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
2025-09-26 296.69 298.42 288.94 292.30 0.0M
2025-09-25 295.60 300.60 295.60 297.39 0.0M
2025-09-24 299.30 299.30 293.13 296.02 0.0M
2025-09-23 297.44 301.51 297.44 298.76 0.0M
2025-09-22 295.14 297.99 295.14 297.12 0.0M
2025-09-19 294.90 297.82 294.63 295.14 0.0M
2025-09-18 289.93 294.81 289.93 294.42 0.0M
2025-09-17 293.11 294.84 289.21 289.43 0.0M
2025-09-16 293.88 295.11 293.10 293.39 0.0M
2025-09-15 296.29 297.17 292.56 293.67 0.0M
2025-09-12 294.23 297.92 294.23 295.71 0.0M
2025-09-11 294.78 298.34 293.24 293.32 0.0M
2025-09-10 286.14 293.54 286.14 292.59 0.0M
2025-09-09 282.05 284.38 279.71 283.34 0.0M
2025-09-08 280.25 282.67 280.25 281.65 0.0M
2025-09-05 275.90 279.86 275.90 279.47 0.0M
2025-09-04 274.60 279.02 274.60 275.19 0.0M
2025-09-03 271.94 274.18 271.94 273.01 0.0M
2025-09-02 273.78 277.00 270.39 271.76 0.0M
2025-09-01 281.23 281.23 271.49 272.90 0.0M
2025-08-29 284.35 286.98 281.27 281.27 0.0M
2025-08-28 285.12 286.94 283.98 283.98 0.0M
2025-08-27 280.94 285.78 280.94 285.29 0.0M
2025-08-26 281.48 281.48 277.55 280.68 0.0M
2025-08-25 275.85 282.06 275.85 281.28 0.0M
2025-08-22 276.62 278.05 274.74 275.09 0.0M
2025-08-21 275.32 278.55 275.32 276.46 0.0M
2025-08-20 283.63 283.63 273.73 273.86 0.0M
2025-08-19 287.68 288.55 283.69 283.69 0.0M
2025-08-18 286.09 288.52 285.86 288.05 0.0M
2025-08-15 286.28 287.06 284.43 285.68 0.0M
2025-08-14 289.28 289.28 285.25 286.09 0.0M
2025-08-13 292.71 294.83 287.80 288.64 0.0M
2025-08-12 294.83 296.05 291.42 292.22 0.0M
2025-08-11 292.28 294.53 288.69 294.45 0.0M
2025-08-08 290.72 293.05 289.37 292.03 0.0M
2025-08-07 288.42 291.67 288.42 289.95 0.0M
2025-08-06 288.08 288.84 286.82 287.67 0.0M
2025-08-05 279.53 287.67 279.53 287.67 0.0M
2025-08-04 279.73 279.73 277.26 278.79 0.0M
2025-08-01 277.53 281.19 274.89 281.18 0.0M
2025-07-31 276.22 281.63 276.22 280.23 0.0M
2025-07-30 274.76 275.98 272.67 275.62 0.0M
2025-07-29 276.34 276.34 272.19 274.45 0.0M
2025-07-28 273.08 277.12 273.08 276.74 0.0M
2025-07-25 272.50 273.73 271.58 272.56 0.0M
2025-07-24 270.69 272.94 270.37 272.45 0.0M
2025-07-23 267.53 269.99 267.53 269.90 0.0M
2025-07-22 274.51 275.52 266.54 266.75 0.0M
2025-07-21 274.46 275.91 273.94 274.15 0.0M
2025-07-18 270.99 274.56 270.99 274.09 0.0M
2025-07-17 270.90 273.05 270.04 270.46 0.0M
2025-07-16 272.27 274.04 270.85 270.99 0.0M
2025-07-15 268.20 271.95 267.92 271.76 0.0M
2025-07-14 271.85 271.85 267.09 267.73 0.0M
2025-07-11 271.23 272.84 270.14 272.08 0.0M
2025-07-10 271.31 271.84 270.32 271.47 0.0M
2025-07-09 267.93 271.32 267.78 271.32 0.0M
2025-07-08 267.33 267.64 264.94 266.43 0.0M
2025-07-07 268.06 268.31 265.02 267.33 0.0M
2025-07-04 271.31 273.19 268.00 268.08 0.0M
2025-07-03 272.03 273.07 270.84 271.16 0.0M
2025-07-02 269.24 270.90 269.06 270.90 0.0M
2025-07-01 269.11 271.82 268.62 269.42 0.0M
2025-06-30 268.04 270.06 266.96 267.92 0.0M
2025-06-27 272.49 273.32 269.10 269.65 0.0M
2025-06-26 276.07 276.07 271.61 272.04 0.0M
2025-06-25 275.24 277.09 274.70 276.63 0.0M
2025-06-24 266.63 274.08 266.63 274.08 0.0M
2025-06-23 266.60 267.26 263.10 267.01 0.0M
2025-06-20 269.71 272.12 266.92 267.72 0.0M
2025-06-19 272.98 273.89 269.50 269.50 0.0M
2025-06-18 272.71 274.51 272.44 273.05 0.0M
2025-06-17 273.71 276.02 272.39 272.76 0.0M
2025-06-16 274.52 274.52 272.17 274.12 0.0M
2025-06-13 274.15 275.30 271.59 274.83 0.0M
2025-06-12 271.75 275.01 271.08 274.74 0.0M
2025-06-11 270.03 271.68 270.03 271.66 0.0M
2025-06-10 265.77 269.79 265.77 269.79 0.0M
2025-06-09 265.08 266.85 264.50 265.68 0.0M
2025-06-06 266.23 266.53 262.98 264.54 0.0M
2025-06-05 268.63 269.21 266.50 267.29 0.0M
2025-06-04 264.31 268.14 264.31 266.95 0.0M
2025-06-03 258.93 262.67 258.93 261.79 0.0M
2025-06-02 260.44 260.44 256.59 258.07 0.0M
2025-05-29 259.81 263.92 259.81 261.15 0.0M
2025-05-28 257.49 260.89 257.49 259.42 0.0M
2025-05-27 258.93 260.70 256.01 256.60 0.0M
2025-05-26 256.03 259.59 256.03 259.17 0.0M
2025-05-23 256.68 257.15 255.77 256.01 0.0M
2025-05-22 259.96 259.96 257.49 258.97 0.0M
2025-05-21 257.55 261.15 257.55 261.11 0.0M
2025-05-20 258.72 260.92 256.90 257.07 0.0M
2025-05-19 259.92 261.02 255.84 255.84 0.0M
2025-05-16 261.07 263.02 260.42 260.85 0.0M
2025-05-15 261.28 263.37 260.54 261.16 0.0M
2025-05-14 254.82 261.71 254.82 261.53 0.0M
2025-05-13 254.26 257.02 252.26 252.60 0.0M
2025-05-12 244.85 251.93 243.71 250.88 0.0M
2025-05-09 244.85 247.41 243.71 247.40 0.0M
2025-05-08 243.65 245.31 243.06 244.46 0.0M
2025-05-07 243.86 245.52 241.82 242.67 0.0M
2025-05-06 237.90 244.64 237.66 243.75 0.0M
2025-05-05 243.23 243.88 236.10 238.00 0.0M
2025-05-02 237.10 242.92 237.10 242.92 0.0M
2025-04-30 235.93 237.24 233.93 234.10 0.0M
2025-04-29 235.72 237.65 234.72 237.17 0.0M
2025-04-25 228.30 233.81 228.30 231.98 0.0M
2025-04-24 227.53 227.89 224.99 225.51 0.0M
2025-04-23 219.32 227.41 219.32 227.09 0.0M
2025-04-22 222.08 222.08 216.89 217.23 0.0M
2025-04-21 225.17 225.92 221.69 222.62 0.0M
2025-04-18 224.53 226.89 223.71 225.67 0.0M
2025-04-17 223.40 226.01 220.90 224.58 0.0M
2025-04-16 226.94 228.41 224.37 224.56 0.0M
2025-04-14 218.87 229.25 218.87 224.10 0.0M
2025-04-11 202.66 215.81 196.22 215.81 0.0M
2025-04-10 191.37 204.14 191.37 204.13 0.0M
2025-04-09 200.93 201.08 183.62 185.75 0.0M
2025-04-08 213.83 213.83 199.05 201.75 0.0M
2025-04-07 236.81 236.81 218.67 218.67 0.0M
2025-04-02 242.04 243.40 241.16 242.72 0.0M
2025-04-01 237.48 242.82 237.12 242.63 0.0M
2025-03-31 247.35 247.35 234.99 234.99 0.0M
2025-03-28 255.36 255.36 248.07 249.53 0.0M
2025-03-27 259.26 259.26 254.05 255.51 0.0M
2025-03-26 257.55 260.36 257.55 259.86 0.0M
2025-03-25 258.26 260.61 256.62 257.35 173.0M
2025-03-24 263.02 264.00 257.22 257.22 0.0M
2025-03-21 263.85 264.18 262.22 262.42 220.9M
2025-03-20 260.94 264.80 260.94 264.13 187.9M
2025-03-19 265.76 265.76 260.07 260.39 0.0M
2025-03-18 261.75 266.55 261.75 266.09 0.0M
2025-03-17 260.93 262.96 260.91 260.91 0.0M
2025-03-14 260.63 262.08 258.60 260.06 0.0M
2025-03-13 261.81 266.38 260.53 260.53 0.0M
2025-03-12 263.75 264.78 261.30 261.71 0.0M
2025-03-11 265.70 265.70 257.30 263.25 0.0M
2025-03-10 267.41 269.85 265.91 266.17 0.0M
2025-03-07 270.76 271.40 267.33 267.33 0.0M
2025-03-06 271.94 274.49 270.86 270.86 0.0M
2025-03-05 268.84 272.39 268.65 271.51 328.4M
2025-03-04 263.32 268.72 260.04 267.99 293.7M
2025-03-03 267.60 267.60 264.45 265.08 379.8M
2025-02-27 275.57 275.68 268.51 268.51 399.5M
2025-02-26 269.95 275.99 269.57 275.55 246.7M
2025-02-25 276.91 276.91 271.32 271.32 286.1M
2025-02-24 279.84 279.84 275.78 277.36 312.1M
2025-02-21 277.88 280.84 277.76 280.84 387.1M
2025-02-20 278.30 279.54 277.55 277.81 335.4M
2025-02-19 278.12 280.64 277.91 278.10 299.3M
2025-02-18 273.65 278.13 273.65 278.09 297.4M
2025-02-17 271.34 274.08 271.34 273.29 226.1M
2025-02-14 272.91 273.07 270.56 271.13 202.7M
2025-02-13 272.32 274.52 271.95 273.14 339.4M
2025-02-12 272.31 274.72 270.61 271.86 337.2M
2025-02-11 269.05 272.74 269.05 271.13 363.4M
2025-02-10 268.37 268.37 265.77 267.74 224.2M
2025-02-07 264.36 268.78 264.36 268.78 316.9M
2025-02-06 263.65 265.01 262.71 263.66 218.1M
2025-02-05 255.96 263.19 255.96 262.47 251.6M
2025-02-04 258.59 260.87 254.84 254.84 355.5M
2025-02-03 259.98 259.98 254.31 258.33 392.3M
2025-01-22 267.96 270.53 267.24 269.07 328.2M
2025-01-21 269.00 269.05 266.37 267.66 149.7M
2025-01-20 264.11 270.25 264.11 269.22 217.4M
2025-01-17 263.85 265.25 261.93 264.08 171.1M
2025-01-16 261.40 266.30 261.40 263.52 204.2M
2025-01-15 265.59 266.81 259.23 259.23 176.4M
2025-01-14 264.65 266.34 262.71 265.77 210.8M
2025-01-13 272.13 272.13 263.50 264.60 270.0M
2025-01-10 276.13 277.52 272.09 272.44 198.9M
2025-01-09 284.16 284.60 276.28 276.28 324.1M
2025-01-08 282.89 286.42 281.80 284.13 218.9M
2025-01-07 282.37 284.37 282.11 283.30 276.7M
2025-01-06 278.97 281.96 278.97 280.79 288.9M
2025-01-03 271.84 277.94 271.84 275.75 293.7M
2025-01-02 275.21 277.83 270.87 271.12 319.3M