72.1M
2023-02-22 170.90 170.90 169.11 170.34 33.0M
2023-02-21 170.76 171.41 170.23 171.16 24.8M
2023-02-20 168.19 171.10 167.64 170.71 37.8M
2023-02-17 166.52 168.19 165.78 168.19 22.4M
2023-02-16 165.80 167.11 165.67 166.52 23.8M
2023-02-15 165.27 166.95 165.27 165.80 25.4M
2023-02-14 164.70 166.56 164.70 165.14 29.0M
2023-02-13 163.84 164.72 163.17 164.25 22.6M
2023-02-10 163.65 164.60 162.77 164.10 21.9M
2023-02-09 164.05 164.33 163.50 163.65 13.9M
2023-02-08 163.50 164.18 163.08 164.06 16.5M
2023-02-07 162.04 163.64 162.04 163.56 17.0M
2023-02-06 163.14 163.14 161.67 162.04 23.2M
2023-02-03 164.19 164.19 162.64 163.18 20.9M
2023-02-02 164.29 164.75 163.45 164.20 20.7M
2023-02-01 162.29 164.29 162.29 164.29 20.7M
2023-01-31 164.97 165.02 162.30 162.30 31.5M
2023-01-30 162.51 165.86 162.51 164.95 50.3M
2023-01-17 163.30 163.30 161.75 162.08 25.9M
2023-01-16 163.19 164.29 162.26 163.30 39.8M
2023-01-13 160.08 162.23 160.08 161.80 46.8M
2023-01-12 157.71 160.14 157.71 159.69 30.5M
2023-01-11 157.34 158.16 157.34 157.68 21.2M
2023-01-10 157.20 157.47 156.18 157.28 16.7M
2023-01-09 155.73 157.25 155.73 157.25 22.5M
2023-01-06 156.00 156.45 154.95 155.73 16.9M
2023-01-05 153.05 156.55 153.05 155.95 32.2M
2023-01-04 152.79 153.63 152.77 153.05 14.7M
2023-01-03 153.69 153.69 151.89 152.79 16.3M