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
2022-12-30 223.36 226.02 223.36 224.85 87.3M
2022-12-29 223.17 223.31 221.11 223.09 69.8M
2022-12-28 225.11 225.47 223.64 224.19 48.6M
2022-12-27 223.93 225.91 223.93 225.13 63.0M
2022-12-26 222.18 224.74 222.18 223.76 55.5M
2022-12-23 222.08 222.82 218.94 222.10 61.9M
2022-12-22 222.26 224.28 222.10 222.23 55.6M
2022-12-21 219.93 223.56 219.93 221.92 58.7M
2022-12-20 225.24 226.56 219.82 219.82 113.1M
2022-12-19 227.43 227.43 225.14 225.31 78.5M
2022-12-16 228.18 228.18 224.22 227.48 88.0M
2022-12-15 229.50 229.50 227.33 228.56 123.7M
2022-12-14 226.31 230.66 226.31 229.48 89.0M
2022-12-13 226.30 228.55 225.95 226.09 71.2M
2022-12-12 227.11 227.16 224.97 226.08 59.4M
2022-12-09 226.21 228.85 226.21 227.32 93.0M
2022-12-08 227.92 227.92 222.82 225.58 86.2M
2022-12-07 229.14 229.44 225.64 227.79 158.2M
2022-12-06 230.57 232.39 228.26 229.14 191.6M
2022-12-05 229.92 231.92 229.62 230.21 113.5M
2022-12-02 227.41 229.87 226.95 229.75 159.4M
2022-12-01 224.07 227.86 224.07 227.46 83.6M
2022-11-30 219.85 224.00 219.52 224.00 139.4M
2022-11-29 217.22 219.91 216.49 219.76 96.8M
2022-11-28 218.94 218.94 215.37 217.20 87.8M
2022-11-25 219.06 220.49 218.10 219.26 151.3M
2022-11-24 215.48 219.10 215.48 218.94 116.2M
2022-11-23 213.51 216.07 213.51 215.28 49.2M
2022-11-22 212.92 214.38 212.52 213.36 74.1M
2022-11-21 212.39 213.92 212.08 212.88 85.7M
2022-11-18 214.82 215.05 211.60 212.37 72.3M
2022-11-17 215.72 215.85 213.87 214.91 95.7M
2022-11-16 218.47 218.47 215.51 215.75 73.5M
2022-11-15 217.85 218.53 216.55 218.53 73.1M
2022-11-14 213.75 218.38 213.75 217.90 62.0M
2022-11-11 211.46 215.93 211.46 213.63 103.7M
2022-11-10 211.50 211.73 209.09 210.36 64.0M
2022-11-09 208.95 211.73 208.82 211.63 93.4M
2022-11-08 208.36 210.40 207.10 208.44 99.1M
2022-11-07 204.83 208.29 204.83 208.29 75.1M
2022-11-04 202.53 205.08 201.35 204.77 64.6M
2022-11-03 202.58 202.81 200.78 202.60 51.6M
2022-11-02 202.42 203.30 200.84 202.67 50.2M
2022-11-01 199.08 202.42 198.25 202.42 49.2M
2022-10-31 196.41 199.17 196.41 198.57 45.3M
2022-10-28 198.08 198.85 195.71 196.13 53.2M
2022-10-27 192.54 197.43 192.54 197.43 53.5M
2022-10-26 191.76 193.17 190.63 191.61 43.4M
2022-10-25 195.59 196.14 191.31 191.70 46.2M
2022-10-24 195.44 198.65 195.44 195.61 48.8M
2022-10-21 195.69 196.31 193.67 194.76 46.4M
2022-10-20 199.49 199.49 193.61 195.73 72.3M
2022-10-19 200.29 201.28 199.46 199.62 42.4M
2022-10-18 196.96 200.58 196.96 200.30 57.8M
2022-10-17 198.02 198.02 192.62 196.95 62.8M
2022-10-14 196.09 199.89 196.09 198.23 58.3M
2022-10-13 202.09 202.63 194.92 195.34 82.2M
2022-10-12 200.61 202.43 199.11 202.03 73.8M
2022-10-11 207.77 207.77 200.01 200.57 72.1M
2022-10-07 211.38 211.38 208.56 208.98 76.3M
2022-10-06 210.31 211.76 210.31 211.69 89.5M
2022-10-05 213.06 214.57 210.17 210.25 66.6M
2022-10-04 207.56 212.98 207.56 212.47 66.9M
2022-10-03 206.17 206.86 204.01 205.29 50.8M
2022-09-30 206.92 207.02 201.28 206.92 69.1M
2022-09-29 205.32 209.51 205.32 207.17 75.5M
2022-09-28 211.14 211.48 204.37 204.98 99.8M
2022-09-27 210.17 211.36 208.35 211.13 97.1M
2022-09-26 216.54 216.54 209.69 210.08 99.4M
2022-09-23 218.96 219.75 215.80 216.72 74.9M
2022-09-22 218.36 219.19 215.57 219.01 86.3M
2022-09-21 219.60 219.99 218.49 218.86 99.3M
2022-09-20 218.70 220.08 218.70 219.78 75.7M
2022-09-19 220.09 220.41 217.56 218.48 86.7M
2022-09-16 221.17 221.27 217.26 220.95 87.3M
2022-09-15 219.87 222.77 219.44 221.45 75.2M
2022-09-14 217.92 220.15 216.84 219.69 100.9M
2022-09-13 221.51 223.84 221.51 221.83 76.1M
2022-09-12 219.63 221.63 218.91 220.39 88.4M
2022-09-08 217.65 219.61 217.65 219.55 69.2M
2022-09-07 218.69 218.69 215.53 217.49 64.5M
2022-09-06 222.29 223.57 219.30 219.62 98.7M
2022-09-05 223.89 224.72 222.04 222.16 72.6M
2022-09-02 224.55 225.77 223.83 223.83 78.1M
2022-09-01 227.45 227.45 224.32 224.49 74.5M
2022-08-31 227.74 228.79 225.84 228.68 75.7M
2022-08-30 226.73 228.45 226.73 227.67 113.1M
2022-08-29 228.44 228.44 223.17 226.17 70.2M
2022-08-26 229.56 230.69 229.19 229.20 81.7M
2022-08-25 226.23 229.76 226.23 229.46 76.9M
2022-08-24 227.10 228.25 225.74 226.29 70.7M
2022-08-23 224.94 226.82 224.23 226.19 74.9M
2022-08-22 228.91 228.91 225.36 225.60 118.7M
2022-08-19 230.02 230.80 228.65 228.80 182.3M
2022-08-18 228.45 229.89 227.48 229.79 133.6M
2022-08-17 226.16 229.36 226.16 228.83 129.9M
2022-08-16 226.08 227.92 225.87 226.42 135.8M
2022-08-15 224.60 226.06 224.28 226.06 84.3M
2022-08-12 222.64 224.31 222.64 224.19 101.7M
2022-08-11 220.55 223.59 220.55 222.66 105.7M
2022-08-10 218.90 221.06 218.61 220.19 87.9M
2022-08-09 218.56 219.80 218.10 219.58 81.1M
2022-08-08 217.47 219.23 217.36 218.93 52.6M
2022-08-05 213.31 218.36 213.31 218.22 62.3M
2022-08-04 219.62 219.65 211.16 213.28 68.2M
2022-08-03 221.31 221.87 219.48 219.55 69.3M
2022-08-02 222.98 222.98 220.24 221.28 90.8M
2022-08-01 223.49 223.72 222.31 223.66 94.3M
2022-07-29 225.42 225.55 222.33 223.27 107.8M
2022-07-28 223.87 226.18 223.87 225.23 137.7M
2022-07-27 222.96 224.01 221.90 223.79 71.2M
2022-07-26 225.80 225.80 222.07 222.97 111.8M
2022-07-25 226.12 226.40 224.31 225.78 78.5M
2022-07-22 228.96 229.70 226.09 226.64 69.5M
2022-07-21 228.65 228.99 226.30 228.88 94.8M
2022-07-20 230.32 232.11 228.58 228.58 102.8M
2022-07-19 228.82 230.34 228.41 229.40 110.6M
2022-07-18 226.68 229.37 226.56 229.13 113.7M
2022-07-15 225.24 227.16 224.84 226.61 142.4M
2022-07-14 223.42 225.17 220.56 225.17 91.2M
2022-07-13 218.14 225.22 218.14 224.07 99.2M
2022-07-12 228.30 228.30 217.12 217.80 67.8M
2022-07-11 230.86 233.09 228.53 228.59 69.6M
2022-07-08 230.76 233.61 229.46 230.87 86.5M
2022-07-07 225.89 231.14 222.07 230.63 95.1M
2022-07-06 229.84 229.84 225.61 225.77 83.3M
2022-07-05 232.48 234.64 226.86 229.60 93.7M
2022-07-04 227.58 233.17 227.48 230.03 98.8M
2022-07-01 235.39 236.66 227.60 227.60 158.2M
2022-06-30 239.91 239.91 234.76 235.25 119.8M
2022-06-29 240.68 241.52 238.05 240.44 107.8M
2022-06-28 244.45 246.75 240.65 241.31 153.2M
2022-06-27 240.66 245.74 240.66 244.41 142.2M
2022-06-24 232.83 240.77 232.83 240.12 124.7M
2022-06-23 231.37 235.08 230.64 232.73 119.4M
2022-06-22 236.87 236.95 230.06 230.82 139.1M
2022-06-21 228.72 237.59 228.72 236.94 117.1M
2022-06-20 232.97 234.33 227.93 227.96 82.7M
2022-06-17 237.79 237.79 231.60 232.98 98.9M
2022-06-16 242.02 245.52 237.95 238.12 128.5M
2022-06-15 239.23 242.66 239.16 241.71 104.7M
2022-06-14 239.58 240.56 236.36 239.94 76.4M
2022-06-13 244.18 244.18 239.18 239.74 79.3M
2022-06-10 249.86 249.86 244.00 245.46 90.0M
2022-06-09 247.43 250.01 246.20 250.01 90.9M
2022-06-08 243.22 249.25 243.22 247.99 113.3M
2022-06-07 238.66 243.03 238.49 243.03 69.0M
2022-06-06 237.53 239.71 236.92 239.20 77.5M
2022-06-02 239.57 239.95 236.91 237.25 85.4M
2022-06-01 235.08 240.44 234.96 239.73 95.4M
2022-05-31 234.08 235.10 232.10 235.10 99.9M
2022-05-30 230.42 235.20 230.25 234.03 138.9M
2022-05-27 225.75 230.06 225.75 229.95 136.0M
2022-05-26 223.68 224.94 223.28 224.06 132.5M
2022-05-25 220.57 224.23 220.36 223.48 103.8M
2022-05-24 222.30 224.24 220.35 220.35 66.4M
2022-05-23 222.10 225.05 222.09 222.28 66.5M
2022-05-20 221.21 223.99 221.21 222.16 51.5M
2022-05-19 223.27 223.27 218.75 221.13 34.7M
2022-05-18 223.32 225.03 222.24 223.89 40.2M
2022-05-17 220.79 223.14 220.79 222.96 42.2M
2022-05-16 218.15 220.48 217.75 219.72 87.4M
2022-05-13 214.46 217.20 214.46 216.86 45.5M
2022-05-12 217.43 217.51 212.66 212.94 63.3M
2022-05-11 216.99 218.61 215.35 218.61 47.1M
2022-05-10 214.89 217.68 212.98 217.15 39.6M
2022-05-09 221.22 221.22 217.76 217.90 54.3M
2022-05-06 224.70 224.70 219.66 221.29 42.1M
2022-05-05 224.07 225.99 224.07 225.11 51.7M
2022-05-04 222.17 224.34 222.17 223.06 50.3M
2022-05-03 220.35 222.57 220.20 222.16 60.4M
2022-04-29 219.37 222.97 219.37 220.24 66.8M
2022-04-26 220.73 223.16 220.46 221.30 87.8M
2022-04-25 224.74 224.74 219.21 219.88 58.0M
2022-04-22 227.75 227.75 224.88 225.70 48.8M
2022-04-21 229.09 231.12 227.79 227.88 78.2M
2022-04-20 228.82 230.20 228.59 228.99 85.1M
2022-04-19 227.66 229.74 227.66 228.41 76.9M
2022-04-18 229.11 229.67 226.89 227.42 64.7M
2022-04-15 233.53 233.53 228.94 228.95 126.2M
2022-04-14 231.19 234.18 231.19 233.62 89.1M
2022-04-13 229.67 231.37 229.67 231.14 58.5M
2022-04-12 230.16 230.27 228.46 229.02 49.5M
2022-04-11 233.06 234.20 229.42 230.20 84.1M
2022-04-08 231.27 234.57 231.27 233.02 67.4M
2022-04-07 233.81 236.04 231.18 231.18 88.5M
2022-04-06 235.09 235.33 232.94 234.01 100.9M
2022-04-01 235.37 235.70 233.57 235.14 75.6M
2022-03-31 237.16 238.96 235.54 235.54 142.9M
2022-03-30 233.49 237.37 233.49 236.87 77.2M
2022-03-29 233.09 234.17 233.09 233.23 73.1M
2022-03-28 234.77 234.77 231.17 233.08 86.7M
2022-03-25 236.00 236.90 234.88 235.07 119.0M
2022-03-24 235.64 236.58 234.66 236.16 173.2M
2022-03-23 233.48 236.47 233.35 236.06 163.3M
2022-03-22 232.38 233.45 231.74 233.45 116.9M
2022-03-21 233.98 234.85 232.05 232.36 199.7M
2022-03-18 232.73 234.59 231.30 233.72 238.7M
2022-03-17 224.93 232.55 224.93 232.55 167.5M
2022-03-16 223.23 225.39 222.83 224.76 181.5M
2022-03-15 226.35 226.35 221.94 222.05 104.3M
2022-03-14 227.55 228.93 225.60 226.35 113.9M
2022-03-11 227.48 228.44 226.99 227.67 69.4M
2022-03-10 222.67 227.76 222.67 227.71 66.6M
2022-03-09 220.56 223.52 220.56 222.01 62.4M
2022-03-08 224.17 224.88 219.56 220.53 63.6M
2022-03-07 230.86 230.86 224.10 224.63 66.1M
2022-03-04 232.81 232.81 230.37 230.94 52.4M
2022-03-03 233.52 235.86 233.18 233.18 103.4M
2022-03-02 234.09 234.25 232.37 233.01 71.8M
2022-03-01 229.72 235.40 229.72 235.32 74.0M
2022-02-25 229.95 231.20 228.65 229.57 40.6M
2022-02-24 233.04 233.04 228.14 229.44 48.3M
2022-02-23 231.88 233.81 231.84 233.20 31.6M
2022-02-22 236.70 236.74 230.69 231.89 42.2M
2022-02-21 236.41 238.02 236.39 237.25 49.2M
2022-02-18 236.77 237.37 234.62 236.66 49.5M
2022-02-17 233.80 239.09 233.80 236.71 85.1M
2022-02-16 231.13 234.10 231.13 233.68 32.9M
2022-02-15 231.15 231.78 230.26 230.38 31.4M
2022-02-14 233.13 233.99 230.39 230.94 31.6M
2022-02-11 233.04 234.72 232.35 233.22 25.6M
2022-02-10 236.32 236.58 233.08 234.34 35.1M
2022-02-09 231.18 235.90 231.18 235.67 42.8M
2022-02-08 229.96 232.30 229.96 230.96 41.7M
2022-02-07 227.92 230.62 225.68 229.92 66.2M
2022-01-26 223.86 228.16 223.78 227.53 68.6M
2022-01-25 229.26 229.26 223.36 223.87 80.9M
2022-01-24 230.15 230.15 226.25 229.29 50.8M
2022-01-21 233.88 235.01 230.48 230.62 49.9M
2022-01-20 233.15 234.62 232.37 234.03 27.1M
2022-01-19 233.48 234.63 232.33 233.47 29.6M
2022-01-18 233.45 234.64 233.45 233.74 37.1M
2022-01-17 233.59 233.80 231.73 233.45 43.8M
2022-01-14 237.28 237.43 233.18 233.54 62.2M
2022-01-13 240.41 241.94 238.20 238.34 54.0M
2022-01-12 240.25 243.18 239.65 240.38 74.5M
2022-01-11 240.49 241.71 238.81 240.03 66.3M
2022-01-10 240.51 240.93 237.70 240.19 39.1M
2022-01-07 243.01 244.32 240.25 241.01 58.5M
2022-01-06 241.84 245.73 241.70 243.29 55.2M
2022-01-05 244.32 244.94 241.74 241.91 61.6M
2022-01-04 245.93 247.06 243.08 244.23 59.7M
2022-01-03 248.35 250.40 245.15 245.72 77.7M