Tcm Biotech International (4169)

4169
🏛️ 台湾 →
115.00
最終更新: 2025-10-01
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 31.30 31.95 31.20 31.55 0.0M
2022-12-29 31.10 31.90 31.00 31.10 0.0M
2022-12-28 31.30 31.50 30.95 30.95 0.1M
2022-12-27 31.60 31.60 31.35 31.60 0.0M
2022-12-26 31.30 31.55 31.00 31.55 0.1M
2022-12-23 31.40 31.75 31.20 31.50 0.0M
2022-12-22 31.05 31.80 31.05 31.40 0.0M
2022-12-21 32.00 32.10 31.50 31.50 0.0M
2022-12-20 31.55 32.00 31.40 31.90 0.0M
2022-12-19 32.65 33.00 32.40 32.50 0.0M
2022-12-16 32.00 32.85 31.70 32.60 0.2M
2022-12-15 31.60 32.00 31.40 32.00 0.1M
2022-12-14 31.50 31.65 31.00 31.60 0.0M
2022-12-13 31.55 31.80 30.90 31.00 0.1M
2022-12-12 30.90 31.80 30.90 31.55 0.0M
2022-12-09 31.05 31.45 30.00 30.65 0.0M
2022-12-08 30.55 31.00 30.50 31.00 0.0M
2022-12-07 29.60 31.00 29.60 30.65 0.0M
2022-12-06 30.50 31.00 30.00 30.60 0.0M
2022-12-05 31.50 31.50 30.00 30.50 0.1M
2022-12-02 30.45 30.80 30.00 30.70 0.1M
2022-12-01 31.55 31.65 30.50 30.50 0.1M
2022-11-30 31.10 32.00 30.50 31.00 0.0M
2022-11-29 31.70 31.95 30.65 31.60 0.1M
2022-11-28 32.00 32.00 30.70 31.70 0.1M
2022-11-25 32.00 32.00 30.95 31.50 0.0M
2022-11-24 31.85 32.00 31.00 31.80 0.1M
2022-11-23 31.85 32.60 30.70 31.60 0.1M
2022-11-22 32.10 32.10 30.90 31.80 0.0M
2022-11-21 32.40 32.40 31.00 32.00 0.1M
2022-11-18 32.90 33.95 30.90 32.20 0.1M
2022-11-17 34.00 34.00 33.00 33.95 0.0M
2022-11-16 35.95 35.95 33.10 33.60 0.2M
2022-11-15 34.35 38.90 34.20 35.95 0.3M
2022-11-14 32.95 35.75 32.95 35.00 0.1M
2022-11-11 34.70 34.70 33.10 34.55 0.0M
2022-11-10 34.65 34.65 34.65 34.65 0.0M
2022-11-09 34.00 34.70 34.00 34.70 0.0M
2022-11-08 33.35 33.65 33.30 33.30 0.0M
2022-11-07 31.90 33.35 31.90 33.35 0.0M
2022-11-04 31.85 33.30 31.85 33.30 0.0M
2022-11-03 33.60 33.60 32.00 32.20 0.0M
2022-11-02 33.65 33.65 33.65 33.65 0.0M
2022-11-01 33.60 33.65 33.60 33.65 0.0M
2022-10-31 33.60 33.60 33.60 33.60 0.0M
2022-10-28 33.30 33.30 33.30 33.30 0.0M
2022-10-27 33.35 33.35 33.35 33.35 0.0M
2022-10-26 33.40 33.40 32.00 33.40 0.0M
2022-10-25 32.85 33.20 32.05 32.70 0.0M
2022-10-24 33.05 33.60 32.95 33.60 0.0M
2022-10-21 33.65 33.65 33.10 33.65 0.0M
2022-10-20 33.75 34.45 32.75 33.10 0.0M
2022-10-19 34.65 34.65 34.60 34.60 0.0M
2022-10-18 33.50 34.65 33.45 34.65 0.0M
2022-10-17 33.30 33.50 32.85 33.40 0.0M
2022-10-14 35.00 35.00 33.85 34.95 0.0M
2022-10-13 35.00 35.00 33.40 34.95 0.0M
2022-10-12 33.70 35.70 33.50 34.65 0.0M
2022-10-11 32.40 33.65 32.40 33.60 0.0M
2022-10-07 32.60 33.65 32.50 33.65 0.0M
2022-10-06 32.65 33.10 32.50 33.10 0.0M
2022-10-05 34.15 34.15 34.15 34.15 0.0M
2022-10-04 33.00 34.20 33.00 34.20 0.0M
2022-10-03 33.05 34.35 32.05 32.95 0.0M
2022-09-30 34.00 34.90 33.70 34.50 0.0M
2022-09-29 34.50 35.15 34.10 35.10 0.0M
2022-09-28 35.75 35.75 32.90 33.00 0.1M
2022-09-27 34.50 35.70 34.50 35.45 0.0M
2022-09-26 34.45 35.15 33.50 34.00 0.1M
2022-09-23 35.55 35.55 34.25 35.25 0.0M
2022-09-22 35.45 35.60 34.10 35.55 0.1M
2022-09-21 35.00 35.50 35.00 35.45 0.0M
2022-09-20 35.45 35.55 34.55 35.55 0.0M
2022-09-19 35.45 35.45 34.35 35.15 0.0M
2022-09-16 37.80 37.80 33.85 35.40 0.2M
2022-09-15 36.60 37.25 36.50 37.05 0.1M
2022-09-14 34.25 36.60 34.05 36.60 0.1M
2022-09-13 35.50 35.50 34.20 35.05 0.0M
2022-09-12 35.25 35.30 33.75 34.35 0.0M
2022-09-08 36.00 36.75 33.35 33.75 0.1M
2022-09-07 36.65 36.65 35.65 36.00 0.0M
2022-09-06 35.65 37.30 35.65 36.60 0.0M
2022-09-05 37.00 37.80 36.05 36.10 0.0M
2022-09-02 37.15 37.15 36.00 36.65 0.1M
2022-09-01 37.00 37.15 36.10 36.35 0.1M
2022-08-31 36.65 36.80 36.00 36.60 0.0M
2022-08-30 36.80 38.90 35.95 36.25 0.2M
2022-08-29 33.65 36.50 33.40 36.30 0.2M
2022-08-26 31.95 33.60 31.70 33.40 0.1M
2022-08-25 31.15 31.70 31.15 31.50 0.0M
2022-08-24 31.40 31.40 30.15 30.15 0.0M
2022-08-22 31.55 31.55 30.70 30.70 0.0M
2022-08-19 30.70 30.90 30.70 30.80 0.0M
2022-08-18 30.85 30.85 30.85 30.85 0.0M
2022-08-17 30.10 30.70 30.10 30.30 0.0M
2022-08-16 30.15 30.30 30.10 30.10 0.0M
2022-08-15 31.30 31.30 30.10 30.10 0.0M
2022-08-12 30.30 31.55 30.20 31.30 0.0M
2022-08-11 30.30 30.30 30.30 30.30 0.0M
2022-08-10 30.50 30.50 30.00 30.30 0.0M
2022-08-09 30.40 30.40 30.40 30.40 0.0M
2022-08-08 30.50 30.50 30.00 30.40 0.0M
2022-08-05 30.00 30.45 30.00 30.45 0.0M
2022-08-04 29.95 30.10 29.90 30.10 0.0M
2022-08-03 29.50 30.10 29.40 30.10 0.0M
2022-08-01 30.35 30.35 30.35 30.35 0.0M
2022-07-29 30.30 30.30 30.30 30.30 0.0M
2022-07-27 29.50 29.95 29.50 29.50 0.0M
2022-07-26 29.50 30.00 29.50 30.00 0.0M
2022-07-25 29.60 29.60 29.50 29.50 0.0M
2022-07-22 30.00 30.00 30.00 30.00 0.0M
2022-07-21 30.20 30.30 30.00 30.00 0.0M
2022-07-20 29.05 29.50 29.05 29.50 0.0M
2022-07-18 30.10 30.10 30.10 30.10 0.0M
2022-07-15 29.50 29.80 29.50 29.80 0.0M
2022-07-14 30.60 30.60 30.60 30.60 0.0M
2022-07-11 30.00 31.00 29.90 30.00 0.0M
2022-07-06 30.00 30.75 29.50 30.75 0.0M
2022-07-05 30.50 30.75 30.50 30.75 0.0M
2022-07-01 30.20 30.40 29.95 30.40 0.0M
2022-06-30 31.50 31.70 31.50 31.70 0.0M
2022-06-29 32.55 32.55 31.50 31.50 0.0M
2022-06-28 32.05 33.10 31.80 31.80 0.0M
2022-06-27 32.25 32.25 32.25 32.25 0.0M
2022-06-24 30.85 32.25 30.85 32.25 0.0M
2022-06-23 32.25 32.25 32.25 32.25 0.0M
2022-06-22 32.25 32.25 30.80 31.05 0.0M
2022-06-21 30.85 31.00 30.50 30.85 0.0M
2022-06-20 31.65 31.65 30.40 30.85 0.0M
2022-06-17 31.00 32.05 30.00 31.95 0.0M
2022-06-16 30.10 31.90 30.00 30.55 0.0M
2022-06-15 30.10 30.10 30.10 30.10 0.0M
2022-06-14 30.05 30.10 28.75 30.10 0.0M
2022-06-13 30.00 30.10 29.40 30.00 0.0M
2022-06-09 30.40 30.50 30.00 30.50 0.0M
2022-06-07 30.50 30.50 29.20 29.20 0.0M
2022-06-01 30.10 30.50 30.00 30.50 0.0M
2022-05-31 30.40 30.65 30.40 30.50 0.0M
2022-05-30 30.05 30.05 30.05 30.05 0.0M
2022-05-27 30.50 30.50 30.50 30.50 0.0M
2022-05-26 31.30 31.30 30.00 30.45 0.0M
2022-05-25 31.20 31.20 30.00 31.15 0.0M
2022-05-24 30.90 31.20 30.40 31.20 0.0M
2022-05-23 31.95 31.95 31.95 31.95 0.0M
2022-05-20 32.00 32.00 32.00 32.00 0.0M
2022-05-19 31.95 32.00 31.95 32.00 0.0M
2022-05-18 32.00 32.00 31.00 31.00 0.0M
2022-05-17 32.05 32.05 30.70 30.70 0.0M
2022-05-16 32.05 32.05 32.00 32.00 0.0M
2022-05-13 31.00 31.00 31.00 31.00 0.0M
2022-05-12 31.95 31.95 30.80 31.00 0.0M
2022-05-11 32.05 32.05 32.05 32.05 0.0M
2022-05-10 33.10 33.10 30.35 32.00 0.0M
2022-05-09 33.00 33.00 32.50 32.50 0.0M
2022-05-06 31.85 33.10 31.85 32.00 0.0M
2022-05-05 34.15 34.15 32.50 33.40 0.0M
2022-05-04 34.60 34.60 33.50 33.95 0.0M
2022-04-29 32.10 33.10 31.75 32.00 0.0M
2022-04-27 32.65 33.10 32.60 33.00 0.0M
2022-04-25 35.10 35.10 33.40 33.40 0.0M
2022-04-22 35.15 35.15 35.00 35.00 0.0M
2022-04-21 34.85 35.00 34.05 34.90 0.0M
2022-04-20 34.20 34.20 34.20 34.20 0.0M
2022-04-19 34.15 34.15 32.70 34.00 0.0M
2022-04-18 33.05 33.50 33.00 33.50 0.0M
2022-04-15 33.05 34.55 33.05 34.00 0.0M
2022-04-14 33.60 34.60 33.60 34.60 0.0M
2022-04-13 34.65 34.65 34.55 34.55 0.0M
2022-04-12 33.60 34.00 33.00 33.60 0.0M
2022-04-11 34.25 34.40 34.00 34.00 0.0M
2022-04-08 34.00 34.15 33.05 34.15 0.0M
2022-04-07 33.00 33.10 33.00 33.00 0.0M
2022-04-06 34.35 34.35 34.35 34.35 0.0M
2022-04-01 34.35 34.35 34.20 34.20 0.0M
2022-03-31 34.40 34.40 34.20 34.40 0.0M
2022-03-30 34.10 34.10 33.95 33.95 0.0M
2022-03-29 33.65 33.70 33.50 33.70 0.0M
2022-03-25 33.40 33.65 33.10 33.10 0.0M
2022-03-24 32.85 33.20 32.85 33.20 0.0M
2022-03-23 32.90 33.10 32.90 32.90 0.1M
2022-03-22 33.00 33.00 33.00 33.00 0.0M
2022-03-21 34.35 34.40 33.00 34.35 0.0M
2022-03-18 33.20 34.15 33.20 34.15 0.0M
2022-03-17 33.35 33.50 33.35 33.35 0.0M
2022-03-16 34.30 35.70 33.25 34.35 0.0M
2022-03-15 35.70 35.70 32.90 34.25 0.0M
2022-03-14 34.75 35.25 34.05 35.25 0.0M
2022-03-11 36.15 36.15 33.25 34.60 0.0M
2022-03-10 36.15 36.15 36.15 36.15 0.0M
2022-03-08 36.00 36.00 34.85 35.00 0.0M
2022-03-07 34.85 36.25 34.50 35.00 0.0M
2022-03-04 36.10 37.00 34.85 36.00 0.0M
2022-03-03 37.50 37.50 36.05 36.90 0.0M
2022-03-02 37.00 37.00 36.10 36.10 0.0M
2022-03-01 37.65 37.95 37.65 37.75 0.0M
2022-02-25 37.00 39.20 37.00 37.25 0.1M
2022-02-24 36.50 36.50 36.15 36.50 0.0M
2022-02-23 37.95 37.95 37.95 37.95 0.0M
2022-02-22 36.95 38.00 36.80 37.85 0.0M
2022-02-21 38.15 38.20 36.40 36.40 0.1M
2022-02-18 36.75 38.05 36.75 37.70 0.1M
2022-02-17 35.25 35.65 35.20 35.50 0.0M
2022-02-16 34.50 34.65 34.50 34.50 0.0M
2022-02-15 34.00 34.15 33.80 34.00 0.0M
2022-02-14 33.35 33.95 33.35 33.95 0.0M
2022-02-11 32.80 34.30 32.80 33.50 0.0M
2022-02-10 34.35 34.45 33.10 34.40 0.0M
2022-02-09 35.70 35.70 34.05 35.05 0.0M
2022-02-08 34.70 35.20 34.70 35.05 0.0M
2022-02-07 34.00 34.00 34.00 34.00 0.0M
2022-01-26 33.85 34.65 33.70 33.85 0.0M
2022-01-25 34.15 34.15 33.20 33.35 0.0M
2022-01-24 33.75 34.00 33.75 34.00 0.0M
2022-01-21 34.05 35.45 33.85 34.00 0.0M
2022-01-20 35.15 35.15 34.85 35.00 0.0M
2022-01-19 35.45 35.45 35.00 35.00 0.0M
2022-01-18 35.45 35.50 34.35 35.20 0.0M
2022-01-17 35.20 36.00 34.85 35.40 0.0M
2022-01-14 36.50 36.65 35.25 36.00 0.0M
2022-01-13 36.55 36.95 36.50 36.50 0.0M
2022-01-12 37.00 37.95 36.80 36.90 0.0M
2022-01-11 37.50 37.50 36.95 37.25 0.0M
2022-01-10 37.30 37.95 37.15 37.80 0.0M
2022-01-07 37.70 38.00 37.55 37.85 0.0M
2022-01-06 37.50 38.65 37.00 37.85 0.0M
2022-01-05 37.05 37.45 37.00 37.45 0.0M
2022-01-04 38.65 38.65 37.25 37.25 0.0M
2022-01-03 37.15 38.70 37.10 38.60 0.0M