Taiwan Electronics (TELI)

🏛️ 台湾 →
1,490.40
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 1,518.77 1,518.77 1,483.31 1,490.40 0.0M
2025-09-25 1,523.94 1,534.96 1,520.07 1,520.84 0.0M
2025-09-24 1,549.83 1,549.83 1,523.08 1,534.63 0.0M
2025-09-23 1,528.24 1,543.13 1,523.33 1,539.33 0.0M
2025-09-22 1,488.62 1,510.07 1,488.62 1,509.40 0.0M
2025-09-19 1,504.80 1,510.21 1,487.49 1,487.49 0.0M
2025-09-18 1,485.53 1,502.83 1,480.26 1,502.83 0.0M
2025-09-17 1,484.62 1,490.84 1,476.90 1,477.70 0.0M
2025-09-16 1,467.59 1,494.35 1,467.59 1,491.37 0.0M
2025-09-15 1,478.50 1,480.13 1,462.83 1,469.81 0.0M
2025-09-12 1,471.09 1,479.09 1,469.28 1,477.33 0.0M
2025-09-11 1,477.51 1,480.64 1,457.85 1,460.94 0.0M
2025-09-10 1,441.57 1,458.29 1,441.57 1,453.11 0.0M
2025-09-09 1,411.85 1,427.85 1,411.85 1,426.86 0.0M
2025-09-08 1,409.62 1,417.83 1,404.62 1,404.62 0.0M
2025-09-05 1,380.18 1,400.19 1,380.18 1,400.19 0.0M
2025-09-04 1,384.05 1,393.10 1,375.18 1,375.74 0.0M
2025-09-03 1,369.92 1,374.87 1,361.62 1,374.08 0.0M
2025-09-02 1,377.97 1,389.62 1,362.10 1,368.90 0.0M
2025-09-01 1,379.36 1,390.11 1,362.08 1,375.13 0.0M
2025-08-29 1,400.58 1,408.88 1,386.62 1,386.62 0.0M
2025-08-28 1,402.46 1,403.78 1,385.20 1,385.20 0.0M
2025-08-27 1,400.52 1,407.31 1,396.19 1,406.62 0.0M
2025-08-26 1,379.35 1,394.64 1,372.51 1,389.72 0.0M
2025-08-25 1,371.59 1,389.39 1,370.51 1,382.55 0.0M
2025-08-22 1,363.78 1,366.14 1,345.89 1,345.89 0.0M
2025-08-21 1,347.04 1,362.73 1,346.95 1,358.51 0.0M
2025-08-20 1,387.27 1,387.27 1,338.34 1,338.40 0.0M
2025-08-19 1,397.24 1,403.10 1,387.88 1,390.48 0.0M
2025-08-18 1,383.04 1,399.84 1,382.13 1,396.69 0.0M
2025-08-15 1,383.02 1,392.34 1,377.73 1,388.17 0.0M
2025-08-14 1,386.14 1,393.35 1,378.55 1,380.94 0.0M
2025-08-13 1,385.61 1,398.22 1,381.61 1,395.54 0.0M
2025-08-12 1,383.93 1,387.86 1,373.27 1,379.94 0.0M
2025-08-11 1,368.78 1,389.63 1,362.79 1,380.13 0.0M
2025-08-08 1,372.42 1,379.32 1,368.01 1,371.84 0.0M
2025-08-07 1,347.82 1,373.02 1,347.82 1,370.57 0.0M
2025-08-06 1,330.21 1,335.50 1,326.12 1,326.12 0.0M
2025-08-05 1,332.64 1,345.63 1,332.64 1,344.94 0.0M
2025-08-04 1,323.22 1,333.85 1,313.66 1,323.81 0.0M
2025-08-01 1,323.22 1,333.85 1,316.62 1,330.47 0.0M
2025-07-31 1,334.86 1,344.68 1,332.46 1,339.41 0.0M
2025-07-30 1,321.07 1,330.19 1,318.50 1,328.97 0.0M
2025-07-29 1,326.08 1,326.49 1,305.61 1,314.31 0.0M
2025-07-28 1,329.84 1,335.50 1,321.27 1,326.10 0.0M
2025-07-25 1,328.43 1,330.03 1,317.54 1,321.62 0.0M
2025-07-24 1,320.83 1,326.64 1,317.09 1,321.81 0.0M
2025-07-23 1,304.84 1,317.31 1,304.84 1,316.43 0.0M
2025-07-22 1,319.38 1,333.35 1,299.33 1,299.50 0.0M
2025-07-21 1,318.98 1,324.51 1,312.82 1,321.98 0.0M
2025-07-18 1,320.93 1,328.27 1,317.14 1,324.79 0.0M
2025-07-17 1,301.23 1,307.90 1,289.89 1,303.07 0.0M
2025-07-16 1,296.06 1,304.96 1,293.31 1,300.91 0.0M
2025-07-15 1,268.44 1,288.42 1,265.65 1,285.33 0.0M
2025-07-14 1,274.47 1,277.12 1,260.99 1,267.67 0.0M
2025-07-11 1,269.92 1,279.42 1,269.75 1,278.65 0.0M
2025-07-10 1,269.60 1,277.30 1,266.67 1,276.78 0.0M
2025-07-09 1,243.21 1,265.95 1,240.76 1,265.95 0.0M
2025-07-08 1,248.23 1,250.58 1,238.09 1,250.58 0.0M
2025-07-07 1,260.56 1,260.56 1,244.34 1,252.18 0.0M
2025-07-04 1,271.56 1,278.22 1,256.54 1,260.27 0.0M
2025-07-03 1,270.60 1,277.10 1,267.79 1,268.31 0.0M
2025-07-02 1,253.91 1,260.93 1,248.02 1,260.93 0.0M
2025-07-01 1,254.44 1,271.61 1,252.23 1,260.14 0.0M
2025-06-30 1,254.59 1,258.66 1,239.58 1,239.58 0.0M
2025-06-27 1,254.54 1,258.16 1,244.67 1,258.16 0.0M
2025-06-26 1,252.37 1,259.13 1,246.99 1,253.88 0.0M
2025-06-25 1,246.24 1,253.23 1,241.54 1,252.90 0.0M
2025-06-24 1,225.64 1,234.98 1,224.39 1,234.40 0.0M
2025-06-23 1,205.38 1,210.91 1,195.07 1,205.04 0.0M
2025-06-20 1,215.66 1,227.25 1,205.44 1,227.25 0.0M
2025-06-19 1,231.33 1,232.50 1,216.05 1,218.84 0.0M
2025-06-18 1,222.69 1,238.71 1,219.55 1,238.03 0.0M
2025-06-17 1,225.31 1,236.03 1,221.78 1,229.02 0.0M
2025-06-16 1,217.08 1,218.83 1,206.83 1,215.61 0.0M
2025-06-13 1,227.87 1,227.93 1,212.53 1,217.72 0.0M
2025-06-12 1,238.83 1,240.50 1,230.27 1,232.46 0.0M
2025-06-11 1,240.19 1,245.95 1,235.96 1,245.56 0.0M
2025-06-10 1,205.57 1,232.71 1,205.57 1,229.68 0.0M
2025-06-09 1,194.12 1,200.08 1,190.11 1,195.23 0.0M
2025-06-06 1,186.47 1,189.44 1,181.82 1,186.28 0.0M
2025-06-05 1,189.80 1,190.22 1,184.05 1,189.14 0.0M
2025-06-04 1,165.69 1,182.99 1,165.69 1,182.99 0.0M
2025-06-03 1,151.82 1,162.04 1,148.69 1,148.69 0.0M
2025-06-02 1,157.98 1,158.31 1,139.27 1,142.36 0.0M
2025-05-29 1,175.62 1,179.65 1,164.91 1,164.91 0.0M
2025-05-28 1,173.82 1,179.04 1,160.06 1,162.86 0.0M
2025-05-27 1,167.03 1,170.65 1,156.40 1,158.86 0.0M
2025-05-26 1,170.66 1,179.10 1,169.02 1,170.29 0.0M
2025-05-23 1,175.07 1,177.89 1,169.77 1,176.36 0.0M
2025-05-22 1,182.55 1,182.55 1,173.64 1,177.85 0.0M
2025-05-21 1,175.47 1,192.64 1,175.47 1,186.58 0.0M
2025-05-20 1,178.61 1,185.93 1,169.58 1,169.58 0.0M
2025-05-19 1,187.27 1,187.27 1,168.99 1,170.56 0.0M
2025-05-16 1,188.41 1,192.72 1,184.99 1,191.17 0.0M
2025-05-15 1,192.15 1,194.56 1,185.82 1,188.68 0.0M
2025-05-14 1,178.88 1,192.99 1,178.88 1,192.99 0.0M
2025-05-13 1,174.02 1,182.27 1,162.31 1,162.31 0.0M
2025-05-12 1,141.24 1,151.46 1,141.24 1,148.86 0.0M
2025-05-09 1,122.36 1,135.59 1,119.92 1,135.59 0.0M
2025-05-08 1,111.97 1,125.20 1,110.47 1,110.47 0.0M
2025-05-07 1,111.22 1,119.78 1,099.53 1,110.90 0.0M
2025-05-06 1,099.66 1,115.18 1,098.74 1,107.48 0.0M
2025-05-05 1,132.59 1,136.68 1,098.90 1,113.08 0.0M
2025-05-02 1,114.42 1,129.33 1,114.18 1,129.33 0.0M
2025-04-30 1,092.76 1,097.58 1,088.59 1,092.33 0.0M
2025-04-29 1,084.13 1,093.99 1,081.87 1,093.99 0.0M
2025-04-28 1,082.30 1,088.35 1,082.30 1,085.53 0.0M
2025-04-25 1,076.27 1,083.61 1,074.12 1,074.96 0.0M
2025-04-24 1,065.24 1,065.33 1,044.06 1,047.58 0.0M
2025-04-23 1,029.39 1,058.21 1,029.39 1,058.21 0.0M
2025-04-22 1,014.35 1,020.27 1,001.40 1,001.40 0.0M
2025-04-21 1,033.60 1,037.02 1,020.37 1,022.07 0.0M
2025-04-18 1,040.86 1,045.36 1,037.32 1,038.67 0.0M
2025-04-17 1,034.62 1,034.62 1,034.62 1,034.62 0.0M
2025-04-16 1,056.78 1,058.50 1,041.31 1,041.31 0.0M
2025-04-15 1,054.93 1,068.11 1,049.42 1,065.49 0.0M
2025-04-14 1,065.33 1,082.88 1,048.19 1,048.19 0.0M
2025-04-11 1,000.98 1,053.58 982.71 1,053.58 0.0M
2025-04-10 988.13 1,017.71 988.13 1,016.97 0.0M
2025-04-09 974.27 979.35 922.02 928.34 0.0M
2025-04-08 1,026.30 1,026.30 969.21 982.21 0.0M
2025-04-07 1,071.48 1,071.48 1,033.62 1,034.41 0.0M
2025-04-02 1,148.98 1,152.94 1,142.02 1,145.67 0.0M
2025-04-01 1,123.41 1,147.95 1,123.41 1,146.28 0.0M
2025-03-31 1,138.21 1,138.21 1,109.00 1,109.00 0.0M
2025-03-28 1,173.32 1,173.57 1,159.08 1,163.45 0.0M
2025-03-27 1,192.08 1,192.08 1,180.85 1,181.79 0.0M
2025-03-26 1,211.63 1,214.94 1,203.19 1,204.55 0.0M
2025-03-25 1,205.46 1,215.25 1,204.14 1,207.70 1,241.5M
2025-03-24 1,210.73 1,211.72 1,193.21 1,193.21 1,275.5M
2025-03-21 1,208.93 1,210.36 1,198.65 1,200.18 1,680.9M
2025-03-20 1,197.00 1,210.14 1,197.00 1,210.14 1,487.7M
2025-03-19 1,199.40 1,199.82 1,179.89 1,181.04 0.0M
2025-03-18 1,198.90 1,205.74 1,197.14 1,201.77 0.0M
2025-03-17 1,196.21 1,206.79 1,192.72 1,192.78 0.0M
2025-03-14 1,187.43 1,191.98 1,177.98 1,183.64 0.0M
2025-03-13 1,214.85 1,225.27 1,185.89 1,185.89 0.0M
2025-03-12 1,197.45 1,213.71 1,195.63 1,205.75 0.0M
2025-03-11 1,191.16 1,194.10 1,172.18 1,190.08 0.0M
2025-03-10 1,221.97 1,227.77 1,211.43 1,214.53 0.0M
2025-03-07 1,230.43 1,234.58 1,221.07 1,224.29 0.0M
2025-03-06 1,247.01 1,249.67 1,231.49 1,231.49 0.0M
2025-03-05 1,239.00 1,250.03 1,236.99 1,242.70 1,485.0M
2025-03-04 1,216.89 1,232.74 1,210.70 1,225.16 1,562.3M
2025-03-03 1,234.36 1,238.37 1,225.92 1,235.07 1,755.9M
2025-02-27 1,286.00 1,288.32 1,258.34 1,258.34 2,290.8M
2025-02-26 1,269.17 1,284.07 1,264.52 1,282.52 1,648.8M
2025-02-25 1,280.60 1,280.60 1,269.97 1,274.06 1,723.7M
2025-02-24 1,297.92 1,298.16 1,290.09 1,295.09 1,362.4M
2025-02-21 1,297.50 1,309.72 1,294.10 1,309.45 1,784.4M
2025-02-20 1,298.42 1,300.52 1,288.21 1,294.54 1,982.4M
2025-02-19 1,303.21 1,310.34 1,299.99 1,304.36 2,243.1M
2025-02-18 1,299.95 1,309.28 1,293.17 1,309.28 1,757.6M
2025-02-17 1,280.11 1,296.34 1,277.92 1,296.34 1,695.1M
2025-02-14 1,277.96 1,282.43 1,272.20 1,272.65 1,827.3M
2025-02-13 1,289.99 1,294.87 1,283.47 1,293.69 1,922.9M
2025-02-12 1,306.29 1,310.38 1,292.35 1,292.35 1,800.2M
2025-02-11 1,297.39 1,307.32 1,294.27 1,301.39 1,625.2M
2025-02-10 1,307.90 1,310.15 1,286.02 1,292.44 1,413.5M
2025-02-07 1,295.17 1,312.12 1,292.71 1,312.12 1,688.1M
2025-02-06 1,294.97 1,303.58 1,290.02 1,297.25 1,452.9M
2025-02-05 1,275.86 1,297.18 1,275.86 1,290.23 1,484.7M
2025-02-04 1,265.60 1,273.66 1,259.33 1,267.10 1,774.7M
2025-02-03 1,260.50 1,260.50 1,242.39 1,254.76 1,983.1M
2025-01-22 1,315.67 1,326.33 1,315.67 1,316.78 1,707.0M
2025-01-21 1,302.20 1,307.70 1,293.90 1,302.62 1,243.2M
2025-01-20 1,296.41 1,308.66 1,294.07 1,302.25 1,272.1M
2025-01-17 1,296.52 1,297.37 1,273.95 1,292.35 1,308.1M
2025-01-16 1,270.71 1,292.50 1,270.71 1,283.63 1,385.4M
2025-01-15 1,265.94 1,266.50 1,247.62 1,248.10 1,233.4M
2025-01-14 1,258.86 1,269.14 1,253.48 1,269.14 1,250.6M
2025-01-13 1,294.12 1,294.12 1,249.89 1,252.45 1,886.8M
2025-01-10 1,291.04 1,302.61 1,288.07 1,289.31 1,479.6M
2025-01-09 1,308.78 1,314.68 1,291.26 1,291.26 1,927.5M
2025-01-08 1,317.08 1,329.11 1,307.40 1,308.66 1,447.2M
2025-01-07 1,337.03 1,345.08 1,327.09 1,327.09 1,932.9M
2025-01-06 1,289.31 1,316.15 1,289.31 1,315.74 1,679.1M
2025-01-03 1,279.75 1,283.87 1,270.60 1,272.22 1,525.7M
2025-01-02 1,277.17 1,282.49 1,257.94 1,265.84 1,534.2M