Tex-Ray Industrial Co Ltd (1467)

1467
🏛️ 台湾 →
7.52
最終更新: 2025-09-30
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 13.95 14.40 13.95 14.20 1.6M
2021-12-29 13.90 14.10 13.90 13.90 1.5M
2021-12-28 13.90 13.90 13.80 13.85 0.2M
2021-12-27 13.90 13.90 13.75 13.90 0.3M
2021-12-24 13.85 14.00 13.75 13.85 0.4M
2021-12-23 13.85 13.85 13.70 13.80 0.1M
2021-12-22 13.80 13.80 13.75 13.75 0.3M
2021-12-21 13.85 13.85 13.70 13.75 0.4M
2021-12-20 13.90 13.90 13.70 13.70 0.3M
2021-12-17 13.85 14.00 13.80 13.80 0.5M
2021-12-16 13.90 13.95 13.80 13.85 0.3M
2021-12-15 13.70 14.00 13.65 13.85 0.5M
2021-12-14 13.80 13.95 13.70 13.70 1.1M
2021-12-13 13.90 14.20 13.80 13.80 1.0M
2021-12-10 14.15 14.15 13.90 13.95 0.6M
2021-12-09 14.10 14.25 14.00 14.05 0.7M
2021-12-08 14.25 14.25 14.00 14.00 0.4M
2021-12-07 14.10 14.20 13.95 13.95 0.6M
2021-12-06 13.95 14.20 13.85 14.05 0.4M
2021-12-03 13.85 13.95 13.80 13.85 0.3M
2021-12-02 13.80 14.10 13.80 13.80 1.2M
2021-12-01 13.90 14.10 13.70 13.85 1.3M
2021-11-30 13.95 13.95 13.70 13.80 0.7M
2021-11-29 13.65 14.05 13.50 13.80 1.4M
2021-11-26 14.10 14.10 13.75 13.95 1.7M
2021-11-25 14.35 14.35 14.00 14.10 0.9M
2021-11-24 14.75 14.75 14.05 14.20 1.5M
2021-11-23 15.10 15.10 14.25 14.25 3.4M
2021-11-22 15.50 16.25 15.05 15.05 10.3M
2021-11-19 14.10 15.40 14.10 15.05 10.8M
2021-11-18 14.10 14.15 13.80 14.00 2.3M
2021-11-17 14.05 14.15 13.75 14.05 3.9M
2021-11-16 13.70 14.00 13.60 14.00 1.6M
2021-11-15 13.75 13.75 13.50 13.70 0.5M
2021-11-12 13.85 13.85 13.65 13.65 0.4M
2021-11-11 13.85 13.85 13.65 13.70 0.8M
2021-11-10 13.95 13.95 13.70 13.80 0.9M
2021-11-09 13.80 13.85 13.70 13.85 0.8M
2021-11-08 13.75 13.90 13.70 13.70 0.5M
2021-11-05 13.85 13.90 13.65 13.70 1.6M
2021-11-04 14.05 14.05 13.60 13.75 0.9M
2021-11-03 13.90 13.90 13.65 13.75 0.5M
2021-11-02 13.85 13.95 13.65 13.75 0.7M
2021-11-01 13.90 14.00 13.80 13.80 0.6M
2021-10-29 14.15 14.15 13.90 13.90 0.8M
2021-10-28 14.25 14.25 14.05 14.05 0.2M
2021-10-27 14.15 14.30 14.00 14.15 3.5M
2021-10-26 14.05 14.20 13.95 14.10 1.7M
2021-10-25 14.05 14.35 13.85 14.00 3.8M
2021-10-22 14.25 14.30 13.90 14.05 1.2M
2021-10-21 14.45 14.50 14.20 14.20 1.0M
2021-10-20 14.25 14.45 14.20 14.30 1.1M
2021-10-19 14.20 14.35 14.15 14.20 1.1M
2021-10-18 14.15 14.25 14.10 14.20 0.7M
2021-10-15 14.25 14.30 14.10 14.10 1.0M
2021-10-14 14.30 14.30 14.05 14.15 0.4M
2021-10-13 14.20 14.35 14.00 14.20 1.4M
2021-10-12 14.05 14.60 14.00 14.15 2.7M
2021-10-08 14.40 14.40 14.15 14.15 0.7M
2021-10-07 14.25 14.50 14.10 14.25 2.1M
2021-10-06 14.40 14.60 14.15 14.30 2.1M
2021-10-05 14.25 14.40 14.05 14.30 1.9M
2021-10-04 14.45 14.60 14.05 14.25 1.7M
2021-10-01 14.00 14.35 13.85 14.35 2.3M
2021-09-30 14.30 14.65 14.00 14.00 3.4M
2021-09-29 14.10 14.40 13.95 14.05 2.0M
2021-09-28 13.90 14.40 13.90 14.05 1.2M
2021-09-27 14.30 14.30 14.05 14.20 0.7M
2021-09-24 14.15 14.40 13.85 14.20 3.6M
2021-09-23 14.20 14.35 14.10 14.10 1.2M
2021-09-22 14.20 14.40 14.00 14.20 1.6M
2021-09-17 14.35 14.60 14.20 14.45 2.6M
2021-09-16 14.35 14.50 14.25 14.40 0.3M
2021-09-15 14.35 14.70 14.05 14.35 1.8M
2021-09-14 14.40 14.50 14.15 14.35 0.8M
2021-09-13 13.80 14.65 13.70 14.40 1.5M
2021-09-10 14.60 15.10 14.55 15.05 0.9M
2021-09-09 14.60 14.70 14.50 14.50 0.3M
2021-09-08 15.10 15.10 14.50 14.65 1.0M
2021-09-07 14.90 15.20 14.75 15.05 0.8M
2021-09-06 14.80 15.00 14.50 15.00 0.9M
2021-09-03 14.50 15.10 14.50 14.95 2.5M
2021-09-02 15.10 15.15 14.50 14.50 3.1M
2021-09-01 15.15 15.30 15.10 15.15 0.3M
2021-08-31 15.45 15.50 15.10 15.20 0.4M
2021-08-30 15.65 15.80 15.40 15.40 0.7M
2021-08-27 15.20 15.80 15.00 15.60 3.7M
2021-08-26 15.30 15.45 15.05 15.05 0.8M
2021-08-25 14.95 15.40 14.95 15.25 2.7M
2021-08-24 15.15 15.15 14.90 15.10 0.7M
2021-08-23 14.80 15.35 14.80 14.85 3.7M
2021-08-20 15.05 15.15 14.30 15.00 3.8M
2021-08-19 15.00 15.15 14.35 14.80 4.4M
2021-08-18 14.60 15.10 14.00 14.95 7.0M
2021-08-17 13.60 14.85 13.60 14.85 5.9M
2021-08-16 14.00 14.10 13.30 13.50 1.5M
2021-08-13 14.65 14.65 14.25 14.30 0.2M
2021-08-12 14.85 14.85 14.45 14.55 0.2M
2021-08-11 14.50 15.00 14.25 14.45 0.5M
2021-08-10 14.65 14.75 14.60 14.60 0.2M
2021-08-09 14.90 14.90 14.60 14.70 0.3M
2021-08-06 15.05 15.15 14.90 14.90 0.3M
2021-08-05 14.90 15.10 14.85 15.05 0.4M
2021-08-04 14.95 15.05 14.70 14.90 0.4M
2021-08-03 14.80 14.90 14.75 14.80 0.1M
2021-08-02 15.05 15.05 14.70 14.80 0.3M
2021-07-30 15.25 15.25 14.85 14.85 0.3M
2021-07-29 14.80 15.10 14.80 15.10 0.3M
2021-07-28 14.70 15.00 14.45 14.75 0.5M
2021-07-27 15.00 15.00 14.70 14.70 0.6M
2021-07-26 15.20 15.25 14.95 15.05 0.5M
2021-07-23 14.95 15.50 14.80 15.20 1.0M
2021-07-22 14.85 15.10 14.75 14.75 0.5M
2021-07-21 15.60 15.60 14.75 14.80 1.0M
2021-07-20 15.45 15.65 15.30 15.30 0.4M
2021-07-19 15.60 15.75 15.35 15.65 0.3M
2021-07-16 15.85 15.85 15.45 15.55 0.5M
2021-07-15 15.30 16.00 15.20 15.80 1.0M
2021-07-14 15.55 15.60 15.15 15.20 1.2M
2021-07-13 16.20 16.25 15.50 15.55 1.2M
2021-07-12 16.40 16.40 16.10 16.20 0.8M
2021-07-09 16.60 16.60 16.35 16.40 0.4M
2021-07-08 16.60 16.65 16.45 16.60 0.4M
2021-07-07 16.75 16.75 16.40 16.50 0.5M
2021-07-06 16.70 16.80 16.55 16.60 0.3M
2021-07-05 17.00 17.00 16.60 16.60 0.4M
2021-07-02 16.75 17.10 16.60 16.70 1.1M
2021-07-01 17.05 17.20 16.55 16.60 1.1M
2021-06-30 16.65 17.00 16.45 16.85 1.1M
2021-06-29 16.80 16.80 16.40 16.50 0.7M
2021-06-28 16.70 16.90 16.65 16.80 0.4M
2021-06-25 16.90 16.90 16.65 16.70 0.5M
2021-06-24 16.50 16.85 16.50 16.70 0.8M
2021-06-23 16.60 16.60 16.35 16.40 0.6M
2021-06-22 16.60 16.60 16.25 16.25 0.6M
2021-06-21 16.30 16.60 16.25 16.30 1.2M
2021-06-18 16.70 16.95 16.55 16.60 0.8M
2021-06-17 16.60 16.90 16.50 16.70 0.7M
2021-06-16 16.55 17.05 16.45 16.60 0.8M
2021-06-15 17.00 17.10 16.65 16.75 1.0M
2021-06-11 17.55 17.70 16.90 17.00 2.3M
2021-06-10 17.70 17.80 17.45 17.60 1.3M
2021-06-09 17.95 17.95 17.65 17.75 1.2M
2021-06-08 17.95 18.05 17.80 17.85 0.8M
2021-06-07 17.70 17.95 17.30 17.75 1.2M
2021-06-04 18.10 18.10 17.60 17.65 1.6M
2021-06-03 17.60 18.25 17.60 17.90 2.2M
2021-06-02 17.75 18.00 17.50 17.55 1.4M
2021-06-01 17.60 17.90 17.35 17.80 1.4M
2021-05-31 18.00 18.00 17.55 17.60 1.6M
2021-05-28 18.00 18.20 17.80 17.90 0.9M
2021-05-27 18.20 18.20 17.70 17.75 1.3M
2021-05-26 18.10 18.30 17.80 18.00 1.2M
2021-05-25 18.80 18.85 17.75 17.90 2.6M
2021-05-24 18.60 19.15 18.20 18.30 3.9M
2021-05-21 19.00 19.15 18.20 18.30 3.4M
2021-05-20 19.05 19.65 18.50 18.50 2.8M
2021-05-19 18.95 19.90 18.75 19.00 6.5M
2021-05-18 18.40 19.45 18.00 18.65 8.9M
2021-05-17 15.50 18.40 15.30 18.40 9.1M
2021-05-14 18.00 18.00 16.30 16.75 2.1M
2021-05-13 17.05 17.95 16.30 17.20 2.2M
2021-05-12 19.10 19.55 17.40 17.75 4.5M
2021-05-11 20.10 20.75 18.70 19.30 4.3M
2021-05-10 19.35 20.15 19.15 19.90 2.8M
2021-05-07 19.05 19.20 18.40 19.05 1.5M
2021-05-06 19.30 19.65 18.10 18.60 3.0M
2021-05-05 20.10 20.10 18.95 19.00 3.7M
2021-05-04 22.45 23.15 19.95 20.05 8.7M
2021-05-03 22.05 23.50 21.95 22.15 16.0M
2021-04-29 23.00 23.95 21.95 21.95 12.1M
2021-04-28 22.75 23.70 22.00 22.60 13.5M
2021-04-27 21.85 22.80 21.50 22.75 11.1M
2021-04-26 21.65 22.40 21.30 21.85 5.1M
2021-04-23 21.00 21.90 20.90 21.55 3.5M
2021-04-22 22.75 23.45 20.70 20.90 7.0M
2021-04-21 22.05 22.60 21.85 22.40 3.6M
2021-04-20 23.30 23.70 21.95 22.05 6.0M
2021-04-19 22.40 23.25 22.10 23.10 10.4M
2021-04-16 21.50 22.20 21.25 22.00 8.0M
2021-04-15 21.15 21.30 20.65 20.80 2.7M
2021-04-14 21.00 22.50 20.05 20.75 9.0M
2021-04-13 22.10 23.40 20.90 21.25 19.8M
2021-04-12 20.05 22.40 20.05 22.40 12.1M
2021-04-09 19.50 20.50 19.35 20.40 10.1M
2021-04-08 19.20 19.75 19.10 19.40 3.7M
2021-04-07 19.15 19.70 19.10 19.45 3.4M
2021-04-06 19.35 19.45 19.00 19.05 3.1M
2021-04-01 19.70 20.00 19.25 19.30 2.2M
2021-03-31 19.60 19.75 19.40 19.70 3.7M
2021-03-30 20.20 20.25 19.40 19.55 5.4M
2021-03-29 20.70 20.80 19.90 20.15 6.3M
2021-03-26 19.80 20.70 19.70 20.50 10.0M
2021-03-25 20.05 20.40 19.60 19.85 6.5M
2021-03-24 18.70 20.10 18.40 19.75 12.9M
2021-03-23 18.80 18.95 18.20 18.70 3.1M
2021-03-22 18.65 18.75 18.00 18.75 5.6M
2021-03-19 18.80 18.80 17.80 18.50 4.6M
2021-03-18 18.60 19.15 18.60 18.85 5.1M
2021-03-17 19.20 19.25 18.55 18.60 2.2M
2021-03-16 18.65 19.40 18.60 19.20 5.1M
2021-03-15 18.30 18.80 18.20 18.80 3.9M
2021-03-12 18.50 18.60 17.95 18.40 1.3M
2021-03-11 18.10 18.60 18.05 18.45 3.1M
2021-03-10 17.90 18.00 17.75 17.80 0.9M
2021-03-09 18.00 18.00 17.65 17.75 0.8M
2021-03-08 18.00 18.00 17.85 17.85 0.6M
2021-03-05 18.05 18.15 17.90 18.00 0.7M
2021-03-04 18.30 18.30 17.90 18.05 0.7M
2021-03-03 18.50 18.60 18.05 18.25 2.0M
2021-03-02 18.60 19.00 18.30 18.60 4.9M
2021-02-26 18.80 19.80 18.40 18.40 3.8M
2021-02-25 18.55 18.85 18.40 18.70 1.7M
2021-02-24 18.70 18.95 18.45 18.50 2.1M
2021-02-23 18.60 18.85 18.40 18.60 1.8M
2021-02-22 18.15 18.85 18.10 18.60 2.8M
2021-02-19 17.95 18.15 17.85 18.10 0.7M
2021-02-18 17.80 18.05 17.70 18.00 1.7M
2021-02-17 18.70 18.70 17.80 17.90 2.5M
2021-02-05 18.10 19.10 18.10 18.85 5.2M
2021-02-04 18.00 18.45 17.70 18.40 1.6M
2021-02-03 18.10 18.20 17.80 18.00 0.7M
2021-02-02 17.80 18.70 17.80 18.05 2.2M
2021-02-01 17.65 18.35 16.65 18.30 4.0M
2021-01-29 17.70 17.95 17.55 17.65 2.2M
2021-01-28 17.90 18.10 17.60 17.65 1.4M
2021-01-27 18.00 18.15 17.85 18.10 1.1M
2021-01-26 18.25 18.30 17.85 17.90 1.1M
2021-01-25 18.50 18.60 18.15 18.30 1.2M
2021-01-22 18.25 18.65 18.00 18.10 1.4M
2021-01-21 19.05 19.10 18.20 18.25 1.4M
2021-01-20 19.05 19.35 18.90 18.90 1.7M
2021-01-19 19.15 19.40 18.90 19.05 1.0M
2021-01-18 19.40 19.80 18.95 19.10 3.4M
2021-01-15 18.75 18.85 18.40 18.85 1.8M
2021-01-14 19.10 19.10 18.75 18.80 1.8M
2021-01-13 19.75 19.80 19.10 19.10 3.5M
2021-01-12 19.05 20.45 18.70 20.15 8.4M
2021-01-11 19.05 19.20 18.80 18.85 1.0M
2021-01-08 19.35 19.65 18.90 19.25 1.9M
2021-01-07 19.25 19.85 19.25 19.30 1.1M
2021-01-06 19.55 19.85 19.05 19.15 3.4M
2021-01-05 19.80 19.80 19.45 19.50 1.5M
2021-01-04 19.90 20.05 19.50 19.55 2.3M