Taiwan Computer and Peripheral (TCPI)

🏛️ 台湾 →
292.30
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
2022-12-30 122.98 123.69 122.98 123.05 107.4M
2022-12-29 122.45 123.17 121.36 122.88 129.2M
2022-12-28 123.01 123.04 122.36 122.59 77.6M
2022-12-27 123.57 124.07 123.32 123.44 61.8M
2022-12-26 123.35 123.68 122.99 123.51 64.3M
2022-12-23 123.81 123.81 121.84 123.33 89.8M
2022-12-22 122.90 124.13 122.90 123.88 229.1M
2022-12-21 122.27 122.62 121.64 122.49 256.1M
2022-12-20 124.28 124.53 121.73 121.92 308.3M
2022-12-19 124.94 124.94 123.09 124.27 318.6M
2022-12-16 125.40 125.40 123.40 125.16 396.3M
2022-12-15 125.78 126.44 125.61 126.08 260.9M
2022-12-14 123.50 125.82 123.50 125.82 230.0M
2022-12-13 123.64 123.89 123.13 123.24 180.6M
2022-12-12 123.50 123.67 122.02 123.67 130.1M
2022-12-09 122.78 123.88 122.78 123.67 144.8M
2022-12-08 122.61 122.93 121.53 122.69 142.3M
2022-12-07 123.73 123.73 122.09 122.61 172.6M
2022-12-06 125.48 125.48 123.52 124.10 175.2M
2022-12-05 124.45 125.63 124.15 125.53 252.6M
2022-12-02 123.80 124.53 123.70 124.51 170.4M
2022-12-01 123.79 124.51 123.77 124.05 187.2M
2022-11-30 122.46 123.64 122.25 123.64 188.1M
2022-11-29 122.07 122.67 121.57 122.59 136.2M
2022-11-28 121.12 121.98 120.76 121.89 152.0M
2022-11-25 122.58 122.89 121.49 121.59 170.1M
2022-11-24 121.21 122.53 121.21 122.53 144.8M
2022-11-23 120.46 121.18 120.46 120.84 150.1M
2022-11-22 120.65 120.69 119.62 120.35 177.0M
2022-11-21 121.84 121.90 120.48 120.73 188.4M
2022-11-18 121.94 122.46 121.45 122.01 198.7M
2022-11-17 121.46 122.04 120.63 122.00 206.1M
2022-11-16 121.23 122.04 120.72 121.60 210.2M
2022-11-15 120.91 121.24 119.73 121.22 162.9M
2022-11-14 119.68 121.53 119.68 121.13 244.8M
2022-11-11 117.52 120.35 117.52 119.48 223.2M
2022-11-10 118.32 118.32 116.78 117.22 134.5M
2022-11-09 117.22 118.75 117.22 118.73 207.5M
2022-11-08 116.46 117.68 116.46 117.13 247.0M
2022-11-07 114.17 116.44 114.17 116.44 265.4M
2022-11-04 113.11 113.94 112.65 113.94 190.3M
2022-11-03 113.79 113.79 112.46 113.59 147.2M
2022-11-02 113.67 114.37 113.11 114.14 158.0M
2022-11-01 112.84 113.40 112.75 113.26 189.7M
2022-10-31 111.91 112.90 111.91 112.81 139.6M
2022-10-28 112.21 112.77 111.44 111.74 140.7M
2022-10-27 111.11 112.75 111.11 112.09 192.8M
2022-10-26 111.03 111.38 110.22 111.00 145.7M
2022-10-25 111.46 112.00 110.36 110.79 140.9M
2022-10-24 110.88 112.18 110.88 111.11 124.5M
2022-10-21 112.23 112.23 110.51 110.51 139.9M
2022-10-20 112.43 112.44 110.57 112.44 254.4M
2022-10-19 112.62 113.78 112.35 112.81 209.8M
2022-10-18 112.59 113.92 111.73 112.69 238.2M
2022-10-17 112.83 112.83 110.83 112.36 218.0M
2022-10-14 113.33 114.66 112.94 112.94 150.3M
2022-10-13 114.39 114.39 112.43 112.72 196.9M
2022-10-12 113.55 114.70 113.41 114.30 153.6M
2022-10-11 115.95 115.95 113.36 113.36 208.3M
2022-10-07 117.64 117.64 116.18 116.18 151.4M
2022-10-06 118.61 119.00 117.77 117.93 161.4M
2022-10-05 117.72 119.18 117.72 118.39 236.8M
2022-10-04 115.77 117.70 115.77 117.38 204.2M
2022-10-03 115.50 115.55 114.55 114.94 115.5M
2022-09-30 116.49 116.49 114.99 115.98 190.5M
2022-09-29 115.88 117.74 115.88 116.76 228.0M
2022-09-28 117.25 117.87 115.68 115.71 226.7M
2022-09-27 116.57 117.72 116.42 117.31 172.7M
2022-09-26 118.79 118.79 116.50 116.55 190.5M
2022-09-23 120.55 120.86 118.92 119.09 117.1M
2022-09-22 121.05 121.05 119.07 120.60 200.1M
2022-09-21 122.77 122.77 120.85 121.14 208.5M
2022-09-20 122.98 123.35 122.48 122.98 210.8M
2022-09-19 123.18 123.37 122.39 122.91 168.6M
2022-09-16 123.55 123.55 122.37 122.92 241.4M
2022-09-15 122.94 124.49 122.80 123.70 186.6M
2022-09-14 123.94 123.94 121.76 122.85 164.3M
2022-09-13 123.92 125.27 123.92 124.78 176.9M
2022-09-12 122.59 124.03 122.59 123.79 187.6M
2022-09-08 119.58 122.09 119.54 122.02 221.7M
2022-09-07 120.59 120.59 118.67 119.41 182.0M
2022-09-06 121.63 122.22 120.56 120.83 159.2M
2022-09-05 120.88 121.59 120.57 121.19 139.3M
2022-09-02 121.41 121.77 120.56 120.56 183.5M
2022-09-01 122.62 122.62 120.75 121.27 185.2M
2022-08-31 122.07 123.23 121.89 123.07 184.5M
2022-08-30 121.56 122.90 121.50 122.40 199.2M
2022-08-29 122.63 122.63 120.73 121.37 225.3M
2022-08-26 123.60 124.44 123.54 123.73 264.8M
2022-08-25 122.55 123.67 122.55 123.49 256.5M
2022-08-24 123.12 123.35 122.42 122.57 249.4M
2022-08-23 124.17 124.17 122.92 122.92 153.2M
2022-08-22 124.39 124.54 123.67 124.40 189.1M
2022-08-19 123.92 124.75 123.87 124.75 180.6M
2022-08-18 123.36 124.01 122.65 124.01 158.4M
2022-08-17 123.03 123.43 122.68 123.39 211.3M
2022-08-16 122.90 123.79 122.52 123.56 230.3M
2022-08-15 123.79 124.01 122.87 123.14 226.6M
2022-08-12 124.48 124.48 123.44 123.87 219.4M
2022-08-11 124.22 125.15 124.21 124.33 193.5M
2022-08-10 124.02 124.02 123.33 123.48 198.2M
2022-08-09 123.86 124.64 123.13 124.51 186.0M
2022-08-08 123.64 123.85 122.95 123.79 211.5M
2022-08-05 122.82 123.90 122.82 123.73 226.8M
2022-08-04 122.33 122.85 120.93 121.83 173.9M
2022-08-03 123.18 123.55 122.23 122.78 152.6M
2022-08-02 123.22 123.22 122.25 123.16 168.5M
2022-08-01 123.14 123.67 122.51 123.47 150.5M
2022-07-29 123.75 124.84 123.75 124.47 196.1M
2022-07-28 124.83 125.83 124.83 125.46 172.2M
2022-07-27 123.66 125.02 123.47 125.02 156.4M
2022-07-26 125.28 125.28 123.30 123.63 181.9M
2022-07-25 124.48 125.45 123.79 125.36 139.7M
2022-07-22 124.42 124.81 123.98 124.63 242.1M
2022-07-21 123.46 124.76 122.82 124.73 224.4M
2022-07-20 121.89 124.09 121.89 123.21 296.3M
2022-07-19 120.92 121.95 120.86 121.56 221.5M
2022-07-18 120.36 121.49 119.90 121.05 211.2M
2022-07-15 119.82 120.58 119.44 120.13 169.0M
2022-07-14 118.36 120.01 117.81 119.86 189.4M
2022-07-13 116.61 119.47 116.61 118.79 184.4M
2022-07-12 117.56 117.56 115.64 116.33 188.4M
2022-07-11 118.03 119.81 118.03 118.54 133.4M
2022-07-08 117.33 118.93 117.33 118.02 178.2M
2022-07-07 114.22 117.38 114.06 116.86 198.5M
2022-07-06 118.03 118.34 114.58 114.58 232.4M
2022-07-05 118.51 120.34 117.32 118.47 170.0M
2022-07-04 118.99 120.21 116.95 117.59 177.3M
2022-07-01 121.31 121.53 118.84 118.89 257.1M
2022-06-30 123.83 123.90 121.13 121.32 298.5M
2022-06-29 126.79 126.79 125.15 125.52 217.8M
2022-06-28 127.81 128.06 126.38 126.84 178.5M
2022-06-27 126.54 128.33 126.54 127.73 205.9M
2022-06-24 125.40 127.05 125.40 126.43 145.7M
2022-06-23 125.46 126.80 124.50 125.33 203.9M
2022-06-22 127.37 127.72 125.22 125.22 186.7M
2022-06-21 124.58 127.45 124.58 127.32 215.7M
2022-06-20 126.70 126.74 124.08 124.32 214.6M
2022-06-17 126.97 126.97 125.40 126.71 281.1M
2022-06-16 129.52 130.78 127.89 127.89 216.1M
2022-06-15 129.03 129.78 128.77 128.79 199.4M
2022-06-14 129.30 129.39 128.01 129.07 166.6M
2022-06-13 130.90 130.90 128.38 129.41 166.5M
2022-06-10 132.47 132.47 130.67 131.62 158.8M
2022-06-09 132.65 133.08 132.39 132.72 119.9M
2022-06-08 132.65 133.49 132.55 132.61 133.7M
2022-06-07 132.19 132.57 131.67 132.26 144.6M
2022-06-06 132.02 133.00 131.86 132.66 173.5M
2022-06-02 132.42 132.58 131.88 131.90 185.0M
2022-06-01 133.23 134.12 133.00 133.00 190.5M
2022-05-31 132.27 133.85 131.57 133.35 424.7M
2022-05-30 129.91 132.36 129.91 132.32 229.1M
2022-05-27 127.97 130.04 127.97 129.62 197.8M
2022-05-26 128.96 129.13 127.41 127.60 204.0M
2022-05-25 127.15 129.22 127.15 128.70 181.4M
2022-05-24 128.93 129.35 127.08 127.08 219.8M
2022-05-23 129.46 130.15 128.84 128.95 166.4M
2022-05-20 129.81 130.55 129.19 129.28 153.0M
2022-05-19 130.10 130.10 128.21 129.73 149.0M
2022-05-18 129.76 130.97 129.65 130.63 197.4M
2022-05-17 129.80 130.44 129.48 129.64 133.4M
2022-05-16 130.21 130.48 128.86 129.50 176.8M
2022-05-13 128.83 129.80 128.29 129.63 168.6M
2022-05-12 130.55 130.55 128.45 128.75 162.5M
2022-05-11 131.85 131.85 130.44 130.79 158.1M
2022-05-10 132.44 132.44 130.26 132.11 179.1M
2022-05-09 133.70 133.70 132.43 132.70 183.9M
2022-05-06 135.00 135.00 133.78 134.86 144.6M
2022-05-05 136.94 137.84 135.89 136.30 124.0M
2022-05-04 135.81 136.98 135.65 136.77 102.4M
2022-05-03 135.16 135.80 134.72 135.73 87.3M
2022-04-29 134.51 135.89 134.51 135.23 126.5M
2022-04-28 133.79 134.42 133.00 134.42 137.8M
2022-04-26 135.08 136.28 135.08 135.80 169.4M
2022-04-25 136.71 136.71 134.32 134.93 252.7M
2022-04-22 137.62 137.76 136.28 137.51 241.7M
2022-04-21 138.05 138.90 138.05 138.63 198.4M
2022-04-20 137.76 138.33 137.21 138.02 207.7M
2022-04-19 136.93 138.76 136.93 137.57 176.9M
2022-04-18 136.60 137.28 135.72 136.90 149.5M
2022-04-15 138.57 138.57 136.63 136.88 162.3M
2022-04-14 138.39 139.05 138.20 138.60 186.2M
2022-04-13 137.05 138.33 137.05 138.30 115.8M
2022-04-12 136.50 137.14 135.95 136.37 154.7M
2022-04-11 138.94 139.07 136.52 136.79 168.4M
2022-04-08 138.04 138.98 137.98 138.47 151.2M
2022-04-07 140.23 140.24 137.91 137.91 212.5M
2022-04-06 141.28 141.28 140.05 140.58 141.4M
2022-04-01 141.85 141.88 140.20 141.46 133.7M
2022-03-31 142.16 142.56 141.82 142.03 176.7M
2022-03-30 141.57 142.83 141.57 142.28 252.4M
2022-03-29 141.92 142.25 141.62 141.72 158.2M
2022-03-28 141.32 142.07 140.43 142.06 152.2M
2022-03-25 141.87 142.50 141.56 142.23 183.5M
2022-03-24 142.90 142.90 141.97 142.41 160.7M
2022-03-23 142.42 143.13 142.39 143.08 204.4M
2022-03-22 142.48 142.48 141.39 142.26 206.4M
2022-03-21 142.77 143.00 141.99 142.11 179.5M
2022-03-18 143.64 143.77 142.60 142.60 253.7M
2022-03-17 142.48 144.40 142.48 144.13 228.4M
2022-03-16 140.97 142.09 140.42 142.09 219.0M
2022-03-15 142.03 142.03 140.35 140.62 151.8M
2022-03-14 142.16 142.42 141.06 142.42 172.1M
2022-03-11 142.27 142.55 141.78 142.11 166.4M
2022-03-10 139.77 142.79 139.77 142.25 196.3M
2022-03-09 138.24 139.96 138.24 139.39 158.5M
2022-03-08 138.65 139.55 137.27 137.88 209.4M
2022-03-07 142.69 142.69 138.56 139.12 226.3M
2022-03-04 144.47 144.49 143.20 143.49 139.6M
2022-03-03 145.08 145.98 144.71 144.93 123.3M
2022-03-02 144.63 144.79 143.87 144.39 133.8M
2022-03-01 143.24 145.10 143.24 144.67 202.2M
2022-02-25 142.94 143.77 142.30 143.31 476.7M
2022-02-24 145.32 145.32 142.52 142.87 245.6M
2022-02-23 145.44 146.34 145.44 145.90 157.7M
2022-02-22 146.87 146.87 143.80 145.19 194.7M
2022-02-21 146.78 147.29 145.87 147.02 134.3M
2022-02-18 146.79 147.15 145.67 147.09 155.9M
2022-02-17 146.28 147.21 146.27 147.00 169.6M
2022-02-16 144.57 146.34 144.57 146.22 139.1M
2022-02-15 143.69 144.95 143.69 144.07 147.9M
2022-02-14 145.80 145.80 143.17 143.65 203.1M
2022-02-11 146.63 146.75 145.56 146.16 152.5M
2022-02-10 146.78 146.78 145.79 146.72 197.2M
2022-02-09 145.64 146.99 145.52 146.85 221.8M
2022-02-08 143.64 145.77 143.51 145.63 182.6M
2022-02-07 142.10 143.69 141.97 143.58 160.9M
2022-01-26 142.63 143.44 141.78 142.02 135.5M
2022-01-25 144.18 144.18 141.92 142.61 188.9M
2022-01-24 144.53 144.56 142.60 144.56 203.7M
2022-01-21 146.18 146.18 144.18 144.67 246.1M
2022-01-20 146.65 147.12 145.94 146.25 183.5M
2022-01-19 146.41 146.81 145.69 146.58 239.8M
2022-01-18 145.36 147.10 145.32 146.48 195.6M
2022-01-17 144.47 145.25 143.96 145.19 132.9M
2022-01-14 145.34 145.35 143.57 144.45 171.5M
2022-01-13 146.04 146.77 144.76 145.38 216.3M
2022-01-12 146.00 146.52 145.17 145.89 151.5M
2022-01-11 146.84 146.84 145.03 145.96 204.6M
2022-01-10 145.77 146.81 145.01 146.81 171.0M
2022-01-07 147.08 147.64 144.82 145.75 224.9M
2022-01-06 148.10 148.10 146.19 146.87 253.2M
2022-01-05 147.85 148.64 147.37 148.29 356.9M
2022-01-04 147.21 148.17 147.21 147.88 253.8M
2022-01-03 148.24 148.92 147.16 147.20 247.1M