T3EX Global Holdings Corp (2636)

2636
🏛️ 台湾 →
68.50
最終更新: 2025-10-03
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 87.30 87.80 86.60 86.70 1.0M
2023-12-28 89.10 89.20 86.60 87.00 1.7M
2023-12-27 90.60 90.90 88.20 88.50 2.9M
2023-12-26 87.80 90.80 87.80 89.00 3.9M
2023-12-25 90.30 91.50 86.60 88.20 7.9M
2023-12-22 96.10 98.50 94.50 95.10 11.5M
2023-12-21 93.60 101.00 92.60 96.00 19.5M
2023-12-20 94.60 96.50 92.40 94.00 8.8M
2023-12-19 92.60 99.00 90.50 94.50 26.0M
2023-12-18 87.30 90.90 87.10 90.90 9.2M
2023-12-15 82.70 83.90 82.70 82.70 1.4M
2023-12-14 84.50 84.50 82.10 82.50 1.4M
2023-12-13 83.10 83.90 82.10 83.80 2.0M
2023-12-12 81.70 83.80 81.50 82.40 2.9M
2023-12-11 80.50 81.50 80.00 81.00 1.1M
2023-12-08 80.10 80.90 79.60 80.20 0.6M
2023-12-07 80.70 80.80 79.40 80.00 1.1M
2023-12-06 81.70 81.70 79.50 80.60 1.9M
2023-12-05 81.90 82.90 80.30 81.90 3.3M
2023-12-04 79.00 81.60 78.70 81.40 3.1M
2023-12-01 77.20 78.40 77.20 78.10 1.0M
2023-11-30 77.50 77.70 77.00 77.00 0.4M
2023-11-29 78.00 78.10 76.60 77.00 0.5M
2023-11-28 76.60 77.90 76.60 77.30 0.7M
2023-11-27 75.80 77.40 75.80 76.10 0.6M
2023-11-24 75.90 76.30 75.50 75.80 0.3M
2023-11-23 76.50 76.90 75.60 75.90 1.1M
2023-11-22 78.50 79.20 78.50 79.20 1.2M
2023-11-21 78.00 78.60 77.90 78.40 1.0M
2023-11-20 78.50 78.50 77.80 78.20 0.8M
2023-11-17 78.30 78.30 77.70 78.20 1.1M
2023-11-16 77.60 78.10 77.10 77.70 0.8M
2023-11-15 77.90 77.90 77.30 77.40 0.8M
2023-11-14 77.70 78.40 76.60 77.00 1.0M
2023-11-13 77.20 78.10 76.80 77.10 0.5M
2023-11-10 76.90 77.10 76.40 77.00 0.3M
2023-11-09 77.30 77.50 76.80 76.90 0.5M
2023-11-08 77.10 77.90 77.10 77.30 0.6M
2023-11-07 77.80 78.40 76.40 76.80 2.2M
2023-11-06 74.20 75.00 73.40 75.00 0.6M
2023-11-03 74.10 74.70 73.80 74.30 0.2M
2023-11-02 74.50 74.50 73.80 74.30 0.3M
2023-11-01 73.00 74.10 72.90 74.00 0.4M
2023-10-31 73.20 73.20 72.20 72.90 0.4M
2023-10-30 74.00 74.00 72.50 73.20 0.4M
2023-10-27 72.90 74.60 72.50 73.50 0.7M
2023-10-26 72.70 73.20 72.10 72.40 0.3M
2023-10-25 70.90 73.40 70.90 73.30 0.9M
2023-10-24 71.00 71.50 70.20 70.80 0.3M
2023-10-23 70.50 71.10 70.50 70.50 0.2M
2023-10-20 71.00 71.00 69.60 70.90 0.4M
2023-10-19 70.30 71.60 69.90 71.00 0.5M
2023-10-18 70.90 71.50 69.70 70.30 1.9M
2023-10-17 71.00 71.60 70.70 70.90 0.4M
2023-10-16 71.10 71.30 70.20 70.90 0.6M
2023-10-13 72.20 72.80 71.10 71.10 0.7M
2023-10-12 73.40 73.50 71.00 72.10 1.3M
2023-10-11 78.10 78.10 73.30 73.30 1.6M
2023-10-06 77.20 78.40 77.20 77.90 0.4M
2023-10-05 76.00 77.80 76.00 76.90 1.7M
2023-10-04 74.60 76.80 73.50 76.40 2.7M
2023-10-03 74.20 75.90 74.10 74.90 2.0M
2023-10-02 77.10 77.50 73.80 74.20 1.9M
2023-09-28 78.30 78.50 76.80 77.00 1.1M
2023-09-27 77.70 78.60 77.40 77.90 1.2M
2023-09-26 78.10 78.60 77.20 77.30 1.1M
2023-09-25 76.90 78.30 76.50 78.30 0.5M
2023-09-22 77.30 78.10 76.50 76.80 0.3M
2023-09-21 78.40 79.20 77.30 77.40 0.4M
2023-09-20 79.00 79.90 78.50 78.50 0.8M
2023-09-19 78.50 79.40 77.70 78.50 0.5M
2023-09-18 78.20 79.20 77.60 78.90 1.1M
2023-09-15 77.20 79.60 76.80 78.20 2.5M
2023-09-14 75.60 77.10 75.60 76.80 0.8M
2023-09-13 74.50 76.00 74.40 75.60 0.9M
2023-09-12 73.10 74.40 73.10 74.00 0.3M
2023-09-11 73.40 73.80 73.10 73.10 0.2M
2023-09-08 73.00 73.90 72.80 73.30 0.4M
2023-09-07 73.90 74.00 72.80 72.90 0.3M
2023-09-06 74.60 74.60 73.60 73.70 0.2M
2023-09-05 73.30 74.50 73.30 74.50 0.3M
2023-09-04 73.80 74.30 72.90 73.50 0.4M
2023-09-01 74.60 74.60 73.80 73.80 0.2M
2023-08-31 74.00 74.70 73.90 74.50 0.2M
2023-08-30 74.30 74.30 73.40 73.90 0.2M
2023-08-29 74.00 74.00 73.50 73.60 0.2M
2023-08-28 74.10 74.20 73.50 73.70 0.1M
2023-08-25 73.50 74.20 73.50 73.50 0.2M
2023-08-24 75.00 75.00 73.50 73.50 0.4M
2023-08-23 75.00 75.80 74.10 75.00 0.3M
2023-08-22 75.50 75.50 74.50 74.50 0.3M
2023-08-21 76.20 77.50 75.10 75.20 0.4M
2023-08-18 74.60 78.50 74.60 76.80 2.0M
2023-08-17 73.10 74.70 72.10 74.30 0.3M
2023-08-16 73.90 73.90 72.10 72.90 0.3M
2023-08-15 74.20 74.50 73.60 73.90 0.3M
2023-08-14 75.40 75.40 73.50 74.00 0.4M
2023-08-11 75.20 76.20 74.50 75.40 0.5M
2023-08-10 75.80 76.40 74.90 75.00 0.4M
2023-08-09 76.40 76.80 75.80 75.80 0.6M
2023-08-08 74.00 78.90 74.00 76.50 2.1M
2023-08-07 74.10 74.10 72.70 72.90 0.2M
2023-08-04 72.80 74.10 72.80 74.10 0.7M
2023-08-02 73.40 74.10 72.50 72.80 0.7M
2023-08-01 72.90 72.90 71.80 72.80 0.3M
2023-07-31 73.00 73.40 71.60 72.20 0.3M
2023-07-28 72.10 73.30 71.80 72.40 0.6M
2023-07-27 71.80 72.10 71.40 71.50 0.3M
2023-07-26 70.50 72.20 70.50 71.50 0.4M
2023-07-25 70.90 71.10 70.30 70.70 0.3M
2023-07-24 71.00 71.10 70.30 70.40 0.3M
2023-07-21 71.30 72.00 70.70 71.10 0.4M
2023-07-20 71.00 71.60 70.60 71.40 0.4M
2023-07-19 69.80 72.50 69.80 70.20 0.8M
2023-07-18 69.00 70.20 68.20 69.30 0.8M
2023-07-17 67.40 68.90 67.20 68.90 0.6M
2023-07-14 66.90 67.70 66.70 66.70 0.7M
2023-07-13 67.40 67.80 66.10 66.80 1.3M
2023-07-12 70.00 70.00 68.00 68.10 1.5M
2023-07-11 71.10 71.60 70.80 71.00 0.4M
2023-07-10 71.80 71.80 70.60 70.90 0.6M
2023-07-07 72.50 73.80 71.50 72.00 0.9M
2023-07-06 74.10 74.10 72.50 73.20 0.9M
2023-07-05 76.10 76.30 74.10 74.30 1.4M
2023-07-04 76.70 81.80 76.10 76.10 6.0M
2023-07-03 71.70 77.90 71.60 77.50 4.7M
2023-06-30 69.90 71.90 69.90 70.90 1.1M
2023-06-29 70.50 70.50 69.40 69.70 0.7M
2023-06-28 70.50 70.50 70.10 70.30 0.3M
2023-06-27 71.00 71.30 70.00 70.40 0.6M
2023-06-26 71.40 71.40 70.50 71.20 0.4M
2023-06-21 71.70 71.70 70.50 70.90 0.6M
2023-06-20 72.00 72.50 71.70 71.90 0.3M
2023-06-19 72.50 72.50 71.80 72.00 0.5M
2023-06-16 72.90 73.50 72.60 72.60 0.5M
2023-06-15 72.30 73.00 72.20 72.70 0.4M
2023-06-14 72.30 73.90 72.30 72.30 0.6M
2023-06-13 72.60 73.00 72.00 72.60 0.4M
2023-06-12 73.50 73.50 72.20 72.40 0.9M
2023-06-09 72.80 73.80 72.60 73.50 1.3M
2023-06-08 71.10 73.80 70.70 72.70 1.8M
2023-06-07 71.00 71.50 70.50 70.50 0.7M
2023-06-06 70.60 71.90 70.20 71.40 1.6M
2023-06-05 70.80 70.80 70.20 70.20 0.4M
2023-06-02 71.00 71.00 70.10 70.80 1.8M
2023-06-01 70.80 70.90 70.00 70.50 2.2M
2023-05-31 70.30 70.80 70.10 70.20 1.0M
2023-05-30 71.70 71.70 70.50 70.60 1.0M
2023-05-29 70.10 71.80 70.00 71.70 1.4M
2023-05-26 77.60 77.70 76.00 76.40 1.3M
2023-05-25 77.60 78.00 77.10 77.40 0.7M
2023-05-24 76.90 77.90 76.80 77.80 0.7M
2023-05-23 77.00 77.40 76.50 76.90 0.4M
2023-05-22 76.00 77.00 75.80 76.70 0.7M
2023-05-19 75.00 75.60 75.00 75.50 0.2M
2023-05-18 75.30 75.50 74.90 75.00 0.5M
2023-05-17 75.80 76.00 74.60 75.20 0.4M
2023-05-16 75.90 76.20 75.20 75.30 0.4M
2023-05-15 75.00 76.20 74.70 75.80 0.4M
2023-05-12 75.50 76.00 74.50 75.60 0.3M
2023-05-11 77.10 77.10 75.40 75.50 0.3M
2023-05-10 76.50 77.40 75.90 76.60 0.5M
2023-05-09 76.10 77.90 75.60 75.60 0.6M
2023-05-08 77.10 77.40 75.50 75.50 0.5M
2023-05-05 75.90 76.90 75.30 76.90 0.4M
2023-05-04 76.20 76.30 75.30 75.90 0.3M
2023-05-03 77.00 77.00 76.10 76.10 0.2M
2023-05-02 77.00 77.40 76.10 77.10 0.3M
2023-04-28 76.20 77.30 76.20 76.90 0.4M
2023-04-27 76.50 76.50 75.00 75.80 0.2M
2023-04-26 75.20 76.20 74.60 76.00 0.3M
2023-04-25 77.30 77.70 75.10 75.10 0.5M
2023-04-24 76.20 76.80 74.40 76.80 0.2M
2023-04-21 78.10 78.10 76.00 76.00 0.7M
2023-04-20 78.40 78.70 77.80 78.00 0.5M
2023-04-19 79.90 79.90 77.80 77.80 0.9M
2023-04-18 80.70 81.50 78.90 79.20 1.1M
2023-04-17 79.00 80.50 79.00 80.20 1.2M
2023-04-14 77.80 79.40 77.80 78.50 0.6M
2023-04-13 78.80 78.80 77.60 77.60 0.9M
2023-04-12 79.30 79.70 79.00 79.00 0.4M
2023-04-11 79.50 79.70 79.10 79.20 0.5M
2023-04-10 80.00 80.40 78.80 79.00 0.7M
2023-04-07 78.30 79.30 78.00 78.90 0.8M
2023-04-06 79.40 79.40 77.80 77.80 0.7M
2023-03-31 78.00 79.00 77.70 78.20 0.8M
2023-03-30 78.10 78.30 77.40 77.50 0.6M
2023-03-29 76.50 77.60 76.40 77.60 0.7M
2023-03-28 77.00 77.90 76.60 76.60 0.6M
2023-03-27 74.60 77.50 74.60 76.90 0.7M
2023-03-24 76.70 77.00 76.30 76.30 0.4M
2023-03-23 77.60 78.30 76.00 76.70 1.7M
2023-03-22 78.30 78.60 77.40 78.30 1.5M
2023-03-21 79.80 79.80 77.60 77.60 1.9M
2023-03-20 81.00 81.10 78.70 79.70 3.1M
2023-03-17 77.50 80.00 76.10 80.00 9.4M
2023-03-16 76.00 77.70 76.00 76.30 3.0M
2023-03-15 81.00 81.10 76.00 76.00 7.7M
2023-03-14 78.20 80.90 76.00 80.10 7.6M
2023-03-13 72.30 79.80 72.30 79.80 12.3M
2023-03-10 73.30 75.00 72.20 72.60 4.3M
2023-03-09 72.00 74.80 71.80 74.10 2.4M
2023-03-08 71.40 72.20 71.10 71.80 0.7M
2023-03-07 71.60 72.50 71.20 71.90 0.7M
2023-03-06 72.50 73.00 71.50 72.00 1.6M
2023-03-03 71.00 72.50 69.60 71.40 2.0M
2023-03-02 68.90 70.50 68.90 69.90 1.2M
2023-03-01 69.00 69.40 67.60 68.50 0.6M
2023-02-24 69.90 69.90 68.50 69.00 0.9M
2023-02-23 67.70 69.60 67.70 68.80 1.2M
2023-02-22 67.90 68.90 67.20 67.20 0.8M
2023-02-21 67.10 68.40 66.70 67.90 0.8M
2023-02-20 65.80 67.10 65.60 66.90 0.6M
2023-02-17 66.10 66.50 65.60 65.70 0.4M
2023-02-16 66.00 66.50 65.80 66.40 0.2M
2023-02-15 67.10 67.10 65.70 65.70 0.3M
2023-02-14 66.20 67.00 65.50 66.70 0.6M
2023-02-13 66.70 66.70 65.10 65.30 0.8M
2023-02-10 67.80 68.00 66.50 66.70 0.7M
2023-02-09 68.00 68.50 67.80 67.80 0.5M
2023-02-08 67.20 68.20 67.00 67.90 0.7M
2023-02-07 66.40 67.20 66.30 67.10 0.4M
2023-02-06 67.50 67.70 66.10 66.30 0.5M
2023-02-03 67.60 68.80 67.30 67.40 1.4M
2023-02-02 66.30 67.20 66.20 67.00 0.7M
2023-02-01 66.00 66.40 65.30 66.00 0.7M
2023-01-31 63.60 65.90 63.60 65.80 1.0M
2023-01-30 63.90 64.20 63.50 63.50 0.7M
2023-01-17 63.00 64.20 63.00 63.50 0.5M
2023-01-16 64.50 64.50 62.60 62.80 0.6M
2023-01-13 64.40 64.50 63.80 63.80 0.7M
2023-01-12 66.50 66.60 64.00 64.10 1.3M
2023-01-11 66.10 67.10 66.10 66.20 0.7M
2023-01-10 66.40 67.30 65.90 66.00 0.6M
2023-01-09 66.80 66.90 65.40 66.40 1.4M
2023-01-06 67.70 67.70 66.20 66.60 1.5M
2023-01-05 69.00 69.40 68.10 68.10 0.8M
2023-01-04 71.20 71.20 68.50 68.50 2.3M
2023-01-03 76.90 77.10 76.10 76.30 1.5M