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
2021-12-30 50.10 50.90 49.80 49.95 0.3M
2021-12-29 48.60 51.00 48.60 50.00 0.6M
2021-12-28 48.00 48.75 48.00 48.60 0.1M
2021-12-27 48.20 48.20 47.75 48.00 0.1M
2021-12-24 47.90 48.40 47.50 47.80 0.1M
2021-12-23 47.80 48.35 47.80 47.95 0.1M
2021-12-22 48.00 48.00 47.55 47.90 0.0M
2021-12-21 47.50 48.05 47.40 48.05 0.0M
2021-12-20 47.00 47.75 46.30 47.75 0.1M
2021-12-17 48.00 48.10 47.65 48.00 0.1M
2021-12-16 48.35 48.40 47.90 48.00 0.1M
2021-12-15 48.40 48.50 48.15 48.30 0.0M
2021-12-14 48.75 48.90 47.80 48.15 0.1M
2021-12-13 48.55 48.95 48.20 48.75 0.1M
2021-12-10 48.30 48.30 47.80 48.05 0.1M
2021-12-09 48.15 48.45 48.10 48.15 0.1M
2021-12-08 48.35 48.35 48.05 48.15 0.1M
2021-12-07 47.90 48.20 47.80 47.80 0.1M
2021-12-06 47.80 48.10 47.60 48.05 0.1M
2021-12-03 48.10 48.50 47.95 48.10 0.1M
2021-12-02 47.95 48.50 47.50 48.10 0.1M
2021-12-01 47.40 48.30 47.20 47.95 0.0M
2021-11-30 48.40 48.45 47.50 47.55 0.1M
2021-11-29 47.70 48.25 47.05 47.80 0.1M
2021-11-26 48.95 48.95 47.65 47.75 0.1M
2021-11-25 48.65 49.00 48.55 48.80 0.0M
2021-11-24 48.55 49.00 48.55 48.65 0.1M
2021-11-23 49.00 49.00 48.60 48.60 0.0M
2021-11-22 48.45 49.20 48.45 49.20 0.1M
2021-11-19 48.95 48.95 48.25 48.45 0.1M
2021-11-18 49.10 49.10 48.50 48.85 0.1M
2021-11-17 48.00 49.00 47.85 48.75 0.2M
2021-11-16 47.90 48.20 47.85 47.85 0.1M
2021-11-15 48.10 48.40 47.60 47.80 0.1M
2021-11-12 49.40 49.40 47.95 48.00 0.1M
2021-11-11 48.15 48.90 48.15 48.50 0.1M
2021-11-10 49.80 49.90 49.00 49.20 0.1M
2021-11-09 50.40 50.50 49.50 49.50 0.1M
2021-11-08 48.70 50.20 48.70 49.85 0.2M
2021-11-05 49.20 49.20 48.80 48.90 0.0M
2021-11-04 49.80 49.80 49.10 49.20 0.0M
2021-11-03 49.15 49.50 49.00 49.10 0.0M
2021-11-02 49.95 50.80 49.15 49.15 0.1M
2021-11-01 48.50 50.00 48.35 49.60 0.2M
2021-10-29 48.00 48.35 47.80 48.05 0.1M
2021-10-28 48.00 48.30 47.65 48.10 0.1M
2021-10-27 47.80 48.30 47.50 48.30 0.1M
2021-10-26 48.00 48.40 48.00 48.10 0.1M
2021-10-25 47.35 48.00 46.95 47.90 0.1M
2021-10-22 47.20 48.00 47.20 47.35 0.0M
2021-10-21 48.00 48.35 47.60 48.00 0.1M
2021-10-20 48.30 48.40 47.80 47.80 0.0M
2021-10-19 47.55 48.40 47.55 48.10 0.1M
2021-10-18 46.80 47.95 46.80 47.35 0.1M
2021-10-15 47.50 47.90 47.35 47.55 0.0M
2021-10-14 47.50 47.75 47.05 47.50 0.1M
2021-10-13 46.60 47.30 46.60 47.30 0.0M
2021-10-12 48.00 48.00 46.90 47.10 0.1M
2021-10-08 51.60 51.60 48.20 48.20 0.3M
2021-10-07 46.50 48.30 46.20 47.50 0.2M
2021-10-06 45.00 46.05 45.00 45.50 0.1M
2021-10-05 43.30 45.40 43.20 44.95 0.1M
2021-10-04 45.30 46.20 44.70 44.85 0.1M
2021-10-01 46.10 46.10 45.30 45.30 0.1M
2021-09-30 46.05 46.65 46.00 46.35 0.0M
2021-09-29 45.60 46.90 45.60 46.25 0.1M
2021-09-28 47.75 47.75 47.15 47.20 0.1M
2021-09-27 47.80 47.85 47.50 47.75 0.0M
2021-09-24 48.00 48.15 47.75 47.80 0.0M
2021-09-23 47.15 47.80 47.15 47.75 0.0M
2021-09-22 48.00 48.00 47.00 47.15 0.1M
2021-09-17 48.55 48.55 48.05 48.05 0.1M
2021-09-16 48.45 48.70 48.30 48.40 0.1M
2021-09-15 49.40 49.40 48.05 48.55 0.1M
2021-09-14 49.60 49.60 48.85 48.95 0.0M
2021-09-13 49.20 49.20 48.60 48.80 0.1M
2021-09-10 48.70 49.30 48.70 48.90 0.1M
2021-09-09 48.50 49.80 48.50 49.70 0.1M
2021-09-08 50.30 50.30 49.00 49.10 0.1M
2021-09-07 50.80 50.80 50.20 50.20 0.1M
2021-09-06 50.90 51.00 50.20 50.80 0.1M
2021-09-03 50.90 51.20 50.20 50.70 0.1M
2021-09-02 51.00 51.00 50.00 50.00 0.1M
2021-09-01 50.10 50.60 49.95 50.30 0.2M
2021-08-31 50.60 51.00 50.00 50.70 0.1M
2021-08-30 49.75 50.50 49.75 50.30 0.0M
2021-08-27 49.70 50.00 49.55 49.60 0.1M
2021-08-26 50.10 50.10 49.60 49.60 0.1M
2021-08-25 50.00 50.40 49.85 50.20 0.1M
2021-08-24 50.10 50.20 49.80 49.80 0.1M
2021-08-23 48.60 50.10 48.60 49.90 0.1M
2021-08-20 48.80 49.00 48.20 48.60 0.1M
2021-08-19 48.80 50.10 48.50 48.65 0.1M
2021-08-18 49.00 50.30 48.15 49.95 0.2M
2021-08-17 50.50 50.50 48.65 49.00 0.1M
2021-08-16 51.70 51.70 48.05 49.10 0.3M
2021-08-13 52.20 52.20 50.60 51.30 0.1M
2021-08-12 51.10 53.90 51.00 51.20 0.6M
2021-08-11 51.60 52.30 50.60 50.70 0.5M
2021-08-10 52.40 53.00 51.80 52.10 0.2M
2021-08-09 53.10 53.40 52.10 52.20 0.2M
2021-08-06 53.50 53.50 52.80 53.00 0.2M
2021-08-05 53.80 54.30 53.10 53.50 0.2M
2021-08-04 53.40 54.20 53.40 53.50 0.1M
2021-08-03 54.70 54.70 53.10 53.40 0.2M
2021-08-02 54.30 54.50 53.50 53.90 0.2M
2021-07-30 55.20 55.20 54.00 54.00 0.3M
2021-07-29 56.00 56.40 54.90 55.00 0.4M
2021-07-28 54.50 55.50 52.10 55.10 0.4M
2021-07-27 57.60 57.60 54.30 54.50 0.5M
2021-07-26 58.00 58.30 56.90 57.40 0.5M
2021-07-23 55.40 57.80 55.40 57.70 0.9M
2021-07-22 55.50 56.00 55.00 55.00 0.3M
2021-07-21 54.50 55.60 54.20 54.60 0.2M
2021-07-20 54.00 55.50 54.00 54.50 0.3M
2021-07-19 55.80 55.90 54.60 54.60 0.2M
2021-07-16 56.40 57.10 55.20 55.80 0.4M
2021-07-15 54.20 56.30 54.20 56.10 0.5M
2021-07-14 55.00 55.60 54.10 54.20 0.3M
2021-07-13 54.70 55.50 54.00 54.80 0.6M
2021-07-12 54.00 55.00 53.60 53.80 0.5M
2021-07-09 52.30 53.40 52.30 53.10 0.3M
2021-07-08 52.20 52.70 52.00 52.20 0.2M
2021-07-07 52.70 53.00 51.80 52.20 0.2M
2021-07-06 52.60 53.10 52.40 52.40 0.2M
2021-07-05 52.90 53.30 52.60 52.80 0.2M
2021-07-02 52.70 53.50 52.00 52.90 0.2M
2021-07-01 51.80 53.70 51.80 52.00 0.3M
2021-06-30 52.50 53.20 52.50 52.60 0.2M
2021-06-29 53.50 53.50 52.00 52.10 0.3M
2021-06-28 54.70 54.80 53.20 53.30 0.3M
2021-06-25 56.10 56.20 54.50 54.60 0.4M
2021-06-24 54.10 56.50 53.80 56.00 0.9M
2021-06-23 52.90 54.10 52.90 54.10 0.2M
2021-06-22 54.40 54.40 52.70 52.70 0.2M
2021-06-21 53.10 54.20 53.00 53.50 0.4M
2021-06-18 52.50 54.30 52.50 53.10 0.4M
2021-06-17 52.60 52.80 51.50 52.10 0.2M
2021-06-16 53.40 53.40 52.60 52.60 0.3M
2021-06-15 53.20 54.70 53.20 53.40 0.2M
2021-06-11 52.40 54.10 52.40 52.80 0.4M
2021-06-10 52.20 52.70 51.30 51.70 0.2M
2021-06-09 50.90 51.60 50.90 51.20 0.1M
2021-06-08 50.80 51.40 50.80 51.10 0.1M
2021-06-07 51.00 51.30 50.20 50.70 0.2M
2021-06-04 52.10 52.20 51.10 51.30 0.2M
2021-06-03 52.50 53.10 51.90 52.10 0.1M
2021-06-02 53.80 54.40 52.20 52.20 0.3M
2021-06-01 50.40 54.10 50.40 53.80 0.5M
2021-05-31 51.30 52.10 50.30 50.30 0.3M
2021-05-28 51.10 51.90 51.00 51.10 0.2M
2021-05-27 51.30 51.30 50.40 50.80 0.1M
2021-05-26 51.00 51.60 50.90 51.30 0.1M
2021-05-25 50.80 51.80 50.80 51.00 0.5M
2021-05-24 48.60 51.20 48.40 50.00 0.3M
2021-05-21 47.50 48.85 47.50 48.70 0.3M
2021-05-20 47.90 47.90 46.60 46.60 0.2M
2021-05-19 48.50 49.00 47.30 47.80 0.3M
2021-05-18 45.55 48.95 45.55 48.55 0.3M
2021-05-17 43.20 47.00 43.20 44.60 0.6M
2021-05-14 48.80 49.95 47.55 47.55 0.4M
2021-05-13 46.30 49.60 45.50 48.30 0.5M
2021-05-12 50.80 52.60 46.25 47.90 0.9M
2021-05-11 54.40 54.40 51.00 51.10 0.8M
2021-05-10 56.50 57.10 54.50 54.60 0.6M
2021-05-07 57.00 57.20 56.30 56.70 0.4M
2021-05-06 56.70 57.70 56.00 56.20 0.3M
2021-05-05 56.10 57.00 55.00 56.30 0.4M
2021-05-04 58.90 58.90 54.30 56.10 1.0M
2021-05-03 60.70 60.70 58.50 58.80 1.1M
2021-04-29 62.20 62.20 60.30 60.70 0.9M
2021-04-28 61.90 62.80 61.00 61.50 0.7M
2021-04-27 62.30 62.60 61.00 61.50 0.5M
2021-04-26 62.90 63.00 61.80 62.10 0.7M
2021-04-23 61.00 63.50 60.20 62.10 0.8M
2021-04-22 64.60 64.70 60.60 61.00 1.6M
2021-04-21 65.60 66.00 63.80 64.00 1.2M
2021-04-20 66.50 66.50 65.00 65.60 1.2M
2021-04-19 69.10 69.20 66.10 66.30 1.8M
2021-04-16 69.20 70.90 67.20 68.20 2.2M
2021-04-15 68.10 73.30 66.00 68.60 6.6M
2021-04-14 63.10 68.30 62.10 68.00 5.5M
2021-04-13 64.50 66.90 62.00 62.50 4.0M
2021-04-12 63.10 64.80 62.60 64.00 2.6M
2021-04-09 62.00 62.90 61.50 62.20 1.3M
2021-04-08 61.40 62.90 61.20 61.50 1.1M
2021-04-07 62.60 62.60 60.70 61.40 0.6M
2021-04-06 60.60 62.10 60.60 61.90 1.1M
2021-04-01 60.40 62.00 60.20 60.20 1.5M
2021-03-31 59.40 59.40 58.60 58.80 0.3M
2021-03-30 59.40 59.40 58.70 59.10 0.3M
2021-03-29 59.00 59.20 58.60 58.90 0.3M
2021-03-26 59.10 59.10 58.30 58.50 0.2M
2021-03-25 59.20 59.20 58.20 58.20 0.3M
2021-03-24 58.60 60.30 58.30 58.60 0.5M
2021-03-23 59.60 59.60 58.40 58.90 0.3M
2021-03-22 59.90 59.90 58.70 59.10 0.4M
2021-03-19 60.40 61.00 59.30 59.80 0.4M
2021-03-18 59.00 61.10 59.00 61.00 0.6M
2021-03-17 60.40 60.50 58.60 59.00 0.8M
2021-03-16 61.30 61.60 60.10 60.10 0.6M
2021-03-15 61.70 62.00 60.80 60.80 0.3M
2021-03-12 61.80 62.00 60.80 61.70 0.4M
2021-03-11 61.20 62.30 60.70 60.90 0.7M
2021-03-10 61.80 62.00 60.20 60.30 0.5M
2021-03-09 61.30 63.50 60.90 61.10 1.3M
2021-03-08 60.90 63.40 60.50 61.90 1.6M
2021-03-05 59.50 61.70 59.30 60.50 0.5M
2021-03-04 61.00 62.30 60.20 60.40 0.7M
2021-03-03 59.30 61.80 58.20 60.90 0.9M
2021-03-02 62.50 62.50 58.60 58.60 0.6M
2021-02-26 59.00 60.90 59.00 59.80 0.5M
2021-02-25 61.70 62.40 60.50 60.90 0.7M
2021-02-24 61.50 62.70 59.60 59.90 0.9M
2021-02-23 61.90 64.70 61.20 61.40 1.9M
2021-02-22 59.50 62.60 59.30 61.80 1.5M
2021-02-19 57.70 59.40 57.50 58.50 0.7M
2021-02-18 56.30 58.90 56.20 57.50 1.0M
2021-02-17 56.00 57.00 55.20 56.30 0.7M
2021-02-05 54.90 55.70 54.70 55.40 0.5M
2021-02-04 55.00 55.40 54.50 54.70 0.5M
2021-02-03 56.00 56.80 55.00 55.10 0.8M
2021-02-02 56.50 57.20 55.00 55.20 1.2M
2021-02-01 58.30 59.00 55.20 55.70 1.8M
2021-01-29 62.60 65.50 59.20 59.20 4.3M
2021-01-28 61.30 63.40 61.30 61.90 1.8M
2021-01-27 65.50 66.50 61.80 63.60 9.1M
2021-01-26 59.50 64.20 59.20 64.20 11.1M
2021-01-25 58.70 59.50 57.10 58.40 0.8M
2021-01-22 60.20 60.20 56.20 58.60 2.2M
2021-01-21 53.60 58.70 53.60 58.60 2.3M
2021-01-20 56.40 57.60 53.20 53.40 1.2M
2021-01-19 57.20 58.10 55.60 55.90 0.8M
2021-01-18 59.40 59.50 56.40 57.60 0.5M
2021-01-15 59.90 60.40 58.00 58.40 1.5M
2021-01-14 58.00 59.70 57.60 59.30 1.3M
2021-01-13 57.10 57.70 56.50 57.60 0.5M
2021-01-12 58.00 58.20 55.50 56.50 0.9M
2021-01-11 59.10 61.20 58.30 58.60 2.2M
2021-01-08 57.00 59.80 56.30 58.10 2.1M
2021-01-07 55.80 56.00 54.60 55.80 0.4M
2021-01-06 57.60 58.60 53.20 54.40 1.5M
2021-01-05 56.90 60.40 56.50 57.50 2.3M
2021-01-04 55.40 57.60 54.50 57.00 1.2M