Taiwan Non-Electronic (TOEI)

TOEI
🏛️ 台湾 →
18,726.56
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 20,260.78 20,269.76 20,158.69 20,164.24 1,573.2M
2021-12-29 20,170.21 20,259.88 20,167.98 20,249.63 1,776.8M
2021-12-28 20,059.98 20,153.68 20,059.98 20,148.39 1,465.6M
2021-12-27 20,008.01 20,057.50 19,987.67 20,040.48 1,198.7M
2021-12-24 19,972.20 20,031.07 19,965.75 19,987.37 1,427.2M
2021-12-23 19,921.59 19,969.45 19,904.72 19,938.94 1,280.9M
2021-12-22 19,924.39 19,942.53 19,865.08 19,883.20 1,518.8M
2021-12-21 19,771.09 19,924.38 19,706.11 19,907.26 1,797.3M
2021-12-20 19,843.92 19,896.90 19,718.90 19,765.40 1,960.2M
2021-12-17 19,734.16 19,906.87 19,734.16 19,844.09 2,717.9M
2021-12-16 19,739.79 19,822.29 19,696.19 19,728.38 1,643.7M
2021-12-15 19,664.63 19,713.14 19,621.51 19,689.56 1,593.9M
2021-12-14 19,870.25 19,870.25 19,630.21 19,646.22 2,339.3M
2021-12-13 19,961.22 20,040.21 19,881.01 19,881.01 2,418.7M
2021-12-10 20,012.98 20,012.98 19,920.50 19,936.88 2,425.2M
2021-12-09 20,018.69 20,057.33 19,932.70 20,051.88 2,390.7M
2021-12-08 19,933.64 20,038.35 19,917.65 19,968.73 2,915.2M
2021-12-07 19,691.48 19,866.13 19,623.65 19,866.13 2,626.9M
2021-12-06 19,528.55 19,670.02 19,479.72 19,658.99 1,889.7M
2021-12-03 19,517.71 19,616.80 19,510.43 19,514.47 2,070.3M
2021-12-02 19,375.96 19,508.09 19,308.27 19,480.31 2,495.9M
2021-12-01 19,264.71 19,437.59 19,200.05 19,403.04 1,827.1M
2021-11-30 19,264.49 19,375.49 19,254.52 19,274.51 2,993.3M
2021-11-29 19,297.81 19,311.62 19,103.57 19,209.62 2,818.4M
2021-11-26 19,675.31 19,675.31 19,328.61 19,339.95 3,334.2M
2021-11-25 19,700.64 19,732.42 19,658.27 19,711.76 2,822.5M
2021-11-24 19,532.86 19,692.49 19,532.86 19,670.12 2,930.9M
2021-11-23 19,591.54 19,624.62 19,494.21 19,504.43 2,338.7M
2021-11-22 19,615.44 19,649.67 19,534.22 19,589.52 2,230.6M
2021-11-19 19,823.94 19,825.87 19,586.65 19,605.29 2,778.3M
2021-11-18 19,713.40 19,825.24 19,688.09 19,808.38 3,297.6M
2021-11-17 19,630.23 19,718.34 19,570.74 19,718.34 3,439.4M
2021-11-16 19,532.95 19,615.01 19,500.55 19,615.01 3,588.0M
2021-11-15 19,549.46 19,591.51 19,479.73 19,531.84 2,602.1M
2021-11-12 19,453.73 19,523.08 19,433.72 19,492.99 3,053.8M
2021-11-11 19,473.51 19,590.97 19,389.30 19,419.69 3,604.9M
2021-11-10 19,538.23 19,597.67 19,485.78 19,510.20 3,562.5M
2021-11-09 19,511.90 19,562.15 19,441.03 19,536.16 3,057.7M
2021-11-08 19,368.21 19,530.05 19,354.07 19,530.05 3,326.2M
2021-11-05 19,208.55 19,295.33 19,101.63 19,295.33 1,846.2M
2021-11-04 19,307.73 19,379.81 19,189.58 19,194.81 2,203.3M
2021-11-03 19,168.60 19,283.97 19,156.85 19,238.23 2,252.9M
2021-11-02 19,161.02 19,298.08 19,101.00 19,138.03 2,215.9M
2021-11-01 19,130.80 19,262.74 19,097.11 19,127.28 1,832.2M
2021-10-29 19,102.39 19,121.09 18,964.66 19,086.00 1,786.1M
2021-10-28 19,147.84 19,165.67 19,061.04 19,078.35 1,329.6M
2021-10-27 19,160.37 19,169.89 19,064.90 19,146.67 1,312.4M
2021-10-26 19,060.88 19,205.63 19,060.88 19,173.41 1,636.3M
2021-10-25 18,912.90 19,083.10 18,906.19 19,042.59 1,564.2M
2021-10-22 19,143.55 19,146.28 18,929.14 18,932.35 1,803.8M
2021-10-21 19,081.13 19,195.87 19,066.24 19,130.64 2,076.7M
2021-10-20 19,076.79 19,126.96 19,015.86 19,052.19 1,802.9M
2021-10-19 19,052.58 19,126.41 19,045.85 19,063.25 2,167.2M
2021-10-18 18,970.03 19,071.69 18,909.78 19,044.45 2,734.2M
2021-10-15 18,818.51 18,983.99 18,818.51 18,976.70 1,972.9M
2021-10-14 18,793.50 18,868.40 18,735.11 18,792.42 2,555.0M
2021-10-13 18,845.26 18,968.75 18,701.34 18,731.77 2,178.7M
2021-10-12 18,964.06 18,964.06 18,699.50 18,773.67 2,232.8M
2021-10-08 19,130.37 19,186.19 19,004.80 19,045.39 2,117.9M
2021-10-07 18,895.98 19,164.22 18,895.98 19,119.22 2,524.2M
2021-10-06 18,895.90 19,017.35 18,734.47 18,831.77 2,431.3M
2021-10-05 18,719.37 18,892.00 18,585.94 18,879.85 2,560.7M
2021-10-04 19,058.17 19,179.43 18,750.83 18,790.66 2,844.3M
2021-10-01 19,531.40 19,531.40 18,959.58 19,030.93 3,161.2M
2021-09-30 19,480.17 19,603.15 19,400.68 19,593.41 2,384.3M
2021-09-29 19,548.77 19,602.34 19,382.45 19,441.30 2,638.4M
2021-09-28 19,624.90 19,630.20 19,487.13 19,630.20 2,100.1M
2021-09-27 19,667.34 19,785.35 19,663.04 19,676.60 2,463.5M
2021-09-24 19,558.94 19,734.87 19,558.94 19,643.94 2,268.4M
2021-09-23 19,369.96 19,532.32 19,369.96 19,505.41 2,012.3M
2021-09-22 19,596.49 19,596.49 19,186.84 19,278.74 2,869.5M
2021-09-17 19,799.50 19,838.39 19,702.00 19,702.00 2,813.4M
2021-09-16 19,840.87 19,898.28 19,773.18 19,794.79 2,478.8M
2021-09-15 19,803.23 19,842.97 19,683.08 19,828.59 2,384.4M
2021-09-14 19,865.02 19,936.76 19,776.17 19,799.35 2,460.6M
2021-09-13 19,621.96 19,881.40 19,621.96 19,827.78 2,384.0M
2021-09-10 19,373.90 19,609.80 19,373.90 19,609.80 1,895.0M
2021-09-09 19,370.06 19,398.65 19,222.48 19,379.70 1,584.9M
2021-09-08 19,487.35 19,520.99 19,306.11 19,387.27 2,063.4M
2021-09-07 19,411.81 19,530.92 19,408.57 19,502.55 2,195.0M
2021-09-06 19,523.57 19,547.71 19,354.57 19,354.57 2,125.1M
2021-09-03 19,467.13 19,600.25 19,458.51 19,516.28 1,902.6M
2021-09-02 19,573.89 19,606.79 19,385.86 19,426.67 2,025.1M
2021-09-01 19,799.40 19,799.40 19,588.33 19,602.38 2,393.9M
2021-08-31 19,760.33 19,814.49 19,601.10 19,814.49 3,004.6M
2021-08-30 19,616.38 19,781.47 19,616.38 19,781.47 2,376.1M
2021-08-27 19,330.82 19,600.87 19,270.15 19,569.24 2,307.0M
2021-08-26 19,363.46 19,396.44 19,241.87 19,365.55 2,612.9M
2021-08-25 19,232.76 19,398.16 19,190.41 19,398.16 2,204.1M
2021-08-24 19,135.84 19,236.64 19,078.46 19,213.85 3,078.6M
2021-08-23 18,754.89 19,129.38 18,754.89 19,098.50 2,546.6M
2021-08-20 18,676.50 18,770.20 18,524.95 18,657.82 2,476.8M
2021-08-19 19,063.49 19,063.49 18,603.90 18,615.46 3,262.6M
2021-08-18 18,779.83 19,104.59 18,600.98 19,104.59 2,884.7M
2021-08-17 19,038.80 19,105.24 18,823.24 18,834.06 2,193.0M
2021-08-16 19,265.97 19,265.97 18,914.91 19,005.44 2,837.9M
2021-08-13 19,530.43 19,530.43 19,292.11 19,292.11 2,874.0M
2021-08-12 19,468.83 19,535.37 19,368.57 19,535.37 2,495.9M
2021-08-11 19,562.54 19,632.06 19,310.42 19,489.69 3,156.1M
2021-08-10 19,752.01 19,793.96 19,521.82 19,566.94 2,543.9M
2021-08-09 19,713.97 19,813.23 19,602.02 19,731.38 2,668.8M
2021-08-06 19,682.39 19,817.66 19,626.94 19,735.27 2,476.1M
2021-08-05 19,821.44 19,825.15 19,659.96 19,688.55 1,952.8M
2021-08-04 19,791.11 19,869.88 19,783.53 19,847.25 1,734.3M
2021-08-03 19,760.30 19,792.27 19,696.13 19,791.48 2,222.4M
2021-08-02 19,498.93 19,831.95 19,404.15 19,811.90 2,624.3M
2021-07-30 19,774.74 19,833.57 19,455.99 19,478.97 3,201.0M
2021-07-29 19,434.83 19,769.94 19,434.83 19,769.94 2,801.9M
2021-07-28 19,418.18 19,498.63 19,054.26 19,374.16 3,785.7M
2021-07-27 19,666.64 19,707.49 19,429.10 19,432.92 3,014.8M
2021-07-26 20,101.95 20,151.39 19,731.98 19,743.55 2,754.9M
2021-07-23 20,018.34 20,227.29 20,000.15 20,176.99 3,353.1M
2021-07-22 19,989.07 20,111.22 19,845.18 19,960.96 3,493.6M
2021-07-21 20,301.84 20,420.78 19,826.75 19,936.34 4,268.6M
2021-07-20 20,588.80 20,588.80 20,126.48 20,166.89 3,557.1M
2021-07-19 20,678.76 20,707.57 20,548.11 20,660.17 3,381.5M
2021-07-16 20,467.91 20,683.72 20,406.95 20,618.46 4,034.8M
2021-07-15 20,141.68 20,436.33 20,124.28 20,436.33 2,989.2M
2021-07-14 20,199.94 20,268.73 19,892.41 20,052.94 3,742.5M
2021-07-13 20,672.64 20,752.21 20,180.05 20,228.08 4,159.9M
2021-07-12 20,705.75 20,904.16 20,447.92 20,550.43 3,781.2M
2021-07-09 20,659.34 20,757.76 20,449.62 20,528.24 3,654.3M
2021-07-08 20,821.63 20,933.75 20,496.33 20,894.63 4,485.3M
2021-07-07 20,967.60 21,006.69 20,614.28 20,748.61 4,449.2M
2021-07-06 20,988.45 21,152.71 20,939.30 21,011.43 4,170.4M
2021-07-05 20,883.01 20,980.62 20,691.60 20,914.90 4,377.9M
2021-07-02 20,813.45 20,949.08 20,627.68 20,710.38 6,499.1M
2021-07-01 20,757.59 20,962.67 20,540.34 20,745.03 7,366.0M
2021-06-30 20,334.16 20,669.16 20,334.16 20,636.43 5,874.8M
2021-06-29 20,405.22 20,450.22 20,155.21 20,267.08 5,984.7M
2021-06-28 20,120.21 20,352.77 20,120.21 20,331.45 4,670.1M
2021-06-25 19,962.16 20,131.07 19,935.49 20,048.83 3,919.1M
2021-06-24 19,546.84 19,837.16 19,514.05 19,827.13 3,784.4M
2021-06-23 19,528.28 19,657.85 19,451.77 19,546.05 5,079.4M
2021-06-22 19,466.70 19,735.84 19,466.70 19,543.97 6,510.6M
2021-06-21 19,262.33 19,379.18 19,179.05 19,332.50 4,709.7M
2021-06-18 19,294.45 19,353.95 19,183.78 19,281.28 4,223.1M
2021-06-17 19,233.35 19,321.69 19,089.99 19,321.69 3,519.2M
2021-06-16 19,273.30 19,393.29 19,200.73 19,280.31 4,873.8M
2021-06-15 19,143.98 19,276.89 19,143.98 19,271.20 3,539.0M
2021-06-11 19,074.98 19,164.13 19,072.11 19,115.83 3,653.9M
2021-06-10 19,012.32 19,059.04 18,852.82 19,051.60 3,471.0M
2021-06-09 19,170.63 19,181.42 18,907.03 18,993.79 3,486.8M
2021-06-08 19,083.06 19,212.28 19,062.04 19,146.83 3,434.1M
2021-06-07 19,231.64 19,284.73 18,700.48 19,061.02 5,285.9M
2021-06-04 19,316.39 19,316.39 19,159.90 19,185.53 6,248.3M
2021-06-03 19,330.65 19,422.76 19,263.80 19,340.99 5,383.9M
2021-06-02 19,034.21 19,293.50 19,034.21 19,262.88 6,276.8M
2021-06-01 18,822.09 18,992.28 18,702.36 18,992.28 3,980.6M
2021-05-31 18,758.62 18,940.55 18,664.60 18,764.55 5,506.6M
2021-05-28 18,417.34 18,706.38 18,417.34 18,686.10 5,532.2M
2021-05-27 18,359.18 18,359.18 18,184.76 18,328.53 5,741.9M
2021-05-26 18,255.58 18,364.47 18,132.14 18,339.34 4,202.9M
2021-05-25 18,205.34 18,399.08 18,116.14 18,218.78 5,024.4M
2021-05-24 18,012.96 18,222.86 17,903.15 18,147.07 4,828.8M
2021-05-21 17,795.73 18,187.88 17,795.73 18,064.35 4,848.8M
2021-05-20 17,804.10 17,880.51 17,609.55 17,711.46 5,330.4M
2021-05-19 17,705.72 17,944.55 17,636.80 17,846.88 5,015.7M
2021-05-18 16,919.25 17,689.34 16,919.25 17,685.38 4,637.8M
2021-05-17 17,320.40 17,320.40 16,621.96 16,767.04 5,752.9M
2021-05-14 17,554.80 17,782.16 17,354.25 17,509.83 5,933.7M
2021-05-13 17,617.18 17,859.71 17,205.35 17,472.45 6,556.5M
2021-05-12 18,928.07 18,939.23 17,376.28 17,843.68 8,461.1M
2021-05-11 19,437.56 19,601.62 18,718.54 18,968.75 9,295.1M
2021-05-10 19,017.53 19,525.72 19,017.53 19,523.35 6,446.0M
2021-05-07 18,999.89 19,082.22 18,702.09 18,971.87 5,232.3M
2021-05-06 18,756.85 19,037.30 18,671.62 18,945.37 5,880.2M
2021-05-05 18,460.94 18,889.27 18,368.68 18,675.67 5,410.1M
2021-05-04 19,002.57 19,175.23 18,248.40 18,437.18 8,223.7M
2021-05-03 19,112.81 19,277.60 18,967.23 18,967.23 6,862.3M
2021-04-29 19,109.63 19,138.23 18,935.34 19,061.23 6,189.0M
2021-04-28 19,077.44 19,129.00 18,960.65 19,068.01 5,750.7M
2021-04-27 19,000.86 19,068.97 18,925.63 19,052.27 5,451.4M
2021-04-26 18,696.09 18,985.66 18,696.09 18,985.66 5,012.9M
2021-04-23 18,719.18 18,780.07 18,435.71 18,655.86 5,455.4M
2021-04-22 18,820.35 19,171.63 18,580.61 18,685.08 9,263.3M
2021-04-21 18,701.07 18,788.44 18,615.22 18,738.99 5,402.7M
2021-04-20 18,740.14 18,800.72 18,553.34 18,732.23 5,808.5M
2021-04-19 18,238.28 18,722.13 18,238.28 18,711.34 6,634.6M
2021-04-16 17,928.17 18,187.75 17,926.54 18,187.75 4,708.5M
2021-04-15 17,643.21 17,911.66 17,643.21 17,911.66 4,113.7M
2021-04-14 17,621.44 17,736.14 17,390.84 17,633.21 5,049.6M
2021-04-13 17,607.14 17,754.83 17,555.75 17,582.15 4,887.5M
2021-04-12 17,341.32 17,587.35 17,341.32 17,582.60 4,486.9M
2021-04-09 17,304.01 17,353.64 17,193.82 17,293.07 3,740.9M
2021-04-08 17,214.08 17,305.47 17,206.50 17,299.40 3,328.2M
2021-04-07 17,104.43 17,202.50 17,104.43 17,202.35 2,813.6M
2021-04-06 17,036.24 17,118.38 17,036.24 17,110.58 2,814.4M
2021-04-01 17,030.17 17,079.01 16,957.35 17,008.63 2,407.6M
2021-03-31 16,957.47 17,007.74 16,957.47 17,007.74 2,519.1M
2021-03-30 16,890.74 16,957.28 16,843.65 16,950.69 2,028.6M
2021-03-29 16,766.57 16,886.35 16,766.57 16,878.27 2,823.0M
2021-03-26 16,569.59 16,752.17 16,569.59 16,736.62 2,464.3M
2021-03-25 16,493.81 16,584.89 16,492.94 16,553.64 2,384.5M
2021-03-24 16,443.76 16,536.63 16,428.12 16,499.34 2,160.3M
2021-03-23 16,506.76 16,551.37 16,436.82 16,453.45 2,632.7M
2021-03-22 16,346.63 16,508.65 16,284.32 16,498.68 2,874.5M
2021-03-19 16,492.74 16,492.74 16,258.16 16,330.16 3,108.8M
2021-03-18 16,505.07 16,629.40 16,488.64 16,521.20 2,014.9M
2021-03-17 16,576.58 16,587.32 16,449.16 16,489.65 2,151.9M
2021-03-16 16,555.89 16,596.30 16,531.70 16,574.64 2,465.4M
2021-03-15 16,510.94 16,589.32 16,501.49 16,549.40 2,346.7M
2021-03-12 16,535.32 16,555.17 16,415.75 16,514.19 2,236.9M
2021-03-11 16,389.63 16,638.05 16,389.63 16,517.81 2,787.9M
2021-03-10 16,304.69 16,382.34 16,301.00 16,366.87 2,287.5M
2021-03-09 16,114.06 16,299.30 16,114.06 16,299.30 3,132.2M
2021-03-08 16,026.00 16,273.71 16,026.00 16,098.44 2,484.8M
2021-03-05 16,011.93 16,055.52 15,896.12 15,998.68 2,065.0M
2021-03-04 16,100.18 16,142.35 15,929.58 16,034.03 2,776.6M
2021-03-03 15,871.79 16,156.49 15,871.79 16,115.00 2,694.9M
2021-03-02 15,936.02 16,099.81 15,841.51 15,841.51 3,291.0M
2021-02-26 16,177.99 16,177.99 15,829.83 15,902.04 4,132.6M
2021-02-25 16,037.28 16,224.17 16,037.28 16,221.44 3,021.4M
2021-02-24 16,066.92 16,130.98 15,947.08 15,971.42 2,634.9M
2021-02-23 15,780.61 16,074.07 15,780.61 16,060.80 3,378.5M
2021-02-22 15,660.23 15,836.42 15,660.23 15,776.76 2,552.0M
2021-02-19 15,625.64 15,632.83 15,503.59 15,625.97 1,959.6M
2021-02-18 15,507.53 15,705.27 15,507.53 15,629.01 2,617.1M
2021-02-17 15,178.64 15,513.00 15,178.64 15,498.64 2,534.0M
2021-02-05 15,097.20 15,217.24 15,071.22 15,134.49 1,417.3M
2021-02-04 15,086.79 15,127.96 15,032.73 15,090.69 1,182.1M
2021-02-03 15,082.67 15,121.43 15,045.72 15,098.72 1,747.4M
2021-02-02 14,866.78 15,109.35 14,828.48 15,080.78 1,792.9M
2021-02-01 14,762.77 14,904.66 14,762.77 14,870.72 1,492.7M
2021-01-29 15,009.15 15,019.84 14,754.17 14,754.17 2,054.2M
2021-01-28 15,158.66 15,158.66 14,970.43 15,005.01 1,771.3M
2021-01-27 15,186.72 15,300.82 15,177.64 15,181.35 1,511.2M
2021-01-26 15,322.27 15,322.27 15,154.56 15,163.81 1,695.2M
2021-01-25 15,203.99 15,341.98 15,197.07 15,331.74 1,865.9M
2021-01-22 15,214.51 15,245.97 15,151.30 15,200.42 2,066.8M
2021-01-21 15,134.81 15,324.59 15,134.81 15,191.04 2,056.7M
2021-01-20 15,512.64 15,512.64 15,098.18 15,114.27 2,845.6M
2021-01-19 15,488.58 15,570.52 15,479.19 15,516.60 2,063.0M
2021-01-18 15,563.68 15,563.68 15,287.23 15,471.40 2,222.0M
2021-01-15 15,862.86 15,869.69 15,569.59 15,570.26 2,455.7M
2021-01-14 15,878.22 15,902.11 15,817.36 15,862.22 1,782.2M
2021-01-13 15,789.33 15,920.35 15,783.06 15,873.84 2,044.9M
2021-01-12 15,982.48 15,982.48 15,756.53 15,787.20 2,801.8M
2021-01-11 15,982.10 16,021.49 15,896.16 15,983.14 2,288.0M
2021-01-08 15,809.29 15,978.91 15,767.05 15,978.91 2,684.6M
2021-01-07 15,707.40 15,827.09 15,707.40 15,802.14 2,861.7M
2021-01-06 15,879.26 15,908.59 15,622.01 15,681.49 3,275.0M
2021-01-05 15,887.97 15,905.07 15,816.41 15,868.75 3,036.7M
2021-01-04 15,846.85 15,922.03 15,745.15 15,890.79 2,958.4M