TBI Motion Technology Co Ltd (4540)

4540
🏛️ 台湾 →
40.55
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 42.90 42.90 40.30 40.55 1.7M
2025-09-25 42.45 43.60 42.25 42.65 1.6M
2025-09-24 42.80 43.00 41.60 41.95 1.3M
2025-09-23 43.75 43.80 42.50 42.55 1.1M
2025-09-22 44.00 44.50 43.10 43.35 1.0M
2025-09-19 44.30 44.70 43.30 43.30 1.3M
2025-09-18 44.70 44.90 43.80 44.05 1.2M
2025-09-17 44.75 45.25 44.25 44.55 1.2M
2025-09-16 45.25 45.55 44.25 44.35 1.4M
2025-09-15 46.15 46.15 44.55 45.10 1.4M
2025-09-12 45.50 46.50 45.05 45.20 1.5M
2025-09-11 47.30 47.30 44.85 44.90 2.2M
2025-09-10 47.10 47.50 46.70 46.85 2.9M
2025-09-09 46.90 48.35 46.10 46.95 5.8M
2025-09-08 45.90 46.50 44.95 46.35 1.9M
2025-09-05 45.20 46.00 45.15 45.60 1.6M
2025-09-04 45.60 45.95 44.80 44.80 1.9M
2025-09-03 45.00 45.50 44.80 45.40 1.4M
2025-09-02 45.00 45.70 43.75 44.70 2.2M
2025-09-01 46.05 47.40 44.65 44.70 4.2M
2025-08-29 51.50 52.30 46.50 46.50 15.5M
2025-08-28 45.15 49.60 44.85 49.60 6.6M
2025-08-27 46.05 46.15 44.95 45.10 2.8M
2025-08-26 45.20 46.35 44.50 45.80 3.7M
2025-08-25 44.90 46.20 44.70 45.00 3.9M
2025-08-22 44.60 45.40 43.80 43.85 4.2M
2025-08-21 43.60 45.10 43.60 43.80 2.8M
2025-08-20 45.00 45.30 43.00 43.15 3.1M
2025-08-19 47.20 47.40 44.50 45.30 7.9M
2025-08-18 43.80 46.40 43.50 46.40 6.6M
2025-08-15 41.55 44.40 40.75 43.70 4.9M
2025-08-14 43.00 43.00 41.65 41.65 2.0M
2025-08-13 41.95 44.15 41.20 42.40 6.0M
2025-08-12 41.00 42.15 40.65 41.30 2.0M
2025-08-11 42.00 44.10 41.15 41.20 8.1M
2025-08-08 40.30 41.35 39.70 41.30 1.7M
2025-08-07 40.60 40.60 39.50 40.10 0.9M
2025-08-06 40.85 41.00 40.00 40.10 1.2M
2025-08-05 42.30 42.45 40.65 41.15 2.5M
2025-08-04 38.65 41.45 38.60 41.15 2.7M
2025-08-01 38.65 40.00 37.80 39.40 1.1M
2025-07-31 39.90 40.35 39.20 39.20 1.3M
2025-07-30 38.75 40.00 38.40 39.85 1.9M
2025-07-29 38.80 38.95 38.10 38.35 0.5M
2025-07-28 38.45 39.00 37.90 38.80 0.4M
2025-07-25 38.75 38.75 38.15 38.35 0.5M
2025-07-24 39.45 39.50 38.25 39.00 0.7M
2025-07-23 38.00 39.85 38.00 39.05 1.8M
2025-07-22 39.30 39.30 37.50 37.85 1.0M
2025-07-21 39.10 39.50 38.75 38.90 1.2M
2025-07-18 38.80 40.10 38.10 38.80 3.1M
2025-07-17 37.80 38.50 37.50 38.00 1.1M
2025-07-16 36.45 37.80 36.45 37.25 0.9M
2025-07-15 36.55 36.55 36.15 36.55 0.4M
2025-07-14 36.85 36.85 35.85 36.10 0.4M
2025-07-11 36.45 37.40 36.20 36.55 1.0M
2025-07-10 36.75 36.85 35.55 35.95 0.7M
2025-07-09 35.65 35.75 35.25 35.30 0.5M
2025-07-08 36.00 36.00 34.70 35.40 0.8M
2025-07-07 36.65 36.65 35.55 36.00 0.6M
2025-07-04 38.40 38.70 36.65 36.65 1.1M
2025-07-03 37.85 38.40 37.75 38.20 0.7M
2025-07-02 37.50 37.75 37.00 37.30 0.4M
2025-07-01 38.30 38.40 37.50 37.50 0.6M
2025-06-30 38.70 38.95 37.70 37.70 0.9M
2025-06-27 40.50 40.50 38.35 38.50 1.3M
2025-06-26 39.45 41.00 39.35 39.80 2.3M
2025-06-25 39.65 39.85 38.75 38.90 0.8M
2025-06-24 38.30 39.95 38.20 39.30 1.7M
2025-06-23 37.00 37.75 36.40 37.50 0.7M
2025-06-20 37.85 38.70 37.30 37.60 0.8M
2025-06-19 39.60 39.60 37.90 37.90 1.0M
2025-06-18 39.50 39.85 39.20 39.40 0.6M
2025-06-17 39.60 39.70 39.00 39.35 0.7M
2025-06-16 39.00 39.15 38.35 39.15 0.6M
2025-06-13 39.70 40.00 39.05 39.15 1.1M
2025-06-12 40.55 41.20 39.90 40.40 1.1M
2025-06-11 40.15 40.35 39.40 40.30 1.3M
2025-06-10 39.50 40.95 39.50 39.55 1.6M
2025-06-09 40.60 40.60 39.35 39.45 0.7M
2025-06-06 41.50 41.75 40.00 40.00 1.2M
2025-06-05 41.90 42.50 41.30 41.50 1.5M
2025-06-04 40.80 42.95 40.80 41.40 2.6M
2025-06-03 39.80 41.10 39.35 40.50 1.3M
2025-06-02 40.30 40.30 39.20 39.50 0.8M
2025-05-29 41.60 41.60 40.25 40.70 0.9M
2025-05-28 42.45 42.75 40.80 41.00 1.4M
2025-05-27 43.05 43.45 41.40 41.65 2.5M
2025-05-26 41.80 43.55 41.65 42.85 2.8M
2025-05-23 42.75 42.85 41.65 41.70 1.0M
2025-05-22 42.10 42.75 41.50 42.25 1.2M
2025-05-21 43.10 43.20 42.05 42.40 1.4M
2025-05-20 43.40 44.40 41.95 42.40 2.9M
2025-05-19 43.70 44.80 43.00 43.00 4.9M
2025-05-16 43.00 43.95 42.60 43.50 2.2M
2025-05-15 42.15 44.20 41.95 43.15 4.7M
2025-05-14 42.90 42.90 41.70 42.50 1.7M
2025-05-13 44.00 44.00 41.70 42.30 5.0M
2025-05-12 40.30 43.50 40.30 42.65 5.8M
2025-05-09 38.00 40.45 37.30 39.70 2.8M
2025-05-08 37.95 38.30 37.60 37.65 0.6M
2025-05-07 38.30 38.30 37.25 37.55 0.8M
2025-05-06 37.35 38.70 37.30 38.05 1.2M
2025-05-05 41.30 41.30 37.25 37.65 3.7M
2025-05-02 41.00 42.15 40.25 41.35 5.4M
2025-04-30 40.30 43.95 39.60 39.90 11.2M
2025-04-29 37.35 40.70 37.00 40.40 5.3M
2025-04-28 37.30 37.90 37.10 37.25 0.6M
2025-04-25 36.45 38.10 36.45 37.10 1.5M
2025-04-24 36.45 36.50 35.40 35.60 0.8M
2025-04-23 35.10 35.85 35.00 35.65 0.9M
2025-04-22 34.00 35.45 33.80 34.10 1.1M
2025-04-21 37.50 37.50 34.80 34.80 1.0M
2025-04-18 36.95 37.80 36.35 37.20 1.5M
2025-04-17 37.00 37.25 35.80 36.60 2.1M
2025-04-16 38.35 38.45 36.60 36.65 1.9M
2025-04-15 36.95 39.10 36.65 39.00 2.2M
2025-04-14 36.90 38.30 35.90 36.15 2.1M
2025-04-11 33.45 36.40 32.95 36.25 2.5M
2025-04-10 36.00 36.50 35.10 36.50 2.1M
2025-04-09 33.20 34.10 33.20 33.20 2.2M
2025-04-08 36.85 36.85 36.85 36.85 0.9M
2025-04-07 40.90 40.90 40.90 40.90 0.1M
2025-04-02 45.05 45.90 44.50 45.40 1.0M
2025-04-01 44.45 45.35 43.80 45.25 1.2M
2025-03-31 45.20 46.10 43.25 43.65 2.4M
2025-03-28 48.15 48.35 46.55 47.30 1.9M
2025-03-27 49.55 49.80 48.35 48.70 1.4M
2025-03-26 50.00 50.70 49.65 50.00 1.0M
2025-03-25 50.20 51.20 49.35 49.70 1.7M
2025-03-24 49.50 51.70 49.35 49.50 3.1M
2025-03-21 50.50 50.70 49.00 49.05 1.5M
2025-03-20 51.00 51.20 50.30 50.30 1.3M
2025-03-19 52.50 52.50 49.75 50.20 2.5M
2025-03-18 52.70 53.00 51.50 52.00 1.7M
2025-03-17 52.60 53.40 52.10 52.10 2.7M
2025-03-14 52.80 53.20 51.40 52.80 4.1M
2025-03-13 50.60 54.90 50.60 52.20 9.9M
2025-03-12 50.20 51.00 49.50 49.95 2.6M
2025-03-11 50.00 50.40 48.65 49.75 2.4M
2025-03-10 51.60 52.00 50.10 51.70 3.0M
2025-03-07 54.30 55.30 51.60 51.70 4.1M
2025-03-06 57.30 57.80 54.80 54.80 3.9M
2025-03-05 56.00 58.10 56.00 56.60 5.1M
2025-03-04 55.10 56.90 54.10 55.50 3.8M
2025-03-03 57.70 58.00 55.80 55.80 3.9M
2025-02-27 59.00 60.40 56.60 58.30 11.5M
2025-02-26 58.00 60.00 57.60 58.40 9.3M
2025-02-25 59.80 60.00 57.40 58.00 10.5M
2025-02-24 56.40 61.50 55.60 59.90 22.5M
2025-02-21 55.90 57.70 54.80 56.60 6.4M
2025-02-20 57.30 58.00 55.30 55.50 4.9M
2025-02-19 58.30 59.50 56.70 57.20 8.9M
2025-02-18 58.10 58.10 56.50 57.10 5.5M
2025-02-17 57.00 59.80 57.00 57.80 12.8M
2025-02-14 56.30 59.00 56.00 56.80 14.4M
2025-02-13 57.20 57.60 55.60 56.30 7.3M
2025-02-12 57.20 60.00 56.30 57.20 25.4M
2025-02-11 55.20 58.90 55.10 56.90 13.9M
2025-02-10 55.90 56.70 54.70 54.90 8.7M
2025-02-07 55.60 58.60 55.20 57.50 19.9M
2025-02-06 53.70 58.00 53.70 55.70 35.6M
2025-02-05 48.80 53.00 48.05 53.00 6.3M
2025-02-04 48.40 49.40 46.10 48.25 4.3M
2025-02-03 49.30 50.50 47.60 48.25 2.7M
2025-01-22 52.40 52.60 50.50 50.60 2.9M
2025-01-21 52.20 52.70 51.50 51.80 2.3M
2025-01-20 51.50 52.50 51.00 51.80 3.3M
2025-01-17 53.50 54.40 50.70 50.90 7.6M
2025-01-16 53.50 54.80 52.90 53.80 10.2M
2025-01-15 52.60 53.60 51.50 52.10 5.7M
2025-01-14 50.90 53.60 50.30 53.20 5.9M
2025-01-13 51.50 52.30 49.00 51.00 7.7M
2025-01-10 53.00 54.80 51.50 52.00 13.2M
2025-01-09 54.00 54.70 51.40 51.70 9.9M
2025-01-08 57.80 58.80 54.50 54.70 15.9M
2025-01-07 63.00 65.00 57.70 58.30 37.1M
2025-01-06 60.40 62.60 57.90 62.50 4.9M
2025-01-03 61.20 62.00 59.00 59.70 2.9M
2025-01-02 61.40 62.50 61.00 61.20 2.3M