Taiwan Machinery (TMAI)

TMAI
🏛️ 台湾 →
396.73
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
2021-12-30 247.84 249.19 247.35 247.96 116.2M
2021-12-29 246.57 248.38 245.18 247.77 85.5M
2021-12-28 245.78 246.62 245.18 246.46 64.9M
2021-12-27 240.81 245.17 240.81 244.71 68.8M
2021-12-24 240.14 241.28 239.99 240.73 42.1M
2021-12-23 238.72 240.17 238.00 240.13 60.0M
2021-12-22 236.16 237.82 236.16 237.15 64.2M
2021-12-21 235.53 236.13 234.56 235.95 71.8M
2021-12-20 235.99 237.02 235.04 235.54 52.9M
2021-12-17 233.85 235.92 233.76 235.92 55.4M
2021-12-16 234.05 235.50 233.30 233.78 61.0M
2021-12-15 233.54 234.17 232.52 233.14 81.9M
2021-12-14 234.29 234.78 232.71 233.40 226.8M
2021-12-13 233.07 234.95 233.07 234.28 128.4M
2021-12-10 234.16 234.21 232.27 232.75 180.3M
2021-12-09 236.06 236.06 234.14 234.62 107.6M
2021-12-08 233.72 236.04 233.72 236.02 83.5M
2021-12-07 231.08 235.02 231.08 233.40 108.3M
2021-12-06 231.13 232.03 230.64 231.02 64.4M
2021-12-03 230.09 231.71 230.09 231.00 58.2M
2021-12-02 231.56 231.56 229.37 229.74 73.8M
2021-12-01 232.27 232.27 230.12 231.65 76.7M
2021-11-30 228.42 232.37 228.42 232.37 110.1M
2021-11-29 228.71 229.02 225.07 228.11 70.7M
2021-11-26 233.48 233.48 229.31 229.35 93.7M
2021-11-25 235.43 235.79 233.47 233.50 79.0M
2021-11-24 235.67 236.52 233.40 235.04 86.9M
2021-11-23 237.08 238.67 235.19 235.28 120.2M
2021-11-22 235.43 238.03 235.43 237.08 128.1M
2021-11-19 235.14 236.86 234.33 235.56 251.7M
2021-11-18 233.43 234.61 232.62 234.56 174.3M
2021-11-17 230.06 233.43 229.56 233.43 115.4M
2021-11-16 228.01 230.12 227.31 229.74 107.5M
2021-11-15 226.60 228.50 226.60 227.58 96.1M
2021-11-12 225.53 228.19 225.53 226.43 65.9M
2021-11-11 223.17 226.19 223.15 225.43 64.8M
2021-11-10 226.68 226.68 223.68 224.10 126.9M
2021-11-09 228.75 228.87 226.26 227.08 61.0M
2021-11-08 235.20 235.20 228.30 229.34 85.3M
2021-11-05 233.33 235.55 233.33 235.11 55.2M
2021-11-04 232.47 234.90 232.47 233.31 72.4M
2021-11-03 233.46 235.02 231.73 232.32 32.9M
2021-11-02 234.49 237.50 232.43 233.33 68.6M
2021-11-01 231.00 234.33 231.00 233.93 82.0M
2021-10-29 231.85 232.80 230.62 230.64 69.7M
2021-10-28 233.44 234.46 231.39 231.66 85.5M
2021-10-27 230.24 233.85 230.02 233.55 70.0M
2021-10-26 227.82 230.79 227.82 230.37 73.4M
2021-10-25 228.55 229.74 227.06 227.65 48.9M
2021-10-22 231.94 231.94 228.14 228.77 70.1M
2021-10-21 232.33 232.50 230.37 231.85 112.3M
2021-10-20 230.71 233.20 230.43 231.40 81.0M
2021-10-19 229.85 232.76 229.62 232.40 90.2M
2021-10-18 229.63 232.32 228.85 229.65 96.5M
2021-10-15 226.36 229.99 226.36 229.96 109.0M
2021-10-14 224.85 228.65 224.85 225.97 186.3M
2021-10-13 223.24 227.40 223.24 224.24 142.9M
2021-10-12 226.33 226.33 221.97 222.99 75.2M
2021-10-08 226.98 229.08 226.55 227.25 136.5M
2021-10-07 220.97 228.26 220.97 226.71 155.1M
2021-10-06 221.17 223.74 220.22 220.80 150.4M
2021-10-05 220.08 221.25 216.46 221.25 112.7M
2021-10-04 223.11 224.66 220.29 220.45 97.7M
2021-10-01 233.09 233.09 222.40 222.62 142.0M
2021-09-30 233.47 234.93 232.33 233.78 85.7M
2021-09-29 234.48 235.62 232.00 233.35 170.5M
2021-09-28 234.73 235.72 233.47 235.15 117.1M
2021-09-27 240.46 240.46 233.35 234.40 171.3M
2021-09-24 243.15 244.36 239.28 240.54 433.7M
2021-09-23 238.94 243.29 238.94 242.85 333.4M
2021-09-22 241.84 241.84 236.33 236.75 449.0M
2021-09-17 238.48 243.70 238.48 242.49 195.3M
2021-09-16 236.71 238.71 236.11 237.98 74.3M
2021-09-15 234.26 236.82 232.81 236.68 46.5M
2021-09-14 234.16 235.29 232.18 234.42 41.4M
2021-09-13 234.25 236.06 233.52 233.59 50.7M
2021-09-10 233.05 236.42 233.05 234.21 33.2M
2021-09-09 230.02 236.05 229.79 233.14 37.4M
2021-09-08 232.24 233.15 229.47 230.26 61.1M
2021-09-07 228.86 233.00 228.86 232.23 49.0M
2021-09-06 232.94 233.34 228.07 228.28 74.8M
2021-09-03 235.76 237.72 232.75 233.14 80.7M
2021-09-02 235.39 239.22 234.57 235.61 148.8M
2021-09-01 231.55 236.27 231.17 235.41 123.8M
2021-08-31 232.50 232.82 229.92 231.89 82.2M
2021-08-30 230.51 232.69 230.51 232.24 131.6M
2021-08-27 228.02 230.75 227.27 230.49 77.5M
2021-08-26 228.74 228.93 226.68 227.87 107.0M
2021-08-25 226.17 228.71 226.09 228.47 69.6M
2021-08-24 226.78 227.79 225.36 226.19 86.0M
2021-08-23 223.15 227.29 223.15 226.81 106.3M
2021-08-20 223.29 224.41 221.23 222.46 126.2M
2021-08-19 227.28 227.28 223.18 223.49 59.7M
2021-08-18 224.40 227.86 221.18 227.48 38.5M
2021-08-17 227.99 229.13 224.50 224.60 31.3M
2021-08-16 233.87 233.87 226.52 227.00 65.2M
2021-08-13 236.87 237.33 234.08 234.08 41.4M
2021-08-12 235.81 238.29 235.81 236.76 28.4M
2021-08-11 238.44 239.43 235.74 236.20 50.2M
2021-08-10 238.65 239.46 236.77 238.43 48.4M
2021-08-09 241.47 242.30 238.62 238.62 71.1M
2021-08-06 241.70 244.29 240.36 241.61 48.6M
2021-08-05 239.70 241.64 239.03 241.64 53.4M
2021-08-04 241.40 242.59 238.61 239.54 68.7M
2021-08-03 241.02 243.10 239.79 241.35 51.5M
2021-08-02 237.03 241.10 237.03 241.10 90.8M
2021-07-30 241.31 241.38 236.27 236.27 127.0M
2021-07-29 238.25 241.89 238.25 241.45 104.6M
2021-07-28 241.40 241.40 233.89 237.62 77.4M
2021-07-27 248.05 248.05 241.67 242.09 70.0M
2021-07-26 250.60 251.99 247.52 247.76 58.4M
2021-07-23 253.97 254.50 250.06 250.86 38.8M
2021-07-22 257.96 259.70 253.72 254.52 39.7M
2021-07-21 253.58 258.79 253.57 258.05 49.1M
2021-07-20 257.84 257.91 252.53 253.22 37.2M
2021-07-19 255.97 259.85 253.97 258.06 50.5M
2021-07-16 256.33 258.09 254.47 255.99 28.3M
2021-07-15 253.50 256.61 253.49 256.31 30.7M
2021-07-14 257.25 257.46 252.73 252.83 44.2M
2021-07-13 257.92 260.85 255.10 257.18 64.7M
2021-07-12 255.24 260.05 255.24 257.84 52.6M
2021-07-09 256.58 256.58 251.49 254.50 45.2M
2021-07-08 259.88 260.98 255.97 256.80 57.3M
2021-07-07 261.92 261.95 258.42 259.60 62.6M
2021-07-06 262.70 264.10 260.57 261.88 46.6M
2021-07-05 260.39 262.59 260.26 262.58 49.3M
2021-07-02 255.94 261.78 255.94 260.50 44.9M
2021-07-01 256.59 260.11 254.78 255.90 72.2M
2021-06-30 258.52 260.22 256.24 256.42 88.6M
2021-06-29 259.40 259.97 256.08 258.44 79.2M
2021-06-28 262.08 262.69 258.34 259.19 62.8M
2021-06-25 261.96 264.93 260.65 260.95 65.4M
2021-06-24 256.85 263.18 256.55 261.92 70.8M
2021-06-23 251.24 256.37 251.19 254.92 49.6M
2021-06-22 248.11 252.15 248.11 250.49 64.7M
2021-06-21 248.46 249.46 246.16 247.46 64.6M
2021-06-18 248.14 250.53 247.79 248.57 46.4M
2021-06-17 246.15 248.02 245.07 248.02 33.1M
2021-06-16 246.05 246.92 244.98 246.17 39.3M
2021-06-15 246.48 248.50 246.17 246.63 49.8M
2021-06-11 248.68 249.51 246.33 246.39 63.0M
2021-06-10 243.59 248.78 243.59 248.31 35.3M
2021-06-09 245.23 246.91 243.53 243.80 36.5M
2021-06-08 246.15 246.50 245.07 246.07 31.2M
2021-06-07 243.82 246.78 241.20 246.03 37.5M
2021-06-04 245.53 245.53 243.45 243.82 36.8M
2021-06-03 245.79 247.24 245.07 245.62 37.7M
2021-06-02 246.71 248.77 244.18 245.65 37.8M
2021-06-01 244.93 247.07 244.93 246.66 30.9M
2021-05-31 245.52 246.26 244.03 244.83 39.8M
2021-05-28 243.54 247.96 243.54 245.28 57.5M
2021-05-27 242.24 244.51 240.44 242.22 43.9M
2021-05-26 246.78 246.83 240.95 243.29 34.1M
2021-05-25 241.14 245.51 241.14 244.91 45.7M
2021-05-24 236.96 241.77 235.59 241.08 36.5M
2021-05-21 235.04 238.79 235.04 237.00 35.9M
2021-05-20 233.34 235.00 231.27 233.17 40.5M
2021-05-19 235.26 237.22 231.39 233.57 56.8M
2021-05-18 222.45 236.11 222.45 235.43 68.2M
2021-05-17 232.31 232.31 220.19 222.24 94.0M
2021-05-14 229.54 237.93 229.54 233.27 76.0M
2021-05-13 227.93 232.55 221.80 228.46 94.1M
2021-05-12 240.23 241.47 222.17 229.13 149.4M
2021-05-11 258.96 258.96 241.60 242.87 95.7M
2021-05-10 256.11 260.99 256.11 259.82 75.6M
2021-05-07 255.07 258.05 253.61 256.04 85.1M
2021-05-06 253.21 258.99 252.35 254.98 77.6M
2021-05-05 259.65 261.33 252.86 253.35 61.6M
2021-05-04 269.85 271.62 256.22 259.65 130.9M
2021-05-03 278.07 278.86 269.81 269.81 128.5M
2021-04-29 277.14 280.27 274.82 276.11 117.2M
2021-04-28 272.41 277.33 271.63 276.89 146.9M
2021-04-27 272.00 274.46 271.06 271.90 198.7M
2021-04-26 267.54 273.47 267.34 271.56 89.5M
2021-04-23 261.88 267.45 261.88 266.72 65.7M
2021-04-22 266.77 269.46 261.33 261.65 127.3M
2021-04-21 270.06 270.06 265.66 265.76 102.5M
2021-04-20 269.59 270.71 268.75 270.11 95.0M
2021-04-19 268.30 271.00 268.30 268.97 145.0M
2021-04-16 266.11 269.26 265.86 268.11 104.8M
2021-04-15 264.59 265.97 262.88 265.97 88.8M
2021-04-14 263.36 265.38 258.66 264.58 121.5M
2021-04-13 268.80 270.29 262.89 263.00 136.9M
2021-04-12 268.24 271.54 267.17 269.54 140.0M
2021-04-09 271.67 273.76 267.14 268.61 161.7M
2021-04-08 266.12 271.38 265.44 271.38 97.3M
2021-04-07 259.89 265.64 259.89 265.38 92.4M
2021-04-06 258.32 260.04 257.84 259.68 102.0M
2021-04-01 257.14 258.64 256.11 257.62 105.5M
2021-03-31 257.00 257.36 255.31 255.31 92.0M
2021-03-30 257.47 258.53 255.41 256.94 75.8M
2021-03-29 254.33 258.54 254.33 256.89 66.2M
2021-03-26 251.36 255.09 251.36 254.32 73.6M
2021-03-25 251.08 253.70 251.08 251.14 98.1M
2021-03-24 250.22 252.68 248.88 251.04 106.7M
2021-03-23 253.19 254.16 250.21 250.21 93.8M
2021-03-22 255.47 255.70 250.18 252.87 82.2M
2021-03-19 256.48 256.48 253.41 256.09 91.0M
2021-03-18 256.02 260.50 255.97 256.94 81.7M
2021-03-17 256.32 258.52 253.93 255.14 87.0M
2021-03-16 255.97 257.26 255.38 256.27 116.6M
2021-03-15 252.92 257.55 252.92 255.61 152.6M
2021-03-12 253.91 256.23 252.86 252.94 123.0M
2021-03-11 251.08 254.34 251.08 253.81 114.0M
2021-03-10 248.12 252.43 248.12 250.69 76.3M
2021-03-09 251.73 253.68 245.66 248.05 96.8M
2021-03-08 252.70 255.78 251.79 251.85 124.5M
2021-03-05 249.60 252.12 244.87 249.84 106.1M
2021-03-04 256.11 256.45 250.67 251.16 165.2M
2021-03-03 252.07 256.86 251.40 256.79 264.9M
2021-03-02 249.89 254.19 249.51 249.51 290.8M
2021-02-26 252.58 252.58 246.54 247.12 106.8M
2021-02-25 248.45 252.98 248.45 252.98 86.2M
2021-02-24 252.33 252.33 246.34 246.65 101.3M
2021-02-23 252.95 253.95 250.04 252.29 99.4M
2021-02-22 248.67 254.36 248.67 253.30 115.7M
2021-02-19 250.91 250.91 246.32 248.62 121.3M
2021-02-18 248.01 252.52 247.98 251.28 137.9M
2021-02-17 242.21 249.32 242.21 247.82 80.1M
2021-02-05 241.92 242.89 240.00 241.68 50.6M
2021-02-04 241.70 242.86 240.39 241.16 47.2M
2021-02-03 242.77 245.15 241.53 241.72 66.6M
2021-02-02 236.48 242.80 236.48 242.74 68.3M
2021-02-01 238.81 239.25 233.84 236.55 91.1M
2021-01-29 245.56 249.14 236.88 236.88 162.6M
2021-01-28 255.03 255.03 244.57 244.80 61.8M
2021-01-27 254.30 257.67 253.02 255.28 79.3M
2021-01-26 254.54 258.32 253.47 254.20 108.4M
2021-01-25 253.62 256.24 251.28 254.51 72.2M
2021-01-22 254.31 255.72 251.53 253.93 88.3M
2021-01-21 248.77 256.23 248.77 253.23 70.0M
2021-01-20 255.37 255.37 248.38 248.68 93.0M
2021-01-19 252.20 255.22 251.97 253.55 116.7M
2021-01-18 251.24 252.43 245.24 251.10 68.8M
2021-01-15 253.82 258.55 250.64 251.25 73.1M
2021-01-14 250.86 254.78 250.66 252.83 68.0M
2021-01-13 251.67 254.16 249.42 251.47 92.0M
2021-01-12 246.66 253.50 244.41 251.56 125.3M
2021-01-11 246.91 250.49 245.13 246.53 106.1M
2021-01-08 244.89 246.74 243.12 246.64 90.7M
2021-01-07 235.90 244.30 235.90 244.01 112.4M
2021-01-06 239.79 240.07 234.45 235.88 108.0M
2021-01-05 236.97 239.90 235.62 238.13 88.2M
2021-01-04 232.86 234.85 232.57 234.59 122.5M