Tang Eng Iron Works Co Ltd (2035)

2035
🏛️ 台湾 →
29.00
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 33.30 33.40 31.75 31.75 0.0M
2022-12-29 33.20 33.20 31.50 31.80 0.0M
2022-12-28 31.85 31.85 31.70 31.70 0.0M
2022-12-27 31.85 32.00 31.55 31.70 0.0M
2022-12-26 31.65 32.00 31.55 31.90 0.0M
2022-12-23 31.65 32.00 31.40 31.90 0.0M
2022-12-22 31.60 31.75 31.55 31.70 0.0M
2022-12-21 32.45 32.50 31.55 31.55 0.0M
2022-12-20 32.05 32.40 31.70 32.15 0.0M
2022-12-19 31.85 32.05 31.80 32.05 0.0M
2022-12-16 32.25 32.25 32.00 32.10 0.0M
2022-12-15 31.90 32.40 31.80 32.25 0.0M
2022-12-14 31.80 32.10 31.70 31.90 0.0M
2022-12-13 31.65 32.20 31.65 31.70 0.0M
2022-12-12 31.55 31.70 31.55 31.65 0.0M
2022-12-09 31.40 31.75 31.40 31.70 0.0M
2022-12-08 31.65 31.75 31.60 31.70 0.0M
2022-12-07 31.85 31.85 31.50 31.85 0.0M
2022-12-06 32.10 32.10 31.75 31.85 0.0M
2022-12-05 31.90 31.90 31.65 31.80 0.0M
2022-12-02 32.20 32.20 32.20 32.20 0.0M
2022-12-01 31.90 31.90 31.00 31.90 0.0M
2022-11-30 31.80 31.90 31.80 31.90 0.0M
2022-11-29 31.80 31.80 31.80 31.80 0.0M
2022-11-28 31.55 31.80 31.50 31.80 0.0M
2022-11-25 31.65 31.90 31.65 31.90 0.0M
2022-11-24 32.00 32.00 31.70 31.90 0.0M
2022-11-23 32.00 32.20 32.00 32.20 0.0M
2022-11-22 32.00 32.00 32.00 32.00 0.0M
2022-11-21 31.70 32.15 31.55 31.80 0.0M
2022-11-18 31.25 31.80 31.25 31.50 0.0M
2022-11-17 31.20 31.60 31.20 31.50 0.0M
2022-11-16 31.90 31.90 31.00 31.45 0.0M
2022-11-15 33.40 33.40 31.20 31.35 0.0M
2022-11-14 31.00 31.20 30.80 31.20 0.0M
2022-11-11 30.75 30.90 30.75 30.80 0.0M
2022-11-10 30.85 30.85 30.75 30.75 0.0M
2022-11-09 30.85 30.85 30.85 30.85 0.0M
2022-11-08 30.70 30.85 30.65 30.80 0.0M
2022-11-07 30.35 30.95 30.35 30.95 0.0M
2022-11-04 30.15 30.65 30.15 30.65 0.0M
2022-11-03 30.40 30.70 30.20 30.45 0.0M
2022-11-02 30.70 30.85 30.20 30.45 0.0M
2022-11-01 31.10 31.10 31.05 31.05 0.0M
2022-10-31 30.85 30.85 30.75 30.75 0.0M
2022-10-28 30.70 31.15 30.70 30.75 0.0M
2022-10-27 30.70 31.25 30.70 31.00 0.0M
2022-10-26 30.70 31.10 30.70 31.10 0.0M
2022-10-25 30.90 31.20 30.30 31.10 0.0M
2022-10-24 32.40 32.40 30.80 31.00 0.0M
2022-10-21 30.65 30.80 30.40 30.40 0.0M
2022-10-20 30.35 30.65 30.30 30.65 0.0M
2022-10-19 30.35 30.75 30.35 30.55 0.0M
2022-10-18 30.30 30.65 30.20 30.30 0.0M
2022-10-17 30.50 30.60 30.25 30.60 0.0M
2022-10-14 30.45 30.85 30.15 30.65 0.0M
2022-10-13 30.95 31.50 30.20 30.45 0.0M
2022-10-12 30.75 31.25 30.60 30.95 0.0M
2022-10-11 30.60 30.85 30.60 30.85 0.0M
2022-10-07 31.00 31.10 30.75 31.10 0.0M
2022-10-06 31.15 31.15 31.00 31.00 0.0M
2022-10-05 31.20 31.20 31.05 31.20 0.0M
2022-10-04 31.55 31.55 30.90 31.15 0.0M
2022-10-03 31.15 31.15 30.50 31.15 0.0M
2022-09-30 30.50 31.25 30.25 31.15 0.0M
2022-09-29 30.65 32.00 30.65 30.95 0.0M
2022-09-28 31.55 31.55 30.85 31.15 0.0M
2022-09-27 31.85 31.85 31.85 31.85 0.0M
2022-09-26 31.55 32.00 31.35 31.35 0.0M
2022-09-23 32.70 32.85 32.50 32.70 0.0M
2022-09-22 32.80 32.85 32.35 32.70 0.0M
2022-09-21 33.10 33.10 32.25 32.80 0.0M
2022-09-20 32.70 32.70 32.50 32.60 0.0M
2022-09-19 33.40 33.45 32.15 32.45 0.0M
2022-09-16 33.00 33.15 32.90 33.10 0.0M
2022-09-15 32.90 33.10 32.85 33.00 0.0M
2022-09-14 34.45 34.45 33.00 33.00 0.0M
2022-09-13 33.15 33.20 32.90 33.10 0.0M
2022-09-12 32.85 33.20 32.85 33.20 0.0M
2022-09-08 32.95 32.95 32.20 32.85 0.0M
2022-09-07 33.20 33.20 32.75 32.75 0.0M
2022-09-06 33.40 33.40 32.70 33.00 0.0M
2022-09-05 32.75 32.90 32.75 32.85 0.0M
2022-09-02 33.45 33.45 32.65 32.80 0.0M
2022-09-01 32.80 33.20 32.60 33.20 0.0M
2022-08-31 33.00 33.00 32.65 32.90 0.0M
2022-08-30 33.00 33.00 33.00 33.00 0.0M
2022-08-29 32.80 33.00 32.40 32.80 0.0M
2022-08-26 33.00 33.00 32.90 32.90 0.0M
2022-08-25 33.05 33.05 33.00 33.00 0.0M
2022-08-24 32.80 33.10 32.80 33.05 0.0M
2022-08-23 33.15 33.15 33.15 33.15 0.0M
2022-08-22 33.60 33.60 33.10 33.15 0.0M
2022-08-19 33.00 33.35 32.80 33.00 0.0M
2022-08-18 32.70 32.80 32.50 32.70 0.0M
2022-08-17 33.00 33.45 32.60 32.95 0.0M
2022-08-16 32.70 33.10 32.65 32.85 0.0M
2022-08-15 33.40 33.45 33.10 33.10 0.0M
2022-08-12 33.10 33.10 33.10 33.10 0.0M
2022-08-11 32.20 32.90 32.20 32.65 0.0M
2022-08-10 32.80 32.80 32.05 32.20 0.0M
2022-08-09 32.85 33.15 32.85 33.15 0.0M
2022-08-08 33.15 33.15 33.10 33.15 0.0M
2022-08-05 32.75 33.25 32.50 33.00 0.0M
2022-08-04 33.00 33.00 33.00 33.00 0.0M
2022-08-03 32.90 33.00 32.50 33.00 0.0M
2022-08-02 33.60 33.60 32.85 32.90 0.0M
2022-08-01 34.80 34.80 33.25 33.60 0.0M
2022-07-29 31.65 31.95 31.50 31.75 0.0M
2022-07-28 31.60 31.85 31.45 31.80 0.0M
2022-07-27 31.85 31.85 31.50 31.80 0.0M
2022-07-26 31.60 31.85 31.35 31.85 0.0M
2022-07-25 31.75 32.30 31.75 31.85 0.0M
2022-07-22 32.10 32.10 31.75 32.10 0.0M
2022-07-21 32.10 32.10 32.10 32.10 0.0M
2022-07-20 31.65 32.20 31.65 32.10 0.0M
2022-07-19 31.55 31.95 31.40 31.75 0.0M
2022-07-18 31.75 31.80 31.35 31.55 0.0M
2022-07-15 31.90 32.35 31.50 31.60 0.0M
2022-07-14 31.90 31.90 31.55 31.90 0.0M
2022-07-13 31.85 32.20 31.85 31.85 0.0M
2022-07-12 31.25 31.80 31.00 31.80 0.0M
2022-07-11 31.75 31.80 31.15 31.75 0.0M
2022-07-08 31.75 31.80 31.05 31.80 0.0M
2022-07-07 31.90 31.90 30.85 31.55 0.0M
2022-07-06 31.30 31.50 31.00 31.40 0.0M
2022-07-05 31.90 31.90 31.25 31.55 0.0M
2022-07-04 31.70 31.70 31.00 31.55 0.0M
2022-07-01 31.90 31.90 31.05 31.70 0.0M
2022-06-30 31.95 31.95 30.60 31.60 0.0M
2022-06-29 31.50 31.95 31.50 31.95 0.0M
2022-06-28 32.00 32.10 31.35 31.90 0.0M
2022-06-27 32.15 32.30 31.65 32.30 0.0M
2022-06-24 31.70 32.05 31.70 31.90 0.0M
2022-06-23 32.00 32.10 31.25 31.70 0.0M
2022-06-22 32.20 32.20 31.65 31.90 0.0M
2022-06-21 31.65 32.30 31.65 32.20 0.0M
2022-06-20 31.70 32.10 31.60 31.65 0.0M
2022-06-17 31.10 32.00 31.10 31.95 0.0M
2022-06-16 32.40 32.40 31.55 31.70 0.0M
2022-06-15 31.50 32.30 31.50 32.15 0.0M
2022-06-14 31.80 31.80 31.20 31.50 0.0M
2022-06-13 32.50 32.50 31.85 31.85 0.0M
2022-06-10 32.80 33.10 32.70 32.85 0.0M
2022-06-09 33.00 33.00 32.85 32.90 0.0M
2022-06-08 33.00 33.00 32.80 32.95 0.0M
2022-06-07 33.15 33.15 33.05 33.15 0.0M
2022-06-06 33.15 33.40 33.00 33.30 0.0M
2022-06-02 33.10 33.10 32.80 33.00 0.0M
2022-06-01 33.15 33.20 33.00 33.20 0.0M
2022-05-31 33.50 33.50 32.95 33.20 0.0M
2022-05-30 33.20 33.60 33.20 33.50 0.0M
2022-05-27 33.10 33.35 33.00 33.20 0.0M
2022-05-26 33.60 33.60 32.90 32.90 0.0M
2022-05-25 33.30 33.55 33.30 33.55 0.0M
2022-05-24 33.45 33.45 33.05 33.30 0.0M
2022-05-23 33.40 33.40 33.20 33.25 0.0M
2022-05-20 32.60 33.55 32.60 33.45 0.0M
2022-05-19 32.60 32.95 32.60 32.75 0.0M
2022-05-18 33.30 33.40 33.10 33.30 0.0M
2022-05-17 33.30 33.30 33.10 33.15 0.0M
2022-05-16 33.10 33.45 33.05 33.20 0.0M
2022-05-13 33.05 33.40 33.00 33.05 0.0M
2022-05-12 33.25 33.25 32.95 33.00 0.0M
2022-05-11 33.20 33.50 33.10 33.25 0.0M
2022-05-10 33.60 33.60 33.10 33.15 0.0M
2022-05-09 35.15 35.15 33.60 33.60 0.0M
2022-05-06 34.20 34.90 34.20 34.40 0.0M
2022-05-05 34.75 35.05 34.75 34.90 0.0M
2022-05-04 34.50 35.70 34.45 34.50 0.0M
2022-05-03 34.90 35.75 33.90 34.30 0.0M
2022-04-29 35.60 35.80 34.75 35.10 0.0M
2022-04-28 34.20 35.95 34.20 34.50 0.0M
2022-04-27 34.50 34.50 33.85 34.15 0.0M
2022-04-25 36.95 37.10 35.75 36.10 0.0M
2022-04-22 38.00 39.50 37.50 38.20 0.0M
2022-04-21 38.60 39.95 37.95 38.00 0.0M
2022-04-20 39.20 39.45 37.35 37.40 0.0M
2022-04-19 39.15 40.40 38.10 38.60 0.0M
2022-04-18 41.45 44.30 39.50 39.50 0.0M
2022-04-15 36.85 40.50 36.85 40.50 0.0M
2022-04-14 36.90 37.05 36.40 36.85 0.0M
2022-04-13 36.50 36.75 36.50 36.60 0.0M
2022-04-12 36.20 36.50 36.10 36.20 0.0M
2022-04-11 36.45 36.50 35.95 36.20 0.0M
2022-04-08 35.70 36.50 35.55 36.45 0.0M
2022-04-07 36.10 36.30 35.70 35.80 0.0M
2022-04-06 36.00 36.15 35.75 36.15 0.0M
2022-04-01 36.15 36.40 35.85 36.00 0.0M
2022-03-31 36.35 36.50 36.00 36.35 0.0M
2022-03-30 36.65 36.80 36.35 36.35 0.0M
2022-03-29 36.45 36.55 36.15 36.20 0.0M
2022-03-28 36.80 36.80 36.35 36.45 0.0M
2022-03-25 36.55 36.75 36.40 36.60 0.0M
2022-03-24 36.60 36.70 36.40 36.60 0.0M
2022-03-23 36.55 36.75 36.35 36.60 0.0M
2022-03-22 36.60 36.85 36.35 36.60 0.0M
2022-03-21 36.70 36.80 36.25 36.35 0.0M
2022-03-18 36.25 36.60 36.05 36.05 0.0M
2022-03-17 36.45 36.50 35.90 36.25 0.0M
2022-03-16 36.80 37.00 35.95 36.30 0.0M
2022-03-15 36.80 37.20 36.70 36.95 0.0M
2022-03-14 37.05 37.05 36.50 36.80 0.0M
2022-03-11 37.25 37.40 36.30 36.40 0.0M
2022-03-10 37.90 38.30 37.25 37.25 0.0M
2022-03-09 37.90 39.20 37.00 37.80 0.0M
2022-03-08 40.15 41.50 37.60 37.60 0.0M
2022-03-07 38.30 39.20 37.75 38.20 0.0M
2022-03-04 37.65 38.10 37.35 37.90 0.0M
2022-03-03 38.40 38.80 37.20 37.50 0.0M
2022-03-02 39.50 39.50 37.20 37.85 0.0M
2022-03-01 38.50 40.10 38.30 38.80 0.0M
2022-02-25 37.40 38.80 36.90 36.90 0.0M
2022-02-24 40.90 42.70 36.60 36.70 0.0M
2022-02-23 37.40 40.05 37.40 40.05 0.0M
2022-02-22 36.50 36.55 36.05 36.45 0.0M
2022-02-21 36.30 37.00 36.30 36.60 0.0M
2022-02-18 36.30 36.30 35.85 36.20 0.0M
2022-02-17 36.05 36.05 35.90 36.00 0.0M
2022-02-16 36.45 36.45 36.05 36.20 0.0M
2022-02-15 36.20 36.20 36.10 36.20 0.0M
2022-02-14 36.00 36.25 35.80 36.25 0.0M
2022-02-11 36.00 36.25 36.00 36.25 0.0M
2022-02-10 35.90 36.30 35.85 36.20 0.0M
2022-02-09 36.25 36.35 35.80 36.05 0.0M
2022-02-08 35.85 36.35 35.35 36.10 0.0M
2022-02-07 36.30 36.40 36.25 36.25 0.0M
2022-01-26 35.30 35.75 35.20 35.20 0.0M
2022-01-25 35.05 35.55 34.95 35.40 0.0M
2022-01-24 35.85 35.85 35.20 35.45 0.0M
2022-01-21 35.25 35.80 35.20 35.75 0.0M
2022-01-20 34.90 35.40 34.70 35.30 0.0M
2022-01-19 34.90 35.00 34.80 34.80 0.0M
2022-01-18 34.95 34.95 34.50 34.75 0.0M
2022-01-17 35.35 35.40 34.90 34.90 0.0M
2022-01-14 34.95 35.20 34.80 35.05 0.0M
2022-01-13 35.25 35.40 35.00 35.20 0.0M
2022-01-12 34.85 35.40 34.85 34.95 0.0M
2022-01-11 35.50 35.50 34.65 34.85 0.0M
2022-01-10 36.10 36.90 35.25 35.45 0.0M
2022-01-07 38.40 38.50 36.60 36.95 0.0M
2022-01-06 36.00 36.10 35.75 35.90 0.0M
2022-01-05 35.75 35.95 35.75 35.95 0.0M
2022-01-04 35.60 35.75 35.35 35.75 0.0M
2022-01-03 35.75 35.85 35.65 35.85 0.0M