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
2023-12-29 319.21 320.28 311.74 313.60 154.6M
2023-12-28 312.13 319.33 312.13 318.12 176.0M
2023-12-27 312.29 314.56 311.92 311.92 58.9M
2023-12-26 314.98 316.09 311.60 312.08 71.7M
2023-12-25 311.29 316.74 311.29 314.41 81.5M
2023-12-22 308.80 313.08 308.62 311.16 54.7M
2023-12-21 312.39 312.53 308.56 308.56 71.4M
2023-12-20 308.08 313.97 308.08 312.69 88.4M
2023-12-19 311.14 312.71 306.76 307.92 92.7M
2023-12-18 314.78 314.78 310.30 311.02 91.9M
2023-12-15 316.70 321.84 314.67 314.74 222.0M
2023-12-14 315.54 318.36 315.21 316.45 117.8M
2023-12-13 317.44 320.36 314.63 314.78 125.1M
2023-12-12 319.10 321.20 316.56 316.87 149.4M
2023-12-11 320.49 322.48 315.89 318.59 192.4M
2023-12-08 320.50 322.93 319.03 319.89 250.6M
2023-12-07 315.24 324.83 315.24 318.23 361.9M
2023-12-06 315.66 320.26 314.59 315.90 334.3M
2023-12-05 310.11 315.84 307.57 314.66 277.4M
2023-12-04 306.86 311.86 305.64 310.39 162.6M
2023-12-01 309.80 311.10 306.29 306.83 99.9M
2023-11-30 308.98 312.51 308.83 309.84 115.5M
2023-11-29 309.19 310.06 307.87 308.95 85.6M
2023-11-28 305.54 309.62 304.40 309.17 130.2M
2023-11-27 310.10 312.76 304.72 305.36 225.6M
2023-11-24 301.18 309.30 301.18 309.10 201.8M
2023-11-23 300.87 304.80 300.33 301.18 72.4M
2023-11-22 300.04 301.39 298.56 300.82 48.4M
2023-11-21 300.74 301.82 298.77 300.72 56.4M
2023-11-20 299.98 301.65 298.77 300.25 68.7M
2023-11-17 298.64 301.93 298.48 299.96 113.9M
2023-11-16 297.32 299.97 295.82 298.94 156.5M
2023-11-15 293.39 298.71 293.39 295.68 116.2M
2023-11-14 293.44 294.25 291.68 292.93 105.8M
2023-11-13 289.32 293.54 289.32 293.11 77.1M
2023-11-10 290.88 290.88 287.98 289.01 61.5M
2023-11-09 292.89 294.59 290.10 291.00 69.8M
2023-11-08 293.05 294.90 292.18 292.59 55.6M
2023-11-07 293.17 293.37 291.54 292.38 65.9M
2023-11-06 286.21 293.75 286.21 292.72 56.2M
2023-11-03 281.77 286.54 281.77 285.36 45.2M
2023-11-02 279.17 283.38 279.17 281.45 47.6M
2023-11-01 281.45 282.61 277.48 278.90 48.9M
2023-10-31 289.67 291.65 281.27 281.37 61.4M
2023-10-30 291.57 292.69 289.80 289.92 34.5M
2023-10-27 292.39 294.58 291.07 291.26 38.7M
2023-10-26 293.50 294.08 290.83 292.13 50.4M
2023-10-25 291.60 296.92 291.60 294.26 51.7M
2023-10-24 291.32 292.77 289.54 291.35 54.1M
2023-10-23 289.68 293.79 288.17 291.28 62.5M
2023-10-20 292.34 292.34 286.59 289.71 80.0M
2023-10-19 298.40 298.40 291.26 291.81 54.4M
2023-10-18 298.55 299.84 296.25 298.52 66.3M
2023-10-17 302.52 304.86 296.64 297.08 68.2M
2023-10-16 304.86 306.02 300.83 302.05 60.9M
2023-10-13 304.92 308.16 304.54 305.15 63.1M
2023-10-12 302.15 305.04 301.91 304.92 84.9M
2023-10-11 303.09 306.66 301.62 301.98 82.9M
2023-10-06 303.18 304.26 301.69 302.12 55.1M
2023-10-05 299.99 304.66 299.99 302.64 74.9M
2023-10-04 301.65 301.65 297.07 299.83 77.9M
2023-10-03 304.76 305.72 301.70 302.16 94.6M
2023-10-02 302.32 306.19 302.32 304.63 80.0M
2023-09-28 301.17 303.53 299.88 301.92 85.8M
2023-09-27 296.94 302.39 296.94 301.36 89.3M
2023-09-26 297.03 299.50 296.85 296.89 99.8M
2023-09-25 295.20 299.19 294.58 297.54 71.3M
2023-09-22 292.76 296.68 291.13 295.25 83.3M
2023-09-21 295.74 295.74 292.41 292.79 64.8M
2023-09-20 295.95 297.36 294.01 295.79 66.1M
2023-09-19 295.30 298.81 295.30 295.89 85.5M
2023-09-18 296.66 297.05 294.81 295.23 56.6M
2023-09-15 297.87 298.99 295.32 297.19 121.7M
2023-09-14 299.61 300.84 296.70 297.59 111.7M
2023-09-13 297.49 301.43 296.66 299.24 100.2M
2023-09-12 295.22 299.09 294.78 297.50 84.0M
2023-09-11 301.23 301.94 294.96 295.22 100.8M
2023-09-08 299.68 301.39 298.11 300.68 63.8M
2023-09-07 302.22 302.22 298.57 299.66 60.0M
2023-09-06 304.00 304.73 301.53 302.72 60.8M
2023-09-05 302.98 304.59 301.46 304.59 73.6M
2023-09-04 303.57 305.66 301.11 303.47 128.8M
2023-09-01 307.40 310.18 303.82 303.82 88.1M
2023-08-31 305.32 307.22 304.66 307.22 65.3M
2023-08-30 303.46 306.09 303.46 305.38 64.5M
2023-08-29 299.55 303.33 299.55 302.97 76.8M
2023-08-28 301.01 303.25 298.77 299.49 81.6M
2023-08-25 304.18 304.63 300.54 300.93 92.2M
2023-08-24 301.41 306.26 301.41 304.12 121.9M
2023-08-23 299.16 303.67 298.78 300.29 92.8M
2023-08-22 299.84 303.36 297.76 299.33 101.3M
2023-08-21 299.61 302.90 299.61 299.83 84.8M
2023-08-18 302.18 306.26 297.97 299.24 120.9M
2023-08-17 296.59 302.91 295.48 302.30 90.1M
2023-08-16 296.18 297.92 292.56 297.92 79.2M
2023-08-15 293.66 299.01 293.66 296.60 73.6M
2023-08-14 301.65 301.65 292.62 293.69 99.3M
2023-08-11 301.34 304.26 300.20 301.69 104.6M
2023-08-10 309.68 310.61 300.64 301.70 117.5M
2023-08-09 309.65 312.12 308.48 309.47 112.5M
2023-08-08 311.94 312.53 307.10 309.59 117.8M
2023-08-07 312.31 314.68 308.55 311.97 80.8M
2023-08-04 310.12 313.98 307.61 312.30 83.2M
2023-08-02 314.49 319.12 309.66 310.20 121.1M
2023-08-01 316.03 320.56 313.37 314.52 119.2M
2023-07-31 315.79 320.45 314.22 315.49 152.2M
2023-07-28 317.67 317.67 312.91 315.03 107.7M
2023-07-27 318.30 320.19 317.43 317.93 145.0M
2023-07-26 324.89 327.27 316.77 317.10 283.5M
2023-07-25 316.33 325.79 316.33 323.89 237.8M
2023-07-24 323.98 325.47 314.86 315.36 206.1M
2023-07-21 319.06 323.89 317.98 323.19 338.1M
2023-07-20 312.85 319.43 312.41 319.14 165.5M
2023-07-19 319.67 319.89 314.86 315.01 226.1M
2023-07-18 327.82 329.36 320.16 321.14 277.7M
2023-07-17 324.30 331.64 322.28 325.62 417.7M
2023-07-14 321.27 329.72 321.27 327.63 281.3M
2023-07-13 325.74 328.61 321.39 321.39 174.7M
2023-07-12 322.74 328.21 321.78 324.91 209.6M
2023-07-11 322.99 325.78 322.09 322.66 248.2M
2023-07-10 318.17 324.82 318.17 320.70 274.4M
2023-07-07 320.69 320.69 314.50 317.41 236.7M
2023-07-06 322.37 325.98 320.90 321.43 165.2M
2023-07-05 326.79 328.14 322.47 322.55 159.3M
2023-07-04 331.36 332.72 326.07 326.46 175.0M
2023-07-03 324.94 331.03 324.94 330.28 231.5M
2023-06-30 321.89 323.64 319.53 323.37 194.8M
2023-06-29 318.72 323.65 318.72 321.13 162.6M
2023-06-28 320.86 323.02 317.81 318.46 193.2M
2023-06-27 326.29 329.62 318.49 318.49 270.9M
2023-06-26 326.07 328.39 323.14 326.74 228.1M
2023-06-21 323.34 328.01 323.34 327.19 235.8M
2023-06-20 319.46 325.29 318.89 322.89 371.8M
2023-06-19 321.80 324.28 318.43 318.69 297.6M
2023-06-16 319.32 326.88 319.32 321.40 484.2M
2023-06-15 306.79 318.20 306.67 318.09 254.0M
2023-06-14 306.20 309.45 305.90 307.84 122.8M
2023-06-13 304.85 307.96 304.73 306.07 111.6M
2023-06-12 305.74 307.18 301.90 304.64 159.6M
2023-06-09 307.59 308.64 304.11 305.81 141.4M
2023-06-08 309.28 312.13 305.36 305.66 161.2M
2023-06-07 306.11 310.31 306.11 309.78 173.1M
2023-06-06 310.02 311.35 304.99 306.07 175.0M
2023-06-05 308.85 312.59 308.61 309.42 307.4M
2023-06-02 299.90 309.41 299.90 306.71 313.0M
2023-06-01 300.47 301.34 299.09 299.67 195.0M
2023-05-31 300.12 303.69 298.57 300.59 248.6M
2023-05-30 301.19 302.55 298.11 300.17 176.5M
2023-05-29 297.96 305.00 297.96 300.64 238.7M
2023-05-26 299.14 300.70 295.85 297.11 235.5M
2023-05-25 301.45 302.71 298.54 299.28 232.3M
2023-05-24 299.56 301.07 296.14 301.07 216.4M
2023-05-23 301.12 301.78 297.47 300.04 243.8M
2023-05-22 296.29 303.53 295.67 300.47 299.7M
2023-05-19 295.70 299.21 294.79 296.15 334.7M
2023-05-18 288.33 296.03 288.33 294.33 344.2M
2023-05-17 285.47 288.04 284.40 286.83 132.8M
2023-05-16 280.21 285.43 280.21 284.79 181.3M
2023-05-15 279.31 282.39 278.88 279.73 267.7M
2023-05-12 273.42 279.56 271.69 279.04 235.5M
2023-05-11 277.80 278.76 273.14 273.48 167.7M
2023-05-10 280.57 281.25 276.09 278.20 121.7M
2023-05-09 286.35 287.05 279.64 281.10 255.1M
2023-05-08 282.60 288.02 282.60 286.54 273.5M
2023-05-05 282.71 283.81 278.63 282.01 145.6M
2023-05-04 281.00 283.10 279.82 282.83 159.1M
2023-05-03 283.54 284.01 280.16 280.93 236.0M
2023-05-02 280.13 286.24 279.54 284.51 244.0M
2023-04-28 278.30 279.98 276.38 279.67 160.1M
2023-04-27 271.36 277.98 271.36 276.34 124.6M
2023-04-26 272.61 272.78 267.08 271.50 146.2M
2023-04-25 281.57 283.99 270.99 272.96 194.8M
2023-04-24 277.35 282.51 276.19 281.23 125.2M
2023-04-21 282.00 283.72 275.70 277.52 152.6M
2023-04-20 288.21 288.40 281.25 281.33 137.1M
2023-04-19 290.36 293.04 287.25 288.29 212.4M
2023-04-18 292.35 293.88 288.82 289.14 223.1M
2023-04-17 291.29 293.91 290.47 290.95 215.9M
2023-04-14 291.65 293.64 289.08 290.76 290.2M
2023-04-13 295.76 296.51 289.87 290.43 345.3M
2023-04-12 289.25 296.76 289.25 296.12 294.9M
2023-04-11 283.34 288.58 283.34 287.81 251.7M
2023-04-10 278.07 283.61 278.07 282.96 155.2M
2023-04-07 275.60 279.13 275.60 277.42 154.8M
2023-04-06 276.64 277.18 273.26 275.45 90.0M
2023-03-31 278.69 279.87 276.52 277.54 82.3M
2023-03-30 277.34 279.65 277.34 278.50 83.9M
2023-03-29 273.99 278.36 273.99 276.88 130.8M
2023-03-28 275.96 278.37 271.76 273.52 128.2M
2023-03-27 276.55 279.23 275.63 276.04 198.9M
2023-03-24 273.27 277.34 272.54 276.41 159.2M
2023-03-23 271.48 273.59 270.08 272.27 138.3M
2023-03-22 270.68 273.42 270.61 271.28 175.2M
2023-03-21 270.50 272.29 268.33 268.58 144.4M
2023-03-20 266.62 270.99 265.96 270.03 125.5M
2023-03-17 260.49 266.69 260.49 265.78 89.1M
2023-03-16 263.60 263.77 258.71 260.07 102.4M
2023-03-15 262.76 266.89 262.76 264.16 110.6M
2023-03-14 261.60 262.88 259.66 260.57 97.6M
2023-03-13 263.57 263.69 258.08 263.15 108.1M
2023-03-10 270.45 270.45 262.85 264.08 145.6M
2023-03-09 275.15 276.41 270.66 271.77 240.8M
2023-03-08 275.65 278.46 273.59 274.65 233.9M
2023-03-07 268.49 277.22 268.49 274.94 193.5M
2023-03-06 263.30 270.03 263.30 268.44 120.9M
2023-03-03 263.27 265.27 262.75 262.75 89.0M
2023-03-02 263.06 264.16 260.77 263.02 77.5M
2023-03-01 260.37 263.07 259.69 262.80 85.8M
2023-02-24 263.29 263.29 259.92 260.62 101.9M
2023-02-23 263.24 264.04 261.96 262.31 153.2M
2023-02-22 261.93 263.49 260.54 262.94 231.5M
2023-02-21 259.39 263.55 259.39 262.68 231.0M
2023-02-20 255.89 258.88 254.52 257.37 193.9M
2023-02-17 253.20 256.45 251.31 255.71 166.2M
2023-02-16 252.83 254.67 252.83 253.44 129.7M
2023-02-15 251.94 254.77 251.10 252.35 202.3M
2023-02-14 251.00 252.49 249.25 251.67 115.0M
2023-02-13 251.15 251.46 249.06 250.86 143.0M
2023-02-10 253.64 254.96 250.52 251.08 105.7M
2023-02-09 251.66 255.26 251.24 254.40 118.5M
2023-02-08 249.73 253.65 249.68 252.30 76.0M
2023-02-07 249.68 250.41 247.94 249.72 52.4M
2023-02-06 249.09 251.12 247.96 249.70 50.3M
2023-02-03 248.39 250.13 247.36 249.44 71.5M
2023-02-02 246.80 248.76 245.82 248.39 106.6M
2023-02-01 243.94 247.07 243.94 246.63 119.8M
2023-01-31 241.14 244.51 239.16 243.71 148.5M
2023-01-30 235.57 242.49 235.57 241.10 122.5M
2023-01-17 231.52 236.09 231.52 235.22 107.1M
2023-01-16 229.55 231.64 228.96 231.49 47.3M
2023-01-13 232.85 232.99 229.22 229.52 53.7M
2023-01-12 231.49 233.40 231.49 232.60 59.1M
2023-01-11 232.99 233.65 231.32 231.32 107.5M
2023-01-10 233.50 233.86 231.72 232.73 86.8M
2023-01-09 227.77 233.71 227.77 233.66 87.4M
2023-01-06 226.33 227.56 223.52 227.55 104.9M
2023-01-05 227.12 228.47 226.46 226.46 198.4M
2023-01-04 226.35 228.11 226.03 226.60 193.4M
2023-01-03 224.68 227.16 222.55 226.38 143.4M