Tecom Co Ltd (2321)

2321
🏛️ 台湾 →
17.10
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
2023-12-29 15.80 15.80 15.05 15.05 0.0M
2023-12-28 15.00 15.45 15.00 15.40 0.0M
2023-12-27 15.55 15.60 15.10 15.55 0.0M
2023-12-26 14.15 15.30 14.15 15.30 0.0M
2023-12-25 14.00 14.65 14.00 14.65 0.0M
2023-12-22 15.55 15.55 15.10 15.10 0.0M
2023-12-21 15.85 15.85 15.85 15.85 0.0M
2023-12-20 15.85 15.85 15.25 15.75 0.0M
2023-12-19 15.60 15.60 15.00 15.55 0.0M
2023-12-18 14.70 15.70 14.70 15.20 0.0M
2023-12-15 16.10 16.10 15.50 15.75 0.0M
2023-12-14 15.40 16.00 15.40 16.00 0.0M
2023-12-13 15.50 15.50 15.00 15.40 0.0M
2023-12-12 14.35 15.35 14.35 15.00 0.0M
2023-12-11 16.25 16.25 15.15 15.15 0.0M
2023-12-08 16.70 16.70 15.45 16.10 0.0M
2023-12-06 15.95 16.40 15.60 16.40 0.0M
2023-12-05 16.70 16.70 15.15 16.00 0.0M
2023-12-04 16.30 16.30 16.30 16.30 0.0M
2023-12-01 16.00 16.50 15.35 15.85 0.0M
2023-11-30 16.80 16.80 16.80 16.80 0.0M
2023-11-29 15.45 16.60 15.45 16.60 0.0M
2023-11-28 15.50 16.45 15.50 16.25 0.0M
2023-11-27 16.00 16.75 16.00 16.50 0.0M
2023-11-24 16.95 16.95 16.95 16.95 0.0M
2023-11-22 17.05 17.05 17.05 17.05 0.0M
2023-11-21 15.85 16.75 15.85 16.75 0.0M
2023-11-20 16.65 17.00 16.65 16.70 0.0M
2023-11-17 16.10 16.10 16.10 16.10 0.0M
2023-11-16 16.10 16.10 16.10 16.10 0.0M
2023-11-15 16.90 16.90 16.90 16.90 0.0M
2023-11-14 17.05 17.05 17.05 17.05 0.0M
2023-11-13 17.10 17.10 16.00 16.70 0.0M
2023-11-10 16.75 17.25 16.30 16.80 0.0M
2023-11-09 15.60 16.20 15.60 16.20 0.0M
2023-11-08 15.70 16.15 15.70 16.15 0.0M
2023-11-07 16.30 16.30 16.10 16.10 0.0M
2023-11-06 17.50 17.50 16.30 16.30 0.0M
2023-11-03 17.30 17.80 16.90 17.25 0.0M
2023-11-02 17.85 18.75 17.85 18.75 0.0M
2023-11-01 15.35 17.75 15.35 17.75 0.0M
2023-10-31 15.90 16.30 15.80 16.20 0.0M
2023-10-30 15.45 16.45 15.45 16.45 0.0M
2023-10-27 18.40 18.40 16.60 16.60 0.0M
2023-10-26 16.00 18.25 16.00 18.25 0.0M
2023-10-25 16.95 16.95 16.95 16.95 0.0M
2023-10-24 16.90 17.25 15.60 16.80 0.0M
2023-10-23 16.80 16.90 16.15 16.35 0.0M
2023-10-20 17.15 17.50 17.15 17.50 0.0M
2023-10-19 16.80 17.30 16.80 17.00 0.0M
2023-10-18 17.60 17.60 17.00 17.50 0.0M
2023-10-17 16.80 17.45 16.70 17.45 0.0M
2023-10-16 17.40 17.40 17.40 17.40 0.0M
2023-10-13 17.45 17.45 16.80 17.35 0.0M
2023-10-12 15.65 17.15 15.65 17.15 0.0M
2023-10-11 17.05 18.20 16.90 16.90 0.0M
2023-10-06 18.85 18.85 18.10 18.50 0.0M
2023-10-05 17.70 18.30 17.70 18.30 0.0M
2023-10-04 18.35 18.35 17.70 17.70 0.0M
2023-10-03 18.45 18.45 17.05 17.60 0.0M
2023-10-02 17.25 17.85 17.25 17.85 0.0M
2023-09-28 18.15 18.45 16.50 17.95 0.0M
2023-09-27 17.95 18.55 16.35 17.55 0.0M
2023-09-26 17.85 17.85 16.40 17.55 0.0M
2023-09-25 17.90 17.90 17.30 17.30 0.0M
2023-09-22 18.90 18.90 18.90 18.90 0.0M
2023-09-21 18.65 19.15 18.65 19.15 0.0M
2023-09-20 19.15 19.15 18.50 18.65 0.0M
2023-09-19 19.40 19.40 17.55 18.65 0.0M
2023-09-18 17.70 18.80 17.70 18.80 0.0M
2023-09-15 18.15 18.15 17.05 17.70 0.0M
2023-09-13 17.55 17.55 17.55 17.55 0.0M
2023-09-12 17.75 17.75 17.00 17.00 0.0M
2023-09-11 18.15 18.15 17.60 17.60 0.0M
2023-09-08 17.45 17.55 17.45 17.55 0.0M
2023-09-07 15.45 17.85 15.45 17.50 0.1M
2023-09-06 16.35 16.35 16.25 16.25 0.0M
2023-09-05 15.15 16.30 15.15 16.30 0.0M
2023-09-04 16.20 16.20 15.65 15.65 0.0M
2023-09-01 16.60 16.60 16.25 16.30 0.0M
2023-08-31 16.35 16.35 16.10 16.10 0.0M
2023-08-30 15.20 16.10 15.20 16.10 0.0M
2023-08-29 16.35 16.35 15.70 15.70 0.0M
2023-08-28 15.50 16.00 15.50 16.00 0.0M
2023-08-25 16.60 16.60 16.60 16.60 0.0M
2023-08-24 16.35 16.35 16.05 16.05 0.0M
2023-08-23 16.45 16.45 16.10 16.10 0.0M
2023-08-22 15.60 15.90 15.60 15.90 0.0M
2023-08-21 15.45 15.95 15.45 15.95 0.0M
2023-08-18 15.70 15.75 15.20 15.75 0.0M
2023-08-17 16.45 16.45 15.15 15.70 0.0M
2023-08-16 15.60 16.30 15.60 16.30 0.0M
2023-08-15 15.30 16.25 15.30 16.20 0.0M
2023-08-14 17.80 17.80 15.85 15.85 0.0M
2023-08-10 17.30 17.80 17.30 17.80 0.0M
2023-08-09 16.70 17.30 16.70 17.30 0.0M
2023-08-08 17.65 17.65 17.25 17.55 0.0M
2023-08-07 16.60 17.50 16.60 17.35 0.0M
2023-08-04 18.20 18.35 17.10 17.90 0.0M
2023-08-02 17.60 17.60 17.60 17.60 0.0M
2023-08-01 18.45 18.45 17.15 17.30 0.0M
2023-07-31 17.60 17.90 17.60 17.90 0.0M
2023-07-28 17.90 18.35 17.50 18.20 0.0M
2023-07-27 17.80 18.65 17.50 18.00 0.0M
2023-07-26 16.80 17.70 16.80 17.50 0.0M
2023-07-25 17.35 17.35 15.85 17.20 0.0M
2023-07-24 18.80 18.80 16.65 16.95 0.0M
2023-07-21 19.00 19.00 18.20 18.45 0.0M
2023-07-20 19.15 19.50 18.40 18.90 0.0M
2023-07-19 18.30 18.75 18.05 18.55 0.0M
2023-07-18 18.25 18.60 18.10 18.30 0.0M
2023-07-17 19.30 19.30 19.30 19.30 0.0M
2023-07-14 19.35 19.35 18.05 18.90 0.0M
2023-07-13 19.25 19.25 18.35 18.95 0.0M
2023-07-12 18.70 19.20 18.10 19.20 0.0M
2023-07-11 19.75 20.30 18.50 19.10 0.0M
2023-07-10 19.35 19.35 18.00 19.10 0.0M
2023-07-07 19.05 19.05 18.30 18.70 0.0M
2023-07-06 18.75 18.75 18.05 18.45 0.0M
2023-07-05 19.65 20.30 18.05 18.15 0.0M
2023-07-04 17.60 19.35 17.60 19.00 0.0M
2023-07-03 17.80 17.80 17.00 17.80 0.0M
2023-06-30 17.80 17.80 17.80 17.80 0.0M
2023-06-28 17.80 17.80 17.80 17.80 0.0M
2023-06-27 18.15 18.15 17.85 17.85 0.0M
2023-06-26 18.65 18.65 18.50 18.50 0.0M
2023-06-20 18.60 18.60 18.60 18.60 0.0M
2023-06-19 18.55 18.65 18.55 18.65 0.0M
2023-06-16 18.80 18.80 18.60 18.60 0.0M
2023-06-15 19.00 19.00 19.00 19.00 0.0M
2023-06-14 19.95 19.95 19.80 19.85 0.0M
2023-06-12 19.10 19.10 19.10 19.10 0.0M
2023-06-09 19.15 19.15 18.70 19.15 0.0M
2023-06-05 18.75 18.75 18.75 18.75 0.0M
2023-06-02 18.80 18.80 18.75 18.75 0.0M
2023-06-01 17.40 18.60 17.40 18.60 0.0M
2023-05-31 18.25 18.25 18.20 18.20 0.0M
2023-05-29 18.80 18.80 18.20 18.20 0.0M
2023-05-26 19.10 19.10 18.00 18.50 0.0M
2023-05-24 19.10 19.10 19.10 19.10 0.0M
2023-05-23 19.10 19.10 19.10 19.10 0.0M
2023-05-22 18.80 18.80 18.75 18.75 0.0M
2023-05-19 18.55 19.00 18.55 18.90 0.0M
2023-05-18 18.90 19.40 18.65 18.75 0.0M
2023-05-17 19.30 19.30 18.45 18.95 0.0M
2023-05-16 19.70 20.85 19.70 20.25 0.0M
2023-05-15 19.50 19.55 19.50 19.55 0.0M
2023-05-12 18.35 19.85 18.35 19.50 0.0M
2023-05-11 19.90 19.90 19.90 19.90 0.0M
2023-05-08 20.00 20.00 19.55 19.55 0.0M
2023-05-05 21.65 21.65 19.30 19.60 0.1M
2023-05-04 22.85 22.85 21.05 21.05 0.1M
2023-05-02 23.70 23.70 22.80 23.70 0.0M
2023-04-28 22.85 23.35 22.85 23.35 0.0M
2023-04-27 24.00 24.00 23.50 23.50 0.0M
2023-04-26 22.10 23.30 22.10 23.30 0.0M
2023-04-25 22.10 24.40 22.10 22.60 0.0M
2023-04-24 23.85 23.85 23.20 23.25 0.0M
2023-04-21 23.65 24.60 22.85 23.85 0.0M
2023-04-20 22.45 23.40 22.45 23.40 0.0M
2023-04-19 22.45 22.50 22.45 22.50 0.0M
2023-04-18 22.70 22.70 22.55 22.55 0.0M
2023-04-17 22.55 22.55 21.45 22.55 0.0M
2023-04-14 22.45 22.45 21.60 22.40 0.0M
2023-04-13 23.95 23.95 22.35 22.80 0.0M
2023-04-12 23.20 23.90 23.10 23.75 0.0M
2023-04-11 24.40 24.40 21.90 24.00 0.0M
2023-04-10 21.70 24.85 21.70 23.20 0.0M
2023-04-07 24.20 24.40 23.00 23.90 0.1M
2023-04-06 22.10 23.85 22.10 23.85 0.1M
2023-03-31 20.40 21.75 20.40 21.70 0.0M
2023-03-30 20.50 20.50 19.80 19.80 0.0M
2023-03-29 19.60 20.20 19.55 20.20 0.0M
2023-03-28 19.60 19.60 19.00 19.00 0.0M
2023-03-27 19.00 19.00 19.00 19.00 0.0M
2023-03-24 19.00 19.00 18.40 18.65 0.0M
2023-03-23 18.95 18.95 18.55 18.55 0.0M
2023-03-22 18.85 18.85 18.50 18.80 0.0M
2023-03-21 18.30 18.55 18.30 18.55 0.0M
2023-03-20 18.50 18.50 18.50 18.50 0.0M
2023-03-17 18.30 18.50 18.10 18.50 0.0M
2023-03-16 18.35 18.50 18.00 18.50 0.0M
2023-03-15 18.25 18.70 18.25 18.35 0.0M
2023-03-14 18.50 18.55 18.50 18.55 0.0M
2023-03-13 18.55 18.80 18.55 18.55 0.0M
2023-03-10 18.40 18.85 18.40 18.85 0.0M
2023-03-09 18.70 18.70 18.40 18.40 0.0M
2023-03-08 18.60 18.60 18.40 18.40 0.0M
2023-03-07 18.35 18.90 18.35 18.60 0.0M
2023-03-06 18.35 18.35 18.30 18.30 0.0M
2023-03-03 17.90 18.20 17.90 18.20 0.0M
2023-03-02 18.00 18.00 18.00 18.00 0.0M
2023-03-01 18.00 18.05 18.00 18.00 0.0M
2023-02-24 18.05 18.05 18.00 18.05 0.0M
2023-02-23 18.35 18.35 18.15 18.15 0.0M
2023-02-22 18.50 18.50 18.35 18.50 0.0M
2023-02-21 18.35 18.70 18.30 18.70 0.0M
2023-02-20 19.20 19.90 19.20 19.30 0.0M
2023-02-17 19.60 19.95 19.15 19.20 0.0M
2023-02-08 19.06 19.94 19.06 19.94 0.0M
2023-02-07 18.59 19.09 18.59 18.84 0.0M
2023-02-06 18.59 19.22 18.59 19.06 0.0M
2023-02-03 19.09 19.09 18.75 18.75 0.0M
2023-02-02 19.09 19.28 18.91 19.28 0.0M
2023-02-01 19.00 19.25 18.16 19.25 0.0M
2023-01-31 18.47 19.16 18.38 19.16 0.0M
2023-01-30 19.34 19.38 18.53 18.53 0.0M
2023-01-17 5.88 6.02 5.88 6.02 0.0M
2023-01-16 6.17 6.17 5.82 5.92 0.0M
2023-01-13 5.94 6.21 5.63 6.21 0.0M
2023-01-12 5.98 5.98 5.65 5.92 0.0M
2023-01-11 6.20 6.20 5.98 5.98 0.0M
2023-01-10 6.27 6.27 5.80 6.22 0.0M
2023-01-09 6.25 6.29 5.73 6.29 0.0M
2023-01-06 6.29 6.29 6.10 6.28 0.0M
2023-01-05 6.50 6.50 6.30 6.30 0.0M
2023-01-04 6.16 6.50 6.16 6.50 0.0M
2023-01-03 6.01 6.16 6.01 6.16 0.0M