Taiwan Food (TFII)

🏛️ 台湾 →
2,060.22
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 2,068.01 2,074.02 2,054.76 2,060.22 0.0M
2025-09-25 2,076.20 2,083.04 2,064.85 2,067.90 0.0M
2025-09-24 2,063.02 2,076.05 2,063.02 2,074.04 0.0M
2025-09-23 2,072.24 2,072.96 2,055.66 2,062.52 0.0M
2025-09-22 2,068.36 2,078.26 2,067.94 2,072.69 0.0M
2025-09-19 2,074.66 2,077.73 2,067.04 2,067.04 0.0M
2025-09-18 2,068.86 2,080.41 2,065.44 2,074.48 0.0M
2025-09-17 2,077.08 2,077.27 2,058.64 2,067.34 0.0M
2025-09-16 2,077.95 2,083.88 2,069.01 2,077.08 0.0M
2025-09-15 2,081.88 2,085.54 2,071.93 2,077.57 0.0M
2025-09-12 2,076.70 2,089.48 2,074.43 2,081.91 0.0M
2025-09-11 2,089.92 2,090.63 2,074.75 2,076.21 0.0M
2025-09-10 2,090.11 2,096.63 2,081.82 2,090.15 0.0M
2025-09-09 2,081.47 2,096.67 2,078.92 2,090.66 0.0M
2025-09-08 2,065.01 2,084.47 2,063.95 2,081.24 0.0M
2025-09-05 2,068.47 2,071.28 2,063.24 2,065.01 0.0M
2025-09-04 2,060.75 2,070.28 2,058.45 2,067.95 0.0M
2025-09-03 2,063.48 2,067.92 2,056.94 2,061.36 0.0M
2025-09-02 2,048.15 2,063.29 2,048.09 2,063.29 0.0M
2025-09-01 2,057.56 2,062.67 2,047.94 2,047.94 0.0M
2025-08-29 2,065.16 2,069.75 2,056.45 2,056.57 0.0M
2025-08-28 2,044.68 2,068.47 2,036.40 2,062.27 0.0M
2025-08-27 2,039.63 2,050.74 2,036.38 2,044.17 0.0M
2025-08-26 2,055.23 2,055.52 2,039.20 2,039.20 0.0M
2025-08-25 2,062.67 2,068.42 2,052.87 2,059.99 0.0M
2025-08-22 2,062.07 2,067.79 2,051.27 2,055.38 0.0M
2025-08-21 2,056.90 2,067.18 2,053.06 2,062.44 0.0M
2025-08-20 2,043.99 2,048.66 2,035.08 2,042.10 0.0M
2025-08-19 2,053.12 2,053.62 2,043.58 2,050.13 0.0M
2025-08-18 2,065.29 2,067.86 2,050.49 2,057.23 0.0M
2025-08-15 2,054.64 2,065.63 2,043.78 2,065.63 0.0M
2025-08-14 2,037.73 2,055.84 2,037.73 2,054.78 0.0M
2025-08-13 2,045.61 2,048.53 2,028.44 2,034.97 0.0M
2025-08-12 2,035.69 2,046.19 2,033.09 2,036.61 0.0M
2025-08-11 2,053.85 2,053.85 2,028.46 2,036.83 0.0M
2025-08-08 2,075.38 2,075.38 2,048.55 2,054.35 0.0M
2025-08-07 2,090.20 2,096.46 2,078.37 2,082.92 0.0M
2025-08-06 2,089.11 2,091.66 2,081.23 2,084.76 0.0M
2025-08-05 2,086.46 2,094.89 2,077.81 2,089.49 0.0M
2025-08-04 2,068.10 2,085.11 2,059.20 2,085.11 0.0M
2025-08-01 2,061.57 2,080.31 2,052.23 2,069.77 0.0M
2025-07-31 2,155.04 2,160.77 2,058.70 2,066.25 0.0M
2025-07-30 2,112.89 2,129.19 2,109.68 2,124.61 0.0M
2025-07-29 2,129.59 2,136.14 2,107.47 2,113.11 0.0M
2025-07-28 2,155.04 2,163.31 2,120.06 2,129.59 0.0M
2025-07-25 2,154.87 2,168.03 2,150.82 2,153.82 0.0M
2025-07-24 2,180.26 2,183.87 2,155.80 2,162.05 0.0M
2025-07-23 2,186.28 2,196.16 2,179.59 2,184.60 0.0M
2025-07-22 2,191.31 2,191.68 2,179.08 2,185.77 0.0M
2025-07-21 2,189.83 2,203.14 2,178.51 2,190.37 0.0M
2025-07-18 2,186.91 2,198.19 2,177.88 2,189.30 0.0M
2025-07-17 2,175.61 2,191.12 2,170.81 2,186.91 0.0M
2025-07-16 2,165.61 2,188.20 2,155.04 2,179.24 0.0M
2025-07-15 2,173.78 2,185.13 2,159.14 2,166.37 0.0M
2025-07-14 2,171.54 2,203.35 2,171.54 2,174.48 0.0M
2025-07-11 2,154.02 2,178.75 2,152.64 2,171.47 0.0M
2025-07-10 2,138.62 2,162.54 2,132.63 2,154.54 0.0M
2025-07-09 2,145.66 2,149.74 2,135.29 2,140.32 0.0M
2025-07-08 2,139.34 2,150.20 2,139.26 2,145.78 0.0M
2025-07-07 2,135.14 2,150.26 2,125.87 2,138.65 0.0M
2025-07-04 2,116.00 2,137.48 2,115.55 2,130.51 0.0M
2025-07-03 2,126.84 2,135.80 2,110.82 2,115.34 0.0M
2025-07-02 2,121.45 2,128.13 2,104.45 2,126.71 0.0M
2025-07-01 2,103.22 2,135.54 2,103.11 2,120.75 0.0M
2025-06-30 2,095.22 2,125.37 2,095.22 2,103.09 0.0M
2025-06-27 2,081.22 2,107.89 2,080.86 2,096.20 0.0M
2025-06-26 2,053.27 2,095.51 2,053.27 2,080.68 0.0M
2025-06-25 2,060.28 2,067.50 2,048.61 2,054.51 0.0M
2025-06-24 2,043.43 2,064.12 2,041.05 2,059.82 0.0M
2025-06-23 2,029.75 2,040.59 2,010.11 2,040.59 0.0M
2025-06-20 2,026.25 2,041.91 2,023.37 2,030.34 0.0M
2025-06-19 2,042.31 2,046.00 2,024.03 2,026.25 0.0M
2025-06-18 2,059.25 2,059.41 2,043.12 2,045.17 0.0M
2025-06-17 2,068.07 2,083.04 2,046.82 2,059.19 0.0M
2025-06-16 2,066.32 2,077.16 2,060.11 2,066.64 0.0M
2025-06-13 2,065.19 2,073.43 2,055.75 2,066.24 0.0M
2025-06-12 2,063.54 2,068.63 2,055.19 2,065.35 0.0M
2025-06-11 2,061.30 2,073.18 2,057.42 2,057.73 0.0M
2025-06-10 2,062.66 2,070.86 2,053.48 2,065.30 0.0M
2025-06-09 2,066.83 2,085.72 2,062.54 2,062.54 0.0M
2025-06-06 2,077.61 2,079.91 2,066.35 2,066.45 0.0M
2025-06-05 2,062.34 2,081.23 2,060.55 2,076.05 0.0M
2025-06-04 2,059.60 2,074.53 2,059.00 2,065.66 0.0M
2025-06-03 2,066.99 2,077.84 2,043.88 2,059.10 0.0M
2025-06-02 2,087.22 2,094.35 2,065.58 2,068.03 0.0M
2025-05-29 2,116.40 2,124.11 2,089.23 2,089.23 0.0M
2025-05-28 2,116.55 2,124.43 2,106.94 2,115.44 0.0M
2025-05-27 2,114.44 2,140.65 2,114.44 2,118.61 0.0M
2025-05-26 2,115.71 2,115.99 2,098.89 2,114.26 0.0M
2025-05-23 2,113.62 2,117.87 2,110.59 2,115.77 0.0M
2025-05-22 2,141.27 2,142.13 2,118.96 2,128.72 0.0M
2025-05-21 2,148.16 2,153.90 2,134.04 2,141.27 0.0M
2025-05-20 2,165.93 2,175.32 2,143.19 2,148.16 0.0M
2025-05-19 2,119.07 2,172.67 2,118.30 2,165.78 0.0M
2025-05-16 2,107.74 2,119.22 2,097.65 2,119.22 0.0M
2025-05-15 2,093.67 2,110.20 2,085.59 2,107.39 0.0M
2025-05-14 2,092.18 2,108.92 2,081.43 2,093.67 0.0M
2025-05-13 2,123.86 2,124.17 2,088.94 2,092.36 0.0M
2025-05-12 2,152.30 2,157.31 2,119.93 2,123.96 0.0M
2025-05-09 2,120.99 2,141.25 2,110.40 2,140.76 0.0M
2025-05-08 2,132.55 2,143.54 2,127.81 2,130.69 0.0M
2025-05-07 2,129.29 2,146.20 2,128.99 2,132.28 0.0M
2025-05-06 2,138.14 2,165.23 2,123.19 2,129.57 0.0M
2025-05-02 2,026.55 2,057.07 2,025.77 2,055.05 0.0M
2025-04-30 2,013.51 2,026.29 2,012.14 2,020.59 0.0M
2025-04-29 2,018.14 2,028.11 2,016.74 2,018.18 0.0M
2025-04-28 2,012.20 2,026.65 2,011.75 2,021.28 0.0M
2025-04-25 2,015.02 2,025.09 2,007.70 2,011.82 0.0M
2025-04-24 2,026.76 2,026.76 2,006.76 2,015.02 0.0M
2025-04-23 1,985.21 2,027.72 1,985.21 2,027.72 0.0M
2025-04-22 1,984.60 1,989.41 1,969.25 1,984.82 0.0M
2025-04-21 1,993.90 2,002.23 1,981.08 1,984.60 0.0M
2025-04-18 2,001.20 2,002.24 1,990.30 1,993.90 0.0M
2025-04-17 2,015.09 2,015.09 1,988.01 2,001.36 0.0M
2025-04-16 2,006.76 2,019.95 1,987.78 2,016.07 0.0M
2025-04-15 2,010.59 2,024.06 2,001.74 2,008.93 0.0M
2025-04-14 2,036.12 2,049.73 2,008.46 2,008.98 0.0M
2025-04-11 2,032.45 2,045.61 2,016.08 2,033.71 0.0M
2025-04-10 1,953.38 2,095.07 1,953.38 2,049.88 0.0M
2025-04-09 2,022.66 2,043.31 1,939.05 1,939.05 0.0M
2025-04-08 1,951.41 2,023.62 1,930.66 2,023.34 0.0M
2025-04-07 2,118.36 2,118.36 1,929.83 1,949.74 0.0M
2025-04-02 2,130.79 2,139.67 2,124.22 2,134.52 0.0M
2025-04-01 2,098.50 2,139.03 2,098.50 2,135.07 0.0M
2025-03-31 2,137.92 2,137.92 2,098.48 2,098.48 0.0M
2025-03-28 2,163.38 2,163.38 2,133.94 2,142.35 0.0M
2025-03-27 2,157.41 2,165.43 2,152.04 2,165.40 0.0M
2025-03-26 2,157.28 2,163.67 2,152.47 2,157.52 0.0M
2025-03-25 2,151.18 2,170.41 2,146.60 2,156.55 12.7M
2025-03-24 2,150.94 2,159.49 2,143.19 2,150.20 12.3M
2025-03-21 2,146.97 2,157.83 2,137.43 2,149.10 26.2M
2025-03-20 2,135.00 2,153.84 2,134.43 2,147.27 0.0M
2025-03-19 2,161.05 2,161.10 2,133.78 2,135.00 0.0M
2025-03-18 2,151.37 2,165.59 2,150.74 2,158.48 0.0M
2025-03-17 2,158.25 2,158.70 2,139.93 2,142.10 0.0M
2025-03-14 2,147.94 2,169.76 2,143.30 2,157.40 0.0M
2025-03-13 2,163.45 2,171.38 2,146.59 2,147.23 0.0M
2025-03-12 2,162.54 2,171.23 2,154.83 2,162.35 0.0M
2025-03-11 2,175.07 2,175.07 2,133.20 2,162.48 0.0M
2025-03-10 2,152.01 2,178.20 2,151.94 2,176.49 0.0M
2025-03-07 2,160.10 2,160.10 2,141.68 2,144.46 0.0M
2025-03-06 2,159.81 2,177.93 2,149.48 2,168.75 0.0M
2025-03-05 2,140.72 2,158.17 2,140.72 2,155.82 13.6M
2025-03-04 2,153.00 2,156.40 2,136.04 2,141.58 17.1M
2025-03-03 2,147.96 2,172.36 2,140.50 2,172.36 21.3M
2025-02-27 2,178.85 2,178.85 2,147.69 2,147.69 23.9M
2025-02-26 2,180.86 2,188.03 2,170.68 2,178.93 12.7M
2025-02-25 2,191.42 2,192.45 2,177.41 2,181.58 10.7M
2025-02-24 2,200.41 2,205.25 2,188.60 2,192.02 12.6M
2025-02-21 2,185.54 2,206.89 2,185.54 2,200.99 16.4M
2025-02-20 2,175.05 2,187.05 2,167.99 2,184.47 14.1M
2025-02-19 2,163.32 2,178.70 2,162.78 2,174.85 12.2M
2025-02-18 2,161.36 2,164.61 2,155.36 2,162.45 13.0M
2025-02-17 2,147.28 2,165.93 2,147.28 2,160.67 15.0M
2025-02-14 2,141.97 2,153.84 2,134.67 2,146.61 12.7M
2025-02-13 2,115.55 2,141.37 2,115.55 2,141.37 16.6M
2025-02-12 2,102.73 2,117.40 2,102.73 2,114.53 11.6M
2025-02-11 2,103.21 2,119.24 2,099.06 2,103.04 11.9M
2025-02-10 2,106.13 2,106.13 2,090.57 2,103.28 10.9M
2025-02-07 2,115.63 2,115.63 2,099.70 2,106.82 10.4M
2025-02-06 2,097.73 2,115.61 2,096.08 2,115.61 12.5M
2025-02-05 2,085.60 2,109.46 2,085.60 2,100.62 14.7M
2025-02-04 2,091.08 2,103.06 2,083.18 2,085.25 17.6M
2025-02-03 2,049.19 2,093.88 2,040.83 2,090.44 25.5M
2025-01-22 2,063.76 2,074.89 2,062.37 2,066.65 14.0M
2025-01-21 2,053.61 2,067.41 2,046.14 2,062.66 11.0M
2025-01-20 2,052.67 2,060.52 2,045.64 2,053.59 10.8M
2025-01-17 2,053.10 2,059.71 2,039.95 2,052.65 11.8M
2025-01-16 2,047.98 2,060.97 2,046.33 2,053.10 14.5M
2025-01-15 2,047.39 2,051.99 2,029.23 2,031.60 14.7M
2025-01-14 2,033.16 2,055.73 2,033.16 2,050.28 14.0M
2025-01-13 2,047.33 2,047.33 2,005.56 2,034.44 23.6M
2025-01-10 2,053.99 2,054.05 2,030.86 2,047.55 19.6M
2025-01-09 2,066.53 2,070.61 2,052.83 2,054.36 17.2M
2025-01-08 2,076.31 2,076.49 2,057.19 2,066.53 23.9M
2025-01-07 2,105.77 2,121.75 2,071.15 2,076.72 26.3M
2025-01-06 2,088.71 2,109.06 2,084.27 2,105.66 27.1M
2025-01-03 2,090.22 2,110.57 2,081.47 2,086.95 26.1M
2025-01-02 2,102.89 2,102.89 2,072.74 2,089.52 25.6M