Taiwan Non-Finance (TIWI)

TIWI
🏛️ 台湾 →
22,500.97
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
2025-09-26 22,904.55 22,904.55 22,405.73 22,500.97 0.0M
2025-09-25 22,952.17 23,134.19 22,924.98 22,929.57 0.0M
2025-09-24 23,274.16 23,274.16 22,933.91 23,081.46 0.0M
2025-09-23 23,017.64 23,195.87 22,946.63 23,138.38 0.0M
2025-09-22 22,514.12 22,786.91 22,514.12 22,781.71 0.0M
2025-09-19 22,709.23 22,782.19 22,493.05 22,493.05 0.0M
2025-09-18 22,467.86 22,684.35 22,412.53 22,684.35 0.0M
2025-09-17 22,456.16 22,550.04 22,355.85 22,366.37 0.0M
2025-09-16 22,251.75 22,576.88 22,251.75 22,538.40 0.0M
2025-09-15 22,402.82 22,426.94 22,193.06 22,275.05 0.0M
2025-09-12 22,288.10 22,412.71 22,281.64 22,385.11 0.0M
2025-09-11 22,436.95 22,466.90 22,119.38 22,158.11 0.0M
2025-09-10 21,985.45 22,203.51 21,985.45 22,127.25 0.0M
2025-09-09 21,627.09 21,833.56 21,627.09 21,811.29 0.0M
2025-09-08 21,578.82 21,692.08 21,528.91 21,529.04 0.0M
2025-09-05 21,226.07 21,463.57 21,226.07 21,463.57 0.0M
2025-09-04 21,230.06 21,372.50 21,153.45 21,164.58 0.0M
2025-09-03 21,035.49 21,109.23 20,936.10 21,099.29 0.0M
2025-09-02 21,139.83 21,310.75 20,906.29 21,016.27 0.0M
2025-09-01 21,193.26 21,331.42 20,925.70 21,101.61 0.0M
2025-08-29 21,462.32 21,584.27 21,281.49 21,281.49 0.0M
2025-08-28 21,490.51 21,516.40 21,265.67 21,265.67 0.0M
2025-08-27 21,462.93 21,554.10 21,420.60 21,541.25 0.0M
2025-08-26 21,220.70 21,389.34 21,114.76 21,323.84 0.0M
2025-08-25 21,100.40 21,341.67 21,098.10 21,256.63 0.0M
2025-08-22 21,011.08 21,050.77 20,766.29 20,766.29 0.0M
2025-08-21 20,742.72 20,992.67 20,742.72 20,941.86 0.0M
2025-08-20 21,276.35 21,276.35 20,624.73 20,628.33 0.0M
2025-08-19 21,446.21 21,513.53 21,291.01 21,319.54 0.0M
2025-08-18 21,238.35 21,469.11 21,226.23 21,432.95 0.0M
2025-08-15 21,215.15 21,345.93 21,127.32 21,296.49 0.0M
2025-08-14 21,234.88 21,348.30 21,154.78 21,187.74 0.0M
2025-08-13 21,224.31 21,387.50 21,156.81 21,344.24 0.0M
2025-08-12 21,174.65 21,248.45 21,055.59 21,146.05 0.0M
2025-08-11 20,982.38 21,240.90 20,891.19 21,124.12 0.0M
2025-08-08 21,028.47 21,124.43 20,971.97 21,021.65 0.0M
2025-08-07 20,722.64 21,044.84 20,722.64 21,007.10 0.0M
2025-08-06 20,519.97 20,680.31 20,448.31 20,448.31 0.0M
2025-08-05 20,519.97 20,680.31 20,519.97 20,671.33 0.0M
2025-08-04 20,327.05 20,402.90 20,219.48 20,402.90 0.0M
2025-08-01 20,401.72 20,544.29 20,271.91 20,495.17 0.0M
2025-07-31 20,580.48 20,692.56 20,531.51 20,615.68 0.0M
2025-07-30 20,364.08 20,517.82 20,329.29 20,517.82 0.0M
2025-07-29 20,469.26 20,475.71 20,176.90 20,278.98 0.0M
2025-07-28 20,512.89 20,593.26 20,392.36 20,469.07 0.0M
2025-07-25 20,485.33 20,522.77 20,354.15 20,404.82 0.0M
2025-07-24 20,392.66 20,479.52 20,336.44 20,406.47 0.0M
2025-07-23 20,108.00 20,339.05 20,108.00 20,339.05 0.0M
2025-07-22 20,338.19 20,515.63 20,034.55 20,035.47 0.0M
2025-07-21 20,327.65 20,414.90 20,260.08 20,371.11 0.0M
2025-07-18 20,349.47 20,463.20 20,294.50 20,394.96 0.0M
2025-07-17 20,054.76 20,162.78 19,937.83 20,123.74 0.0M
2025-07-16 19,990.42 20,119.44 19,956.24 20,052.71 0.0M
2025-07-15 19,652.46 19,911.67 19,621.09 19,860.72 0.0M
2025-07-14 19,727.41 19,769.71 19,565.18 19,647.03 0.0M
2025-07-11 19,652.98 19,793.82 19,652.49 19,778.14 0.0M
2025-07-10 19,651.81 19,750.32 19,609.86 19,741.13 0.0M
2025-07-09 19,326.81 19,611.26 19,292.60 19,611.26 0.0M
2025-07-08 19,441.55 19,441.55 19,268.20 19,433.26 0.0M
2025-07-07 19,634.35 19,634.35 19,383.97 19,494.26 0.0M
2025-07-04 19,817.51 19,902.53 19,586.98 19,632.75 0.0M
2025-07-03 19,778.05 19,875.66 19,765.41 19,775.12 0.0M
2025-07-02 19,537.88 19,652.99 19,472.33 19,652.99 0.0M
2025-07-01 19,514.45 19,787.61 19,497.11 19,622.52 0.0M
2025-06-30 19,563.82 19,619.11 19,327.52 19,327.52 0.0M
2025-06-27 19,546.73 19,608.03 19,437.04 19,608.03 0.0M
2025-06-26 19,479.51 19,620.38 19,444.90 19,533.26 0.0M
2025-06-25 19,407.09 19,496.74 19,352.73 19,484.76 0.0M
2025-06-24 19,098.03 19,271.62 19,098.03 19,259.11 0.0M
2025-06-23 18,852.73 18,912.67 18,678.10 18,839.65 0.0M
2025-06-20 19,034.33 19,154.44 18,864.91 19,136.03 0.0M
2025-06-19 19,292.41 19,307.34 19,048.40 19,074.28 0.0M
2025-06-18 19,201.19 19,426.99 19,164.43 19,401.54 0.0M
2025-06-17 19,238.20 19,378.76 19,181.51 19,281.55 0.0M
2025-06-16 19,124.09 19,156.90 18,994.73 19,117.33 0.0M
2025-06-13 19,287.72 19,287.72 19,069.28 19,135.16 0.0M
2025-06-12 19,435.62 19,453.85 19,326.79 19,347.43 0.0M
2025-06-11 19,445.72 19,523.76 19,386.95 19,522.29 0.0M
2025-06-10 18,992.67 19,354.59 18,992.67 19,313.21 0.0M
2025-06-09 18,859.93 18,943.18 18,796.71 18,863.87 0.0M
2025-06-06 18,758.48 18,807.09 18,701.27 18,756.34 0.0M
2025-06-05 18,810.93 18,833.71 18,734.35 18,787.80 0.0M
2025-06-04 18,489.43 18,727.45 18,489.43 18,727.45 0.0M
2025-06-03 18,314.43 18,459.53 18,273.67 18,273.67 0.0M
2025-06-02 18,449.27 18,451.23 18,147.04 18,192.52 0.0M
2025-05-29 18,691.53 18,758.12 18,535.98 18,535.98 0.0M
2025-05-28 18,688.11 18,777.95 18,480.99 18,526.97 0.0M
2025-05-27 18,629.07 18,693.17 18,460.70 18,495.19 0.0M
2025-05-26 18,689.92 18,796.56 18,668.98 18,668.98 0.0M
2025-05-23 18,748.35 18,760.76 18,669.81 18,760.76 0.0M
2025-05-22 18,855.66 18,855.66 18,708.59 18,787.06 0.0M
2025-05-21 18,743.42 18,987.31 18,743.42 18,913.90 0.0M
2025-05-20 18,782.08 18,888.08 18,666.40 18,668.89 0.0M
2025-05-19 18,916.02 18,916.02 18,654.64 18,679.02 0.0M
2025-05-16 18,891.58 18,986.23 18,854.95 18,964.68 0.0M
2025-05-15 18,949.23 18,983.64 18,847.83 18,890.08 0.0M
2025-05-14 18,747.14 18,955.14 18,747.14 18,955.14 0.0M
2025-05-13 18,682.78 18,825.11 18,534.17 18,534.17 0.0M
2025-05-12 18,233.35 18,393.97 18,233.35 18,348.95 0.0M
2025-05-09 17,956.58 18,153.57 17,910.81 18,153.57 0.0M
2025-05-08 17,825.45 17,997.00 17,808.60 17,808.60 0.0M
2025-05-07 17,831.88 17,940.39 17,678.11 17,808.77 0.0M
2025-05-06 17,654.35 17,881.04 17,647.43 17,781.74 0.0M
2025-05-05 18,064.63 18,149.20 17,617.17 17,818.90 0.0M
2025-05-02 17,766.75 18,012.61 17,766.75 18,012.61 0.0M
2025-04-30 17,503.10 17,569.93 17,434.91 17,481.28 0.0M
2025-04-29 17,343.09 17,519.39 17,321.96 17,519.39 0.0M
2025-04-28 17,321.39 17,394.76 17,312.15 17,358.67 0.0M
2025-04-25 17,215.40 17,344.27 17,205.08 17,210.52 0.0M
2025-04-24 17,104.12 17,104.12 16,806.97 16,848.29 0.0M
2025-04-23 16,555.51 16,991.51 16,555.51 16,991.51 0.0M
2025-04-22 16,363.28 16,446.82 16,195.11 16,195.11 0.0M
2025-04-21 16,678.00 16,716.32 16,447.54 16,469.97 0.0M
2025-04-18 16,775.53 16,845.97 16,730.85 16,750.19 0.0M
2025-04-17 16,725.27 16,822.91 16,557.54 16,694.86 0.0M
2025-04-16 17,042.71 17,051.04 16,802.72 16,802.72 0.0M
2025-04-15 16,946.02 17,191.39 16,902.74 17,157.54 0.0M
2025-04-14 17,026.18 17,331.45 16,850.08 16,852.60 0.0M
2025-04-11 16,134.93 16,872.78 15,824.23 16,872.78 0.0M
2025-04-10 15,772.99 16,370.45 15,772.99 16,352.22 0.0M
2025-04-09 15,753.09 15,776.68 14,869.39 14,951.63 0.0M
2025-04-08 16,498.11 16,498.11 15,647.29 15,874.06 0.0M
2025-04-07 17,389.55 17,389.55 16,619.45 16,639.71 0.0M
2025-04-02 18,446.88 18,511.17 18,366.06 18,422.10 0.0M
2025-04-01 18,051.98 18,441.41 18,051.98 18,414.17 0.0M
2025-03-31 18,357.49 18,357.49 17,869.90 17,869.90 0.0M
2025-03-28 18,899.91 18,899.91 18,624.94 18,695.80 0.0M
2025-03-27 19,149.28 19,149.28 18,987.88 19,008.55 0.0M
2025-03-26 19,386.68 19,445.07 19,287.18 19,310.66 0.0M
2025-03-25 19,325.53 19,454.01 19,285.20 19,334.14 0.0M
2025-03-24 19,413.05 19,434.49 19,170.39 19,170.39 0.0M
2025-03-21 19,416.45 19,423.90 19,258.30 19,278.31 2,928.4M
2025-03-20 19,236.79 19,430.57 19,236.79 19,430.57 2,280.0M
2025-03-19 19,293.08 19,300.47 19,013.15 19,033.93 0.0M
2025-03-18 19,267.49 19,368.76 19,252.55 19,321.05 0.0M
2025-03-17 19,214.20 19,367.23 19,177.87 19,183.52 0.0M
2025-03-14 19,066.05 19,141.76 18,966.75 19,051.23 0.0M
2025-03-13 19,469.04 19,606.08 19,044.40 19,044.40 0.0M
2025-03-12 19,247.36 19,456.72 19,227.87 19,347.73 0.0M
2025-03-11 19,198.94 19,211.57 18,871.43 19,153.43 0.0M
2025-03-10 19,599.41 19,684.12 19,462.02 19,510.94 0.0M
2025-03-07 19,720.57 19,780.39 19,589.40 19,625.93 0.0M
2025-03-06 19,956.80 20,000.56 19,737.76 19,737.76 0.0M
2025-03-05 19,807.35 19,967.46 19,785.80 19,900.43 2,650.3M
2025-03-04 19,525.36 19,726.13 19,399.76 19,631.82 2,557.7M
2025-03-03 19,756.91 19,797.85 19,641.45 19,763.25 2,779.0M
2025-02-27 20,440.94 20,478.60 20,069.27 20,069.27 4,320.6M
2025-02-26 20,244.84 20,420.35 20,182.55 20,396.23 2,890.9M
2025-02-25 20,392.39 20,392.39 20,241.33 20,303.29 3,362.6M
2025-02-24 20,576.68 20,614.33 20,474.83 20,575.88 2,795.6M
2025-02-21 20,538.05 20,727.66 20,500.49 20,724.37 3,140.5M
2025-02-20 20,541.01 20,584.49 20,415.18 20,499.69 3,158.5M
2025-02-19 20,585.72 20,686.59 20,551.36 20,612.16 3,170.8M
2025-02-18 20,554.18 20,658.92 20,459.68 20,658.92 2,734.9M
2025-02-17 20,282.43 20,511.06 20,263.28 20,509.07 3,024.8M
2025-02-14 20,222.37 20,297.13 20,172.60 20,183.13 3,477.4M
2025-02-13 20,293.98 20,430.34 20,241.25 20,417.80 3,219.7M
2025-02-12 20,479.16 20,553.91 20,318.13 20,318.13 2,791.5M
2025-02-11 20,358.56 20,507.91 20,325.25 20,415.60 2,615.8M
2025-02-10 20,471.04 20,496.88 20,209.96 20,290.80 2,245.9M
2025-02-07 20,329.42 20,524.60 20,302.16 20,524.60 2,369.4M
2025-02-06 20,284.88 20,404.68 20,261.98 20,355.69 2,076.7M
2025-02-05 20,000.99 20,311.12 20,000.99 20,222.93 2,119.8M
2025-02-04 19,908.60 19,988.57 19,813.55 19,883.37 2,488.8M
2025-02-03 19,868.23 19,868.23 19,603.14 19,770.44 2,827.5M
2025-01-22 20,537.58 20,687.99 20,537.58 20,577.87 2,267.7M
2025-01-21 20,358.89 20,440.24 20,260.12 20,369.25 1,777.4M
2025-01-20 20,285.36 20,429.30 20,256.96 20,359.60 1,891.0M
2025-01-17 20,265.23 20,285.88 19,995.25 20,233.13 2,165.7M
2025-01-16 19,917.55 20,220.18 19,917.55 20,104.33 2,131.5M
2025-01-15 19,855.39 19,872.36 19,621.39 19,624.50 2,001.6M
2025-01-14 19,704.60 19,895.85 19,672.31 19,895.85 1,971.1M
2025-01-13 20,176.02 20,176.02 19,588.56 19,622.60 2,967.8M
2025-01-10 20,147.46 20,288.73 20,096.59 20,117.79 2,392.6M
2025-01-09 20,463.00 20,515.74 20,154.00 20,154.00 2,952.2M
2025-01-08 20,575.53 20,723.02 20,444.71 20,462.44 2,214.7M
2025-01-07 20,864.69 20,977.94 20,700.95 20,700.95 2,814.2M
2025-01-06 20,218.57 20,602.43 20,218.57 20,596.53 2,466.7M
2025-01-03 20,111.90 20,178.97 19,994.97 20,000.40 2,406.4M
2025-01-02 20,072.56 20,133.93 19,825.45 19,931.92 2,508.1M