Ta-Yuan Cogeneration Co Ltd (8931)

8931
🏛️ 台湾 →
52.90
最終更新: 2025-09-30
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 41.40 41.95 41.40 41.60 0.0M
2022-12-29 41.00 41.70 40.50 41.40 0.0M
2022-12-28 40.80 41.15 40.55 41.00 0.0M
2022-12-27 41.00 41.10 40.55 40.75 0.0M
2022-12-26 40.35 41.05 40.00 40.85 0.0M
2022-12-23 39.45 40.20 39.45 39.95 0.0M
2022-12-22 39.90 40.65 39.90 40.20 0.0M
2022-12-21 39.60 40.50 39.35 39.75 0.0M
2022-12-20 42.15 42.15 39.40 39.40 0.0M
2022-12-19 42.95 43.25 41.10 41.35 0.0M
2022-12-16 42.50 43.50 42.50 42.90 0.0M
2022-12-15 42.45 44.20 42.20 42.60 0.0M
2022-12-14 42.10 42.35 41.80 42.15 0.0M
2022-12-13 42.50 42.55 41.60 42.10 0.0M
2022-12-12 42.40 43.00 41.50 41.95 0.0M
2022-12-09 40.20 42.85 40.20 42.40 0.0M
2022-12-08 40.05 40.50 39.80 40.00 0.0M
2022-12-07 40.00 41.00 40.00 40.30 0.0M
2022-12-06 40.25 40.40 38.80 40.20 0.0M
2022-12-05 40.00 40.25 39.35 39.75 0.0M
2022-12-02 40.35 40.45 39.25 40.00 0.0M
2022-12-01 40.00 41.00 40.00 40.35 0.0M
2022-11-30 39.50 39.85 38.85 39.40 0.0M
2022-11-29 38.05 39.45 37.40 38.90 0.0M
2022-11-28 38.30 38.50 37.00 38.05 0.0M
2022-11-25 38.10 39.45 37.75 38.05 0.0M
2022-11-24 36.70 39.75 36.60 38.10 0.0M
2022-11-23 37.05 37.25 36.20 36.60 0.0M
2022-11-22 36.00 38.80 36.00 37.00 0.0M
2022-11-21 35.50 36.75 35.15 35.90 0.0M
2022-11-18 33.90 34.80 33.90 34.60 0.0M
2022-11-17 33.55 33.85 33.40 33.85 0.0M
2022-11-16 33.75 33.85 33.60 33.70 0.0M
2022-11-15 34.00 34.00 33.40 33.90 0.0M
2022-11-14 33.10 34.35 33.10 33.85 0.0M
2022-11-11 33.20 33.30 32.50 32.95 0.0M
2022-11-10 32.40 33.70 32.35 32.75 0.0M
2022-11-09 32.50 33.25 31.70 32.45 0.0M
2022-11-08 30.35 30.35 30.15 30.25 0.0M
2022-11-07 30.25 30.30 30.00 30.25 0.0M
2022-11-04 30.35 30.35 30.00 30.20 0.0M
2022-11-03 30.25 30.30 30.00 30.30 0.0M
2022-11-02 30.25 30.25 30.00 30.20 0.0M
2022-11-01 30.80 30.80 30.10 30.20 0.0M
2022-10-31 30.10 30.20 30.10 30.20 0.0M
2022-10-28 30.05 30.10 30.05 30.10 0.0M
2022-10-27 30.20 30.25 30.15 30.20 0.0M
2022-10-26 30.15 30.35 30.05 30.20 0.0M
2022-10-25 30.25 30.25 30.05 30.20 0.0M
2022-10-24 30.25 30.40 30.05 30.15 0.0M
2022-10-21 30.25 30.25 30.05 30.10 0.0M
2022-10-20 30.00 30.15 29.90 30.05 0.0M
2022-10-19 30.00 30.30 29.90 30.30 0.0M
2022-10-18 29.90 30.30 29.90 30.00 0.0M
2022-10-17 29.70 29.90 29.50 29.90 0.0M
2022-10-14 30.45 30.45 29.50 29.95 0.0M
2022-10-13 30.30 30.30 29.60 29.85 0.0M
2022-10-12 30.10 30.35 30.00 30.30 0.0M
2022-10-11 29.80 30.35 29.60 30.35 0.0M
2022-10-07 30.50 30.50 30.00 30.30 0.0M
2022-10-06 30.95 30.95 30.15 30.50 0.0M
2022-10-05 30.30 30.40 30.05 30.20 0.0M
2022-10-04 30.05 30.45 29.90 30.25 0.0M
2022-10-03 29.70 29.85 29.70 29.80 0.0M
2022-09-30 29.30 30.05 29.30 29.90 0.0M
2022-09-29 29.80 29.95 29.75 29.95 0.0M
2022-09-28 30.60 30.65 29.70 29.80 0.0M
2022-09-27 29.90 30.15 29.90 30.10 0.0M
2022-09-26 30.65 30.80 30.05 30.25 0.0M
2022-09-23 31.20 31.25 30.95 31.05 0.0M
2022-09-22 31.10 31.25 31.00 31.20 0.0M
2022-09-21 31.15 31.35 31.10 31.20 0.0M
2022-09-20 31.25 31.35 31.15 31.30 0.0M
2022-09-19 31.40 31.40 31.25 31.25 0.0M
2022-09-16 31.50 31.50 31.25 31.45 0.0M
2022-09-15 31.40 31.50 31.40 31.50 0.0M
2022-09-14 31.50 31.50 31.25 31.40 0.0M
2022-09-13 31.30 31.50 31.20 31.50 0.0M
2022-09-12 31.40 31.60 31.25 31.35 0.0M
2022-09-08 30.95 31.00 30.65 30.95 0.0M
2022-09-07 31.15 31.15 30.70 30.75 0.0M
2022-09-06 30.90 31.00 30.80 30.90 0.0M
2022-09-05 31.00 31.00 30.80 31.00 0.0M
2022-09-02 30.80 30.90 30.65 30.80 0.0M
2022-09-01 30.90 31.00 30.85 30.90 0.0M
2022-08-31 30.70 30.95 30.70 30.95 0.0M
2022-08-30 30.95 31.20 30.90 30.95 0.0M
2022-08-29 30.80 30.95 30.60 30.95 0.0M
2022-08-26 31.00 31.05 30.60 30.95 0.0M
2022-08-25 30.50 31.25 30.50 30.65 0.0M
2022-08-24 30.40 30.50 30.40 30.50 0.0M
2022-08-23 30.05 30.40 30.00 30.40 0.0M
2022-08-22 29.90 30.05 29.90 30.05 0.0M
2022-08-19 30.15 30.15 30.00 30.05 0.0M
2022-08-18 30.00 30.15 30.00 30.10 0.0M
2022-08-17 29.90 30.05 29.90 29.95 0.0M
2022-08-16 29.20 30.15 29.20 29.90 0.0M
2022-08-15 29.35 29.35 29.10 29.30 0.0M
2022-08-12 29.10 29.10 29.05 29.10 0.0M
2022-08-11 29.05 29.10 29.00 29.05 0.0M
2022-08-10 29.10 29.10 28.80 29.00 0.0M
2022-08-09 28.65 28.70 28.65 28.70 0.0M
2022-08-08 28.60 28.70 28.60 28.60 0.0M
2022-08-05 28.70 28.70 28.50 28.70 0.0M
2022-08-04 28.65 28.75 28.50 28.70 0.0M
2022-08-03 28.75 28.75 28.70 28.70 0.0M
2022-08-02 28.80 29.05 28.75 28.75 0.0M
2022-08-01 28.90 29.10 28.80 28.85 0.0M
2022-07-29 28.75 28.85 28.70 28.80 0.0M
2022-07-28 28.85 28.85 28.70 28.85 0.0M
2022-07-27 28.85 28.85 28.65 28.85 0.0M
2022-07-26 28.85 28.85 28.70 28.80 0.0M
2022-07-25 28.70 28.95 28.70 28.90 0.0M
2022-07-22 28.80 28.80 28.65 28.70 0.0M
2022-07-21 29.00 29.00 28.65 28.75 0.0M
2022-07-20 30.40 30.40 29.95 29.95 0.0M
2022-07-19 30.20 30.20 29.95 30.20 0.0M
2022-07-18 30.20 30.30 30.15 30.20 0.0M
2022-07-15 30.00 30.15 30.00 30.15 0.0M
2022-07-14 29.70 30.10 29.70 30.10 0.0M
2022-07-13 29.80 30.15 29.70 29.70 0.0M
2022-07-12 29.95 29.95 29.70 29.80 0.0M
2022-07-11 30.15 30.15 30.00 30.00 0.0M
2022-07-08 29.75 30.20 29.75 30.15 0.0M
2022-07-07 29.85 30.00 29.65 30.00 0.0M
2022-07-06 30.05 30.05 29.85 29.85 0.0M
2022-07-05 30.05 30.10 29.90 30.00 0.0M
2022-07-04 29.85 30.20 29.80 29.90 0.0M
2022-07-01 29.95 30.10 29.85 29.95 0.0M
2022-06-30 30.00 30.10 29.70 30.00 0.0M
2022-06-29 30.35 30.35 30.00 30.15 0.0M
2022-06-28 30.40 30.40 30.00 30.30 0.0M
2022-06-27 31.40 31.40 30.30 30.35 0.0M
2022-06-24 30.30 30.30 30.00 30.25 0.0M
2022-06-23 30.15 30.40 29.80 30.15 0.0M
2022-06-22 30.30 30.30 29.80 30.15 0.0M
2022-06-21 29.80 30.20 29.75 30.05 0.0M
2022-06-20 29.80 29.90 29.60 29.80 0.0M
2022-06-17 29.90 30.00 29.60 29.90 0.0M
2022-06-16 30.05 30.05 29.70 29.90 0.0M
2022-06-15 30.00 30.15 29.90 30.15 0.0M
2022-06-14 30.10 30.15 29.85 30.15 0.0M
2022-06-13 30.10 30.20 30.00 30.15 0.0M
2022-06-10 30.30 30.55 30.10 30.50 0.0M
2022-06-09 30.70 30.70 30.30 30.30 0.0M
2022-06-08 30.95 31.15 30.65 30.70 0.0M
2022-06-07 30.85 30.95 30.80 30.95 0.0M
2022-06-06 31.00 31.00 30.70 30.85 0.0M
2022-06-02 31.05 31.25 30.90 31.05 0.0M
2022-06-01 30.70 31.50 30.65 31.15 0.0M
2022-05-31 30.70 30.80 30.70 30.70 0.0M
2022-05-30 31.05 31.25 30.75 30.90 0.0M
2022-05-27 31.00 31.10 30.70 30.90 0.0M
2022-05-26 30.80 31.30 30.80 30.95 0.0M
2022-05-25 30.60 31.25 30.60 30.85 0.0M
2022-05-24 30.80 30.80 30.40 30.65 0.0M
2022-05-23 30.90 30.95 30.70 30.90 0.0M
2022-05-20 30.85 31.25 30.60 31.00 0.0M
2022-05-19 30.70 30.70 30.50 30.70 0.0M
2022-05-18 30.75 31.30 30.60 30.70 0.0M
2022-05-17 30.80 30.90 30.50 30.70 0.0M
2022-05-16 31.30 31.50 30.80 30.85 0.0M
2022-05-13 31.35 31.90 31.30 31.35 0.0M
2022-05-12 31.35 31.45 30.90 31.35 0.0M
2022-05-11 31.60 31.80 31.50 31.65 0.0M
2022-05-10 31.50 31.85 31.30 31.85 0.0M
2022-05-09 31.90 31.90 31.55 31.80 0.0M
2022-05-06 31.50 32.80 31.25 32.05 0.0M
2022-05-05 31.80 32.30 31.60 31.95 0.0M
2022-05-04 32.40 32.40 31.65 31.80 0.0M
2022-05-03 32.85 32.85 32.50 32.65 0.0M
2022-04-29 32.85 33.05 32.85 33.05 0.0M
2022-04-28 33.20 33.45 33.00 33.10 0.0M
2022-04-27 33.70 33.70 32.75 33.20 0.0M
2022-04-26 32.65 33.20 32.60 33.20 0.0M
2022-04-25 32.80 32.80 32.55 32.75 0.0M
2022-04-22 33.10 33.15 33.00 33.00 0.0M
2022-04-21 33.40 33.40 33.00 33.20 0.0M
2022-04-20 33.40 33.55 33.20 33.35 0.0M
2022-04-19 33.50 33.65 33.30 33.40 0.0M
2022-04-18 33.75 33.75 33.35 33.45 0.0M
2022-04-15 33.35 33.90 33.20 33.75 0.0M
2022-04-14 33.20 33.50 33.00 33.30 0.0M
2022-04-13 32.90 33.30 32.80 33.30 0.0M
2022-04-12 33.15 33.30 32.70 33.25 0.0M
2022-04-11 33.40 33.45 32.90 33.20 0.0M
2022-04-08 32.90 33.25 32.65 33.25 0.0M
2022-04-07 32.70 32.90 32.30 32.90 0.0M
2022-04-06 32.50 32.75 32.40 32.75 0.0M
2022-04-01 32.70 32.80 32.20 32.80 0.0M
2022-03-31 32.55 32.70 32.55 32.70 0.0M
2022-03-30 32.75 32.75 32.45 32.60 0.0M
2022-03-29 32.55 32.65 32.50 32.55 0.0M
2022-03-28 32.45 32.65 32.45 32.50 0.0M
2022-03-25 32.50 32.55 31.95 32.50 0.0M
2022-03-24 32.65 32.80 32.50 32.60 0.0M
2022-03-23 32.85 32.85 32.55 32.60 0.0M
2022-03-22 32.95 33.50 32.55 32.85 0.0M
2022-03-21 34.30 35.40 32.50 32.50 0.0M
2022-03-18 34.65 34.80 33.55 34.30 0.0M
2022-03-17 31.45 34.55 31.45 34.55 0.0M
2022-03-16 31.55 31.55 31.35 31.45 0.0M
2022-03-15 31.60 31.60 31.45 31.55 0.0M
2022-03-14 31.50 31.60 31.45 31.50 0.0M
2022-03-11 31.35 31.45 31.25 31.45 0.0M
2022-03-10 31.50 31.75 31.50 31.65 0.0M
2022-03-09 31.50 31.50 31.35 31.50 0.0M
2022-03-08 31.50 31.50 31.15 31.15 0.0M
2022-03-07 31.55 31.60 31.10 31.50 0.0M
2022-03-04 31.65 32.00 31.60 31.90 0.0M
2022-03-03 31.80 32.15 31.70 31.70 0.0M
2022-03-02 31.60 31.80 31.60 31.70 0.0M
2022-03-01 31.60 31.70 31.60 31.65 0.0M
2022-02-25 31.60 31.90 31.55 31.90 0.0M
2022-02-24 31.80 31.80 31.65 31.70 0.0M
2022-02-23 31.95 31.95 31.80 31.85 0.0M
2022-02-22 31.90 31.95 31.85 31.95 0.0M
2022-02-21 32.05 32.05 31.90 31.90 0.0M
2022-02-18 32.00 32.00 31.95 32.00 0.0M
2022-02-17 31.95 32.00 31.95 32.00 0.0M
2022-02-16 31.85 31.90 31.85 31.90 0.0M
2022-02-15 31.80 31.85 31.70 31.85 0.0M
2022-02-14 31.60 31.85 31.60 31.85 0.0M
2022-02-11 32.05 32.05 31.55 31.60 0.0M
2022-02-10 32.20 32.20 32.00 32.00 0.0M
2022-02-09 31.70 31.85 31.70 31.85 0.0M
2022-02-08 31.50 31.95 31.45 31.95 0.0M
2022-02-07 31.45 31.60 31.45 31.50 0.0M
2022-01-26 31.55 31.55 31.45 31.45 0.0M
2022-01-25 31.60 31.60 31.50 31.55 0.0M
2022-01-24 31.75 31.75 31.60 31.70 0.0M
2022-01-21 31.75 31.95 31.60 31.95 0.0M
2022-01-20 31.75 31.80 31.75 31.80 0.0M
2022-01-19 31.80 31.80 31.70 31.75 0.0M
2022-01-18 31.90 32.00 31.85 31.85 0.0M
2022-01-17 32.00 32.00 31.80 31.85 0.0M
2022-01-14 32.00 32.00 31.70 31.85 0.0M
2022-01-13 31.95 32.05 31.90 32.00 0.0M
2022-01-12 31.90 32.00 31.85 32.00 0.0M
2022-01-11 32.00 32.00 31.95 31.95 0.0M
2022-01-10 32.15 32.15 32.00 32.00 0.0M
2022-01-07 32.05 32.40 31.85 32.20 0.0M
2022-01-06 32.00 32.05 31.85 32.05 0.0M
2022-01-05 32.70 32.70 31.90 32.10 0.0M
2022-01-04 31.85 31.90 31.75 31.90 0.0M
2022-01-03 31.80 31.85 31.70 31.85 0.0M