Taiwan Communication and Internet (TINI)

TINI
🏛️ 台湾 →
177.75
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
2025-09-26 177.28 178.51 176.59 177.75 0.0M
2025-09-25 179.38 179.57 177.28 177.28 0.0M
2025-09-24 179.72 180.12 178.34 179.80 0.0M
2025-09-23 179.10 180.19 178.72 179.15 0.0M
2025-09-22 179.29 179.95 178.12 178.47 0.0M
2025-09-19 182.14 182.36 178.98 179.21 0.0M
2025-09-17 181.65 182.54 180.89 181.63 0.0M
2025-09-16 181.98 183.22 181.14 181.54 0.0M
2025-09-15 183.61 183.86 181.19 181.77 0.0M
2025-09-12 183.68 185.32 182.73 183.93 0.0M
2025-09-11 183.80 187.02 183.25 183.55 0.0M
2025-09-10 182.86 184.34 182.42 183.77 0.0M
2025-09-09 181.41 182.17 180.69 181.44 0.0M
2025-09-08 181.26 182.07 180.56 181.36 0.0M
2025-09-05 180.07 182.12 180.07 181.01 0.0M
2025-09-04 180.20 181.09 179.29 179.96 0.0M
2025-09-03 179.17 180.37 178.68 179.50 0.0M
2025-09-02 177.95 179.39 177.51 179.13 0.0M
2025-09-01 180.98 182.15 176.92 177.81 0.0M
2025-08-29 179.31 181.18 179.31 180.35 0.0M
2025-08-28 179.63 180.25 178.50 178.58 0.0M
2025-08-27 179.13 180.06 179.06 179.49 0.0M
2025-08-26 178.61 179.73 177.25 179.02 0.0M
2025-08-25 177.97 179.88 177.97 178.59 0.0M
2025-08-22 179.37 180.24 177.62 177.63 0.0M
2025-08-21 178.77 180.14 178.56 179.25 0.0M
2025-08-20 181.87 181.95 177.92 178.17 0.0M
2025-08-19 183.80 183.85 181.16 181.89 0.0M
2025-08-18 180.61 183.81 180.61 183.80 0.0M
2025-08-15 179.05 180.77 178.55 180.14 0.0M
2025-08-14 179.34 180.16 178.17 178.75 0.0M
2025-08-13 178.38 179.92 177.93 178.80 0.0M
2025-08-12 177.22 178.70 177.22 177.98 0.0M
2025-08-11 175.86 177.54 175.48 177.18 0.0M
2025-08-08 174.29 176.14 174.11 175.89 0.0M
2025-08-07 171.82 175.00 171.82 174.25 0.0M
2025-08-06 171.18 172.64 171.18 171.82 0.0M
2025-08-05 170.25 172.41 170.25 171.22 0.0M
2025-08-04 169.23 170.15 168.66 170.15 0.0M
2025-08-01 168.04 169.89 166.82 169.23 0.0M
2025-07-31 167.34 168.91 167.18 168.24 0.0M
2025-07-30 166.40 168.67 166.40 167.32 0.0M
2025-07-29 167.35 167.67 166.55 166.75 0.0M
2025-07-28 164.72 167.54 164.47 167.25 0.0M
2025-07-25 164.19 165.31 164.04 164.49 0.0M
2025-07-24 164.26 164.96 163.73 164.20 0.0M
2025-07-23 163.56 164.85 163.56 164.12 0.0M
2025-07-22 164.24 165.21 162.71 163.16 0.0M
2025-07-21 164.15 165.18 163.62 164.23 0.0M
2025-07-18 163.51 164.69 163.14 163.93 0.0M
2025-07-17 163.21 164.10 162.70 163.37 0.0M
2025-07-16 162.93 163.95 162.53 163.28 0.0M
2025-07-15 162.94 163.53 162.48 162.93 0.0M
2025-07-14 164.40 164.40 162.58 162.92 0.0M
2025-07-11 164.48 164.86 163.07 164.34 0.0M
2025-07-10 163.31 164.61 163.24 164.47 0.0M
2025-07-09 162.86 164.11 162.22 162.59 0.0M
2025-07-08 164.63 165.61 164.16 164.74 0.0M
2025-07-07 167.68 167.70 163.66 164.53 0.0M
2025-07-04 168.80 169.47 166.84 167.43 0.0M
2025-07-03 166.79 168.68 166.53 168.68 0.0M
2025-07-02 168.73 170.06 168.41 168.80 0.0M
2025-07-01 168.54 171.33 168.54 168.94 0.0M
2025-06-30 169.28 169.28 167.91 167.91 0.0M
2025-06-27 169.03 169.91 168.58 169.34 0.0M
2025-06-26 169.72 170.17 168.37 169.26 0.0M
2025-06-25 167.27 170.02 167.27 169.69 0.0M
2025-06-24 168.45 169.93 166.70 166.70 0.0M
2025-06-23 168.50 168.50 167.06 168.28 0.0M
2025-06-20 168.88 169.76 167.72 168.62 0.0M
2025-06-19 169.76 170.29 168.37 169.07 0.0M
2025-06-18 169.87 170.90 169.53 170.54 0.0M
2025-06-17 171.42 171.81 169.54 170.14 0.0M
2025-06-16 170.07 171.82 169.55 171.30 0.0M
2025-06-13 170.10 171.17 169.44 170.28 0.0M
2025-06-12 170.11 170.57 169.64 170.19 0.0M
2025-06-11 169.17 170.25 169.14 170.14 0.0M
2025-06-10 166.46 169.50 166.37 169.09 0.0M
2025-06-09 164.59 166.62 164.59 166.40 0.0M
2025-06-06 164.54 165.38 164.24 164.57 0.0M
2025-06-05 163.48 164.81 163.35 164.44 0.0M
2025-06-04 163.02 164.85 163.02 163.39 0.0M
2025-06-03 164.31 165.43 162.88 162.88 0.0M
2025-06-02 165.56 165.62 162.97 164.25 0.0M
2025-05-29 167.42 168.34 165.46 165.46 0.0M
2025-05-28 166.22 168.53 166.09 166.98 0.0M
2025-05-27 168.03 168.42 165.91 166.02 0.0M
2025-05-26 167.95 168.68 167.54 168.04 0.0M
2025-05-23 168.22 168.40 167.52 167.91 0.0M
2025-05-22 167.91 168.74 167.20 168.32 0.0M
2025-05-21 165.81 168.17 165.81 168.17 0.0M
2025-05-20 165.70 166.85 165.54 165.54 0.0M
2025-05-19 166.40 166.90 165.25 165.25 0.0M
2025-05-16 167.25 167.25 166.20 166.47 0.0M
2025-05-15 165.41 167.23 164.89 167.23 0.0M
2025-05-14 163.67 165.32 163.67 165.13 0.0M
2025-05-13 164.19 165.33 163.42 163.42 0.0M
2025-05-12 164.16 165.16 163.78 164.15 0.0M
2025-05-09 161.55 164.36 161.55 163.44 0.0M
2025-05-08 161.63 162.86 161.42 161.46 0.0M
2025-05-07 161.51 163.26 161.37 161.62 0.0M
2025-05-06 159.62 162.43 159.62 161.48 0.0M
2025-05-02 159.35 161.15 159.35 160.11 0.0M
2025-04-30 159.70 159.96 158.93 159.39 0.0M
2025-04-29 156.82 159.78 156.82 159.69 0.0M
2025-04-28 156.00 157.17 156.00 156.82 0.0M
2025-04-25 154.83 156.45 154.83 155.61 0.0M
2025-04-24 154.59 155.59 154.05 154.54 0.0M
2025-04-23 152.77 155.76 152.77 154.63 0.0M
2025-04-22 153.38 154.53 152.60 152.71 0.0M
2025-04-21 154.78 155.23 153.39 153.39 0.0M
2025-04-18 155.17 156.38 154.50 154.93 0.0M
2025-04-17 156.65 156.95 155.14 155.15 0.0M
2025-04-16 157.81 158.36 156.36 156.70 0.0M
2025-04-15 154.82 158.05 154.82 157.88 0.0M
2025-04-14 154.83 157.35 154.29 154.65 0.0M
2025-04-11 153.91 155.51 152.35 155.03 0.0M
2025-04-10 148.89 155.66 148.89 153.98 0.0M
2025-04-09 151.21 152.08 146.86 147.58 0.0M
2025-04-08 153.88 154.33 149.35 151.71 0.0M
2025-04-07 161.59 161.59 152.37 154.45 0.0M
2025-04-02 164.43 164.90 163.49 164.13 0.0M
2025-04-01 162.69 164.48 162.69 163.99 0.0M
2025-03-31 165.75 165.75 162.29 162.29 0.0M
2025-03-28 168.24 168.24 165.63 166.51 0.0M
2025-03-27 168.38 168.51 166.84 168.51 0.0M
2025-03-26 168.75 169.68 167.91 168.75 53.9M
2025-03-25 168.66 169.84 168.25 168.72 102.4M
2025-03-24 170.27 170.65 168.59 168.59 90.3M
2025-03-21 168.35 170.26 168.30 170.26 121.0M
2025-03-20 167.20 169.04 167.20 168.37 77.3M
2025-03-19 168.97 168.97 167.03 167.09 0.0M
2025-03-18 167.35 168.97 167.35 168.97 0.0M
2025-03-17 167.36 168.49 166.72 167.11 0.0M
2025-03-14 167.54 168.13 166.05 167.33 0.0M
2025-03-13 167.14 168.97 167.04 167.51 0.0M
2025-03-12 166.32 168.01 166.25 167.05 0.0M
2025-03-11 167.36 167.36 164.25 166.29 0.0M
2025-03-10 168.74 169.21 167.72 167.72 0.0M
2025-03-07 169.75 170.00 168.61 168.71 0.0M
2025-03-06 169.25 170.27 168.96 170.01 0.0M
2025-03-05 168.47 169.59 168.47 168.98 101.1M
2025-03-04 167.93 169.29 166.85 168.25 116.0M
2025-03-03 167.79 168.90 167.49 167.98 123.8M
2025-02-27 168.79 169.64 167.53 168.08 203.2M
2025-02-26 167.27 169.10 167.22 168.63 79.8M
2025-02-25 168.83 169.10 167.35 167.35 85.6M
2025-02-24 169.46 169.52 167.81 169.19 85.2M
2025-02-21 168.07 170.09 168.07 169.77 84.1M
2025-02-20 168.50 169.13 167.79 168.05 96.9M
2025-02-19 170.40 170.46 168.28 168.48 133.7M
2025-02-18 169.66 170.48 169.19 170.37 95.5M
2025-02-17 168.88 170.00 168.65 169.66 81.3M
2025-02-14 168.78 169.44 167.93 168.36 106.1M
2025-02-13 169.02 170.21 168.69 168.75 122.0M
2025-02-12 170.48 171.26 169.04 169.20 128.4M
2025-02-11 169.44 170.63 169.44 170.04 116.3M
2025-02-10 171.01 171.01 168.93 169.40 101.8M
2025-02-07 170.46 171.07 169.54 171.07 139.8M
2025-02-06 170.12 170.85 169.24 170.50 128.9M
2025-02-05 168.89 170.39 168.89 170.09 149.9M
2025-02-04 167.55 168.92 166.94 168.28 181.7M
2025-02-03 168.45 168.45 164.99 167.55 129.4M
2025-01-22 167.40 169.09 167.40 168.85 197.0M
2025-01-21 166.76 167.86 166.68 167.23 179.7M
2025-01-20 166.86 167.42 166.53 166.72 176.0M
2025-01-17 166.10 167.15 165.46 166.79 135.6M
2025-01-16 165.50 167.05 165.50 166.34 118.1M
2025-01-15 166.13 166.18 164.83 165.26 110.4M
2025-01-14 162.97 166.31 162.97 166.10 103.9M
2025-01-13 165.14 165.14 161.97 162.95 127.1M
2025-01-10 165.75 166.25 164.74 165.14 126.5M
2025-01-09 167.92 168.49 165.74 165.74 152.9M
2025-01-08 167.85 169.85 167.20 167.72 183.3M
2025-01-07 168.96 169.78 167.62 167.62 221.6M
2025-01-06 167.91 169.29 167.34 168.80 203.4M
2025-01-03 167.80 168.59 167.07 167.33 190.5M
2025-01-02 169.54 170.17 166.81 167.60 188.0M