Taiwan Non-Finance

TOFE
🏛️ 台湾 →
13,456.11
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 17,184.97 17,196.77 17,081.56 17,090.75 1,190.4M
2021-12-29 17,127.22 17,183.08 17,108.53 17,167.73 1,218.1M
2021-12-28 17,051.59 17,117.49 17,051.59 17,103.34 1,058.1M
2021-12-27 16,993.61 17,042.74 16,969.27 17,028.26 991.2M
2021-12-24 16,974.87 17,032.73 16,954.85 16,970.49 1,099.3M
2021-12-23 16,931.97 16,969.09 16,912.85 16,934.71 1,009.5M
2021-12-22 16,928.49 16,949.34 16,877.44 16,890.35 1,242.2M
2021-12-21 16,786.97 16,926.52 16,708.33 16,914.54 1,513.5M
2021-12-20 16,833.41 16,912.39 16,733.23 16,780.12 1,574.7M
2021-12-17 16,721.18 16,893.53 16,721.18 16,824.67 1,957.8M
2021-12-16 16,756.41 16,827.48 16,696.75 16,714.21 1,308.6M
2021-12-15 16,642.78 16,711.31 16,611.62 16,697.75 1,302.7M
2021-12-14 16,834.79 16,844.69 16,616.53 16,619.57 1,985.2M
2021-12-13 16,934.04 16,983.10 16,845.65 16,845.65 2,049.0M
2021-12-10 16,993.59 16,993.59 16,894.21 16,905.45 2,061.4M
2021-12-09 17,015.90 17,047.28 16,925.20 17,038.70 2,074.5M
2021-12-08 16,935.45 17,053.49 16,924.48 16,956.64 2,446.6M
2021-12-07 16,718.46 16,853.87 16,657.65 16,853.87 2,202.8M
2021-12-06 16,553.79 16,700.32 16,533.59 16,679.36 1,544.4M
2021-12-03 16,568.26 16,643.82 16,530.36 16,535.43 1,697.4M
2021-12-02 16,397.99 16,562.44 16,368.78 16,524.21 2,117.2M
2021-12-01 16,321.23 16,457.28 16,271.48 16,423.97 1,383.5M
2021-11-30 16,322.38 16,440.01 16,322.38 16,326.23 2,111.9M
2021-11-29 16,319.22 16,360.37 16,164.09 16,258.12 2,284.6M
2021-11-26 16,661.25 16,661.25 16,347.11 16,353.01 2,652.8M
2021-11-25 16,691.19 16,719.71 16,663.22 16,694.26 2,465.3M
2021-11-24 16,528.84 16,664.82 16,528.84 16,658.26 2,413.0M
2021-11-23 16,594.42 16,626.46 16,490.52 16,505.25 1,911.6M
2021-11-22 16,590.02 16,653.00 16,532.97 16,583.59 1,737.0M
2021-11-19 16,750.39 16,767.84 16,559.25 16,576.39 2,036.9M
2021-11-18 16,682.54 16,743.77 16,649.19 16,728.57 2,057.2M
2021-11-17 16,725.57 16,725.57 16,590.87 16,693.67 2,222.2M
2021-11-16 16,629.92 16,710.63 16,608.75 16,710.63 3,192.2M
2021-11-15 16,705.34 16,731.07 16,574.97 16,627.71 2,025.8M
2021-11-12 16,649.94 16,702.73 16,605.91 16,643.00 2,455.5M
2021-11-11 16,687.93 16,820.77 16,583.60 16,608.37 3,264.7M
2021-11-10 16,780.79 16,848.10 16,709.63 16,729.18 3,288.9M
2021-11-09 16,744.46 16,818.29 16,667.07 16,778.51 2,713.3M
2021-11-08 16,606.09 16,776.83 16,571.13 16,769.59 3,074.3M
2021-11-05 16,433.03 16,517.86 16,331.80 16,517.86 1,587.4M
2021-11-04 16,544.48 16,628.96 16,406.42 16,419.16 1,968.4M
2021-11-03 16,395.02 16,528.14 16,390.31 16,468.61 2,067.4M
2021-11-02 16,381.49 16,516.25 16,314.78 16,359.87 1,940.7M
2021-11-01 16,320.99 16,462.18 16,309.19 16,343.20 1,577.3M
2021-10-29 16,256.11 16,312.89 16,148.32 16,272.45 1,441.8M
2021-10-28 16,290.13 16,322.84 16,214.20 16,227.04 1,123.5M
2021-10-27 16,283.50 16,308.09 16,206.18 16,287.37 1,059.2M
2021-10-26 16,215.25 16,335.29 16,210.12 16,298.05 1,297.5M
2021-10-25 16,051.21 16,237.51 16,051.21 16,192.98 1,361.0M
2021-10-22 16,307.00 16,311.29 16,071.14 16,075.02 1,532.4M
2021-10-21 16,263.69 16,365.87 16,245.67 16,290.95 1,586.1M
2021-10-20 16,258.25 16,306.49 16,196.19 16,229.03 1,491.4M
2021-10-19 16,213.05 16,299.07 16,206.92 16,242.51 1,829.5M
2021-10-18 16,157.14 16,243.96 16,047.22 16,207.31 2,155.6M
2021-10-15 16,046.95 16,172.80 16,019.96 16,165.99 1,547.5M
2021-10-14 16,010.61 16,081.72 15,953.20 16,017.09 2,298.5M
2021-10-13 16,065.75 16,199.51 15,922.33 15,940.49 1,954.4M
2021-10-12 16,216.44 16,216.44 15,936.65 15,981.18 1,844.4M
2021-10-08 16,386.46 16,434.58 16,260.72 16,304.27 1,876.5M
2021-10-07 16,144.42 16,422.46 16,144.42 16,373.57 2,199.5M
2021-10-06 16,194.07 16,305.68 16,006.25 16,072.01 2,061.5M
2021-10-05 15,966.70 16,190.50 15,866.89 16,177.32 2,189.0M
2021-10-04 16,351.45 16,478.05 16,025.23 16,049.54 2,554.5M
2021-10-01 16,844.53 16,844.53 16,264.78 16,318.81 2,648.1M
2021-09-30 16,791.00 16,922.04 16,714.19 16,910.99 2,072.7M
2021-09-29 16,832.69 16,935.95 16,693.80 16,744.30 2,232.4M
2021-09-28 16,915.99 16,918.07 16,793.75 16,918.07 1,859.6M
2021-09-27 16,985.50 17,089.00 16,967.23 16,974.68 2,180.5M
2021-09-24 16,856.75 17,030.79 16,856.75 16,956.63 1,989.9M
2021-09-23 16,683.03 16,835.81 16,683.03 16,799.59 1,695.9M
2021-09-22 16,867.24 16,867.24 16,540.12 16,598.13 2,111.7M
2021-09-17 17,013.41 17,080.33 16,981.32 16,981.32 2,115.7M
2021-09-16 17,081.99 17,125.53 16,998.77 17,005.43 1,938.1M
2021-09-15 17,028.13 17,076.35 16,913.57 17,061.66 1,980.9M
2021-09-14 17,105.14 17,171.90 16,999.81 17,023.25 2,013.5M
2021-09-13 16,896.66 17,114.73 16,896.66 17,064.08 1,911.8M
2021-09-10 16,634.94 16,881.10 16,634.94 16,881.10 1,577.1M
2021-09-09 16,626.21 16,675.92 16,502.65 16,641.41 1,270.9M
2021-09-08 16,737.24 16,783.03 16,583.53 16,641.85 1,564.6M
2021-09-07 16,655.57 16,804.40 16,651.29 16,758.10 1,790.3M
2021-09-06 16,775.07 16,793.16 16,584.45 16,584.45 1,670.5M
2021-09-03 16,798.40 16,881.56 16,720.03 16,778.24 1,468.7M
2021-09-02 16,859.75 16,935.75 16,726.35 16,756.65 1,507.6M
2021-09-01 17,097.01 17,097.01 16,873.42 16,894.11 1,885.2M
2021-08-31 17,089.52 17,110.03 16,927.41 17,110.03 1,778.8M
2021-08-30 17,007.19 17,097.08 17,007.19 17,089.22 1,530.5M
2021-08-27 16,797.91 17,012.52 16,736.24 16,950.34 1,614.7M
2021-08-26 16,848.19 16,904.17 16,734.63 16,840.71 2,195.6M
2021-08-25 16,693.15 16,880.40 16,655.06 16,872.76 1,694.8M
2021-08-24 16,662.18 16,772.81 16,579.92 16,674.22 2,578.7M
2021-08-23 16,280.22 16,642.45 16,280.22 16,619.19 2,127.1M
2021-08-20 16,174.60 16,268.88 16,044.30 16,165.49 2,043.9M
2021-08-19 16,578.70 16,578.70 16,102.06 16,103.10 2,686.7M
2021-08-18 16,242.59 16,625.56 16,065.82 16,625.56 2,432.0M
2021-08-17 16,602.77 16,661.56 16,304.84 16,304.84 1,674.4M
2021-08-16 16,809.52 16,821.52 16,475.87 16,562.85 2,065.6M
2021-08-13 17,064.91 17,070.11 16,816.39 16,816.39 2,124.2M
2021-08-12 16,971.67 17,082.17 16,888.02 17,082.17 1,933.6M
2021-08-11 17,105.54 17,139.95 16,786.79 16,969.47 2,315.4M
2021-08-10 17,306.80 17,353.16 17,049.44 17,097.22 2,077.7M
2021-08-09 17,255.27 17,371.62 17,170.93 17,272.56 2,205.9M
2021-08-06 17,201.99 17,377.13 17,158.41 17,277.83 2,118.6M
2021-08-05 17,380.72 17,386.81 17,180.96 17,206.36 1,605.3M
2021-08-04 17,346.34 17,436.32 17,344.93 17,411.20 1,467.5M
2021-08-03 17,300.68 17,365.57 17,253.92 17,346.39 1,951.5M
2021-08-02 17,058.54 17,396.79 16,952.98 17,359.97 2,274.5M
2021-07-30 17,359.64 17,447.04 17,025.01 17,037.22 2,745.1M
2021-07-29 16,994.25 17,351.20 16,994.25 17,351.20 2,389.5M
2021-07-28 16,917.66 17,044.36 16,581.48 16,916.12 3,164.3M
2021-07-27 17,145.19 17,198.35 16,924.23 16,926.03 2,496.6M
2021-07-26 17,570.97 17,612.10 17,224.45 17,233.45 2,142.0M
2021-07-23 17,431.44 17,670.13 17,416.80 17,590.61 2,892.7M
2021-07-22 17,487.42 17,578.76 17,242.10 17,364.04 3,006.5M
2021-07-21 17,879.75 17,992.55 17,318.99 17,426.71 3,730.5M
2021-07-20 18,141.47 18,141.47 17,678.01 17,720.93 2,968.6M
2021-07-19 18,221.11 18,258.20 18,105.59 18,215.82 2,691.0M
2021-07-16 18,097.75 18,294.50 18,037.33 18,165.93 3,199.8M
2021-07-15 17,754.30 18,058.91 17,716.97 18,058.91 2,529.1M
2021-07-14 17,864.26 17,913.51 17,478.47 17,646.35 3,291.1M
2021-07-13 18,422.32 18,494.63 17,853.73 17,897.17 3,592.2M
2021-07-12 18,550.05 18,674.93 18,165.76 18,302.41 3,044.0M
2021-07-09 18,473.85 18,616.59 18,260.98 18,337.25 3,046.1M
2021-07-08 18,673.84 18,784.05 18,269.66 18,733.47 3,874.4M
2021-07-07 18,864.36 18,926.73 18,453.88 18,593.48 3,915.7M
2021-07-06 18,911.56 19,090.15 18,841.90 18,913.51 3,753.4M
2021-07-05 18,823.12 18,926.15 18,570.01 18,823.93 4,002.0M
2021-07-02 18,740.25 18,903.14 18,522.55 18,630.48 6,179.4M
2021-07-01 18,643.19 18,894.43 18,411.52 18,657.29 7,008.6M
2021-06-30 18,176.57 18,538.32 18,176.57 18,494.84 5,520.5M
2021-06-29 18,225.28 18,301.98 17,973.47 18,096.13 5,595.0M
2021-06-28 17,895.34 18,160.46 17,895.34 18,134.76 4,330.9M
2021-06-25 17,752.48 17,900.63 17,699.84 17,809.87 3,532.3M
2021-06-24 17,259.00 17,602.54 17,230.74 17,596.75 3,475.2M
2021-06-23 17,319.68 17,444.58 17,175.65 17,261.06 4,557.7M
2021-06-22 17,292.97 17,567.95 17,292.97 17,343.63 5,982.4M
2021-06-21 16,994.65 17,165.49 16,961.18 17,135.23 4,151.1M
2021-06-18 16,984.00 17,083.49 16,886.46 17,013.78 3,593.6M
2021-06-17 16,894.54 17,011.17 16,763.74 17,011.17 3,244.6M
2021-06-16 16,940.20 17,089.10 16,875.27 16,949.08 4,476.2M
2021-06-15 16,755.69 16,939.61 16,755.69 16,933.81 3,233.9M
2021-06-11 16,661.58 16,783.09 16,661.58 16,722.46 3,294.8M
2021-06-10 16,613.74 16,663.31 16,431.00 16,634.99 3,160.7M
2021-06-09 16,757.57 16,786.02 16,502.49 16,591.65 3,156.6M
2021-06-08 16,669.91 16,794.37 16,646.62 16,727.67 3,184.6M
2021-06-07 16,821.78 16,887.81 16,296.65 16,644.70 4,898.2M
2021-06-04 16,885.02 16,934.44 16,758.20 16,764.63 5,904.8M
2021-06-03 16,878.13 16,968.19 16,832.21 16,911.94 5,046.0M
2021-06-02 16,570.22 16,849.76 16,570.22 16,795.95 5,793.6M
2021-06-01 16,335.07 16,520.58 16,208.27 16,520.58 3,694.7M
2021-05-31 16,286.32 16,488.02 16,175.94 16,266.15 5,025.1M
2021-05-28 15,942.77 16,225.01 15,942.77 16,197.09 4,830.6M
2021-05-27 15,862.66 15,914.98 15,731.91 15,837.18 4,676.0M
2021-05-26 15,750.49 15,856.82 15,612.83 15,830.10 3,862.7M
2021-05-25 15,726.39 15,903.23 15,582.82 15,707.06 4,566.1M
2021-05-24 15,514.26 15,756.91 15,414.00 15,656.29 4,467.3M
2021-05-21 15,308.24 15,616.34 15,307.75 15,547.92 4,264.7M
2021-05-20 15,293.27 15,413.45 15,125.96 15,213.38 4,860.5M
2021-05-19 15,159.15 15,422.99 15,133.82 15,350.47 4,451.9M
2021-05-18 14,469.11 15,127.39 14,469.11 15,127.39 3,814.1M
2021-05-17 14,776.99 14,776.99 14,202.88 14,335.38 4,593.5M
2021-05-14 15,079.60 15,263.85 14,851.51 14,991.82 5,215.5M
2021-05-13 15,178.93 15,388.20 14,767.31 15,006.96 5,464.0M
2021-05-12 16,349.70 16,378.41 15,010.10 15,377.26 6,309.6M
2021-05-11 16,821.04 17,001.66 16,153.73 16,392.72 7,944.2M
2021-05-10 16,511.72 16,920.00 16,511.72 16,916.03 5,305.0M
2021-05-07 16,545.43 16,613.25 16,163.29 16,457.06 4,692.5M
2021-05-06 16,311.35 16,569.46 16,212.74 16,484.12 5,206.9M
2021-05-05 16,048.03 16,436.14 15,947.76 16,232.18 4,660.5M
2021-05-04 16,589.79 16,767.05 15,871.27 16,021.95 6,950.9M
2021-05-03 16,753.36 16,864.47 16,555.39 16,558.50 5,883.7M
2021-04-29 16,701.84 16,741.94 16,538.62 16,689.13 5,513.6M
2021-04-28 16,661.02 16,715.59 16,554.72 16,650.13 5,088.3M
2021-04-27 16,587.41 16,667.18 16,522.03 16,629.54 4,698.2M
2021-04-26 16,340.03 16,562.34 16,318.95 16,562.34 3,809.4M
2021-04-23 16,383.61 16,435.21 16,072.18 16,299.76 4,862.4M
2021-04-22 16,506.57 16,873.98 16,234.83 16,343.36 8,208.1M
2021-04-21 16,326.62 16,457.42 16,265.62 16,410.28 4,785.5M
2021-04-20 16,354.59 16,404.57 16,190.05 16,357.55 5,060.5M
2021-04-19 15,914.81 16,340.74 15,914.81 16,327.46 5,498.8M
2021-04-16 15,576.74 15,855.20 15,576.74 15,855.20 4,146.6M
2021-04-15 15,325.28 15,581.57 15,325.28 15,556.07 3,491.1M
2021-04-14 15,294.27 15,419.63 15,055.35 15,313.65 4,486.0M
2021-04-13 15,285.62 15,431.83 15,222.75 15,248.08 4,225.7M
2021-04-12 15,062.95 15,266.16 15,062.95 15,259.52 3,708.1M
2021-04-09 14,997.98 15,051.45 14,896.18 15,006.49 3,331.6M
2021-04-08 14,861.37 14,995.78 14,861.37 14,992.38 3,014.9M
2021-04-07 14,735.11 14,849.97 14,735.11 14,845.82 2,474.8M
2021-04-06 14,648.45 14,745.84 14,648.45 14,745.84 2,430.5M
2021-04-01 14,640.41 14,672.96 14,568.34 14,619.30 2,006.3M
2021-03-31 14,562.78 14,613.22 14,554.22 14,613.22 1,978.6M
2021-03-30 14,505.66 14,558.83 14,470.19 14,554.44 1,514.7M
2021-03-29 14,389.83 14,508.33 14,389.83 14,490.31 2,260.0M
2021-03-26 14,175.82 14,366.57 14,175.82 14,353.79 1,895.0M
2021-03-25 14,145.13 14,209.49 14,123.27 14,159.24 1,844.1M
2021-03-24 14,091.07 14,183.47 14,072.76 14,150.51 1,747.5M
2021-03-23 14,202.96 14,236.90 14,095.09 14,107.13 2,212.4M
2021-03-22 14,050.91 14,201.98 13,992.44 14,194.14 2,480.8M
2021-03-19 14,167.87 14,167.87 13,952.41 14,031.42 2,236.4M
2021-03-18 14,171.64 14,293.66 14,160.48 14,199.35 1,620.2M
2021-03-17 14,210.53 14,236.02 14,118.71 14,154.60 1,668.1M
2021-03-16 14,198.99 14,232.38 14,172.11 14,207.34 1,991.0M
2021-03-15 14,203.40 14,242.28 14,159.41 14,193.33 1,763.4M
2021-03-12 14,231.55 14,251.26 14,125.36 14,205.75 1,804.0M
2021-03-11 14,101.25 14,288.24 14,101.25 14,219.15 1,830.7M
2021-03-10 14,030.42 14,102.53 14,025.73 14,075.43 1,649.7M
2021-03-09 13,922.32 14,022.73 13,884.33 14,022.73 2,182.2M
2021-03-08 13,851.94 14,072.95 13,851.94 13,906.97 2,030.1M
2021-03-05 13,841.37 13,877.06 13,744.97 13,819.46 1,756.7M
2021-03-04 13,917.28 13,977.44 13,776.70 13,867.15 2,320.8M
2021-03-03 13,701.21 13,968.28 13,701.21 13,933.24 2,236.1M
2021-03-02 13,785.40 13,920.14 13,667.11 13,667.11 2,847.0M
2021-02-26 13,937.24 13,937.24 13,640.39 13,745.88 3,198.2M
2021-02-25 13,852.27 13,996.43 13,852.27 13,987.19 2,405.4M
2021-02-24 13,893.03 13,945.78 13,755.17 13,777.89 2,159.6M
2021-02-23 13,624.59 13,903.08 13,624.59 13,886.58 2,872.9M
2021-02-22 13,481.07 13,652.48 13,481.07 13,617.93 2,189.4M
2021-02-19 13,429.67 13,448.54 13,324.67 13,439.91 1,595.9M
2021-02-18 13,303.21 13,498.91 13,303.21 13,433.03 2,154.3M
2021-02-17 13,022.54 13,300.42 13,022.54 13,294.20 1,786.5M
2021-02-05 12,951.33 13,047.23 12,921.90 12,972.94 1,079.0M
2021-02-04 12,931.56 12,971.39 12,880.21 12,942.81 944.0M
2021-02-03 12,938.66 12,977.02 12,902.25 12,944.45 1,460.8M
2021-02-02 12,725.59 12,959.46 12,690.75 12,936.70 1,427.6M
2021-02-01 12,640.88 12,759.30 12,628.16 12,730.19 1,221.3M
2021-01-29 12,881.50 12,890.77 12,632.96 12,632.96 1,440.1M
2021-01-28 13,020.36 13,020.36 12,839.51 12,875.89 1,315.0M
2021-01-27 13,056.83 13,152.19 13,036.16 13,046.73 1,228.0M
2021-01-26 13,174.93 13,176.18 13,012.34 13,029.58 1,351.2M
2021-01-25 13,079.49 13,191.17 13,067.86 13,183.29 1,494.2M
2021-01-22 13,067.48 13,096.40 13,010.38 13,075.29 1,653.3M
2021-01-21 12,979.16 13,154.72 12,979.16 13,042.02 1,702.9M
2021-01-20 13,324.80 13,324.80 12,942.28 12,959.95 2,194.4M
2021-01-19 13,306.22 13,383.95 13,293.38 13,327.26 1,795.0M
2021-01-18 13,359.30 13,359.30 13,087.46 13,285.39 1,809.1M
2021-01-15 13,654.78 13,661.33 13,360.08 13,366.72 2,027.4M
2021-01-14 13,670.55 13,698.78 13,615.10 13,653.68 1,428.7M
2021-01-13 13,593.57 13,711.04 13,578.42 13,665.32 1,641.7M
2021-01-12 13,766.03 13,766.03 13,560.83 13,589.13 2,321.0M
2021-01-11 13,774.13 13,795.77 13,677.71 13,763.81 1,618.3M
2021-01-08 13,646.15 13,769.09 13,593.45 13,769.09 1,960.2M
2021-01-07 13,569.66 13,664.74 13,551.31 13,637.72 2,381.6M
2021-01-06 13,740.16 13,780.87 13,481.26 13,539.41 2,730.8M
2021-01-05 13,756.01 13,781.94 13,678.75 13,724.81 2,725.2M
2021-01-04 13,686.74 13,778.54 13,619.00 13,759.04 2,570.5M