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
2023-12-29 11.65 11.65 11.40 11.55 0.2M
2023-12-28 11.60 11.65 11.50 11.60 0.2M
2023-12-27 11.60 11.65 11.55 11.60 0.2M
2023-12-26 11.45 11.65 11.40 11.60 0.8M
2023-12-25 11.45 11.55 11.35 11.35 0.2M
2023-12-22 11.40 11.45 11.35 11.40 0.2M
2023-12-21 11.35 11.45 11.30 11.30 0.3M
2023-12-20 11.30 11.35 11.30 11.35 0.2M
2023-12-19 11.30 11.30 11.20 11.25 0.4M
2023-12-18 11.30 11.35 11.25 11.25 0.3M
2023-12-15 11.30 11.30 11.20 11.25 0.2M
2023-12-14 11.30 11.30 11.20 11.20 0.1M
2023-12-13 11.55 11.55 11.10 11.20 0.7M
2023-12-12 11.65 11.70 11.30 11.40 0.5M
2023-12-11 11.55 11.65 11.50 11.60 0.2M
2023-12-08 11.55 11.60 11.50 11.55 0.4M
2023-12-07 11.50 11.55 11.45 11.50 0.8M
2023-12-06 11.50 11.50 11.40 11.50 0.6M
2023-12-05 11.35 11.45 11.30 11.45 0.8M
2023-12-04 11.25 11.30 11.25 11.30 0.6M
2023-12-01 11.25 11.30 11.20 11.25 0.5M
2023-11-30 11.20 11.25 11.15 11.25 0.7M
2023-11-29 11.20 11.20 11.15 11.20 0.2M
2023-11-28 11.10 11.20 11.10 11.15 0.8M
2023-11-27 11.10 11.15 11.05 11.10 0.4M
2023-11-24 11.10 11.20 11.10 11.10 0.4M
2023-11-23 11.10 11.15 11.00 11.05 2.9M
2023-11-22 11.10 11.10 11.00 11.05 0.4M
2023-11-21 11.15 11.15 11.00 11.10 0.6M
2023-11-20 11.15 11.25 11.10 11.10 0.5M
2023-11-17 11.20 11.25 11.15 11.15 1.5M
2023-11-16 11.10 11.20 11.10 11.15 0.2M
2023-11-15 10.95 11.15 10.95 11.10 1.4M
2023-11-14 11.00 11.20 10.90 10.95 2.3M
2023-11-13 11.00 11.05 10.90 10.90 1.0M
2023-11-10 11.10 11.10 10.95 11.00 0.7M
2023-11-09 11.20 11.20 11.10 11.10 0.3M
2023-11-08 11.25 11.25 11.10 11.10 0.4M
2023-11-07 11.25 11.30 11.20 11.25 0.3M
2023-11-06 11.20 11.30 11.20 11.25 0.4M
2023-11-03 11.25 11.30 11.20 11.20 0.7M
2023-11-02 11.20 11.40 11.20 11.20 0.9M
2023-11-01 11.30 11.30 11.15 11.20 0.4M
2023-10-31 11.30 11.30 11.15 11.20 1.1M
2023-10-30 11.30 11.35 11.20 11.25 1.0M
2023-10-27 11.25 11.35 11.20 11.30 0.3M
2023-10-26 11.35 11.35 11.25 11.25 1.6M
2023-10-25 11.30 11.35 11.20 11.30 0.2M
2023-10-24 11.45 11.45 11.25 11.35 0.6M
2023-10-23 11.40 11.55 11.30 11.35 2.6M
2023-10-20 11.70 11.70 11.25 11.35 2.2M
2023-10-19 11.10 11.70 11.10 11.35 5.0M
2023-10-18 11.30 11.40 11.10 11.15 0.4M
2023-10-17 11.35 11.45 11.30 11.30 0.3M
2023-10-16 11.40 11.40 11.35 11.35 0.2M
2023-10-13 11.45 11.50 11.40 11.40 0.0M
2023-10-12 11.50 11.50 11.40 11.45 0.2M
2023-10-11 11.50 11.50 11.45 11.50 0.1M
2023-10-06 11.50 11.50 11.45 11.45 0.2M
2023-10-05 11.45 11.55 11.45 11.50 0.1M
2023-10-04 11.60 11.60 11.45 11.45 0.1M
2023-10-03 11.55 11.65 11.50 11.55 0.4M
2023-10-02 11.60 11.65 11.45 11.55 0.5M
2023-09-28 11.50 11.70 11.45 11.50 0.5M
2023-09-27 11.45 11.50 11.40 11.50 0.2M
2023-09-26 11.50 11.55 11.45 11.45 0.2M
2023-09-25 11.45 11.60 11.35 11.50 1.0M
2023-09-22 11.40 11.50 11.35 11.40 1.4M
2023-09-21 11.40 11.50 11.35 11.40 0.4M
2023-09-20 11.50 11.50 11.35 11.40 0.1M
2023-09-19 11.45 11.50 11.40 11.50 0.3M
2023-09-18 11.45 11.65 11.45 11.45 1.7M
2023-09-15 11.45 11.55 11.45 11.45 0.1M
2023-09-14 11.45 11.55 11.45 11.50 0.2M
2023-09-13 11.40 11.50 11.40 11.50 0.2M
2023-09-12 11.60 11.60 11.40 11.40 0.6M
2023-09-11 11.55 11.65 11.55 11.55 0.7M
2023-09-08 11.60 11.80 11.55 11.60 0.6M
2023-09-07 11.55 11.95 11.55 11.65 2.4M
2023-09-06 11.60 11.60 11.55 11.60 0.2M
2023-09-05 11.60 11.65 11.55 11.55 0.2M
2023-09-04 11.80 11.80 11.55 11.60 0.4M
2023-09-01 11.55 11.90 11.55 11.70 2.7M
2023-08-31 11.55 11.90 11.50 11.60 1.7M
2023-08-30 11.65 11.65 11.50 11.60 0.3M
2023-08-29 11.45 11.65 11.40 11.55 3.1M
2023-08-28 11.90 11.90 11.40 11.45 1.0M
2023-08-25 11.95 11.95 11.60 11.80 0.5M
2023-08-24 12.10 12.25 11.85 11.85 1.8M
2023-08-23 12.05 12.10 12.00 12.05 0.5M
2023-08-22 12.15 12.15 12.05 12.05 0.5M
2023-08-21 12.30 12.30 12.05 12.05 0.8M
2023-08-18 12.45 12.50 12.20 12.20 1.6M
2023-08-17 12.80 12.80 12.40 12.45 1.1M
2023-08-16 12.70 13.15 12.65 12.80 1.6M
2023-08-15 12.50 12.90 12.40 12.90 4.3M
2023-08-14 12.50 12.55 12.30 12.45 1.9M
2023-08-11 12.60 12.70 12.40 12.45 2.3M
2023-08-10 12.40 12.70 12.20 12.60 6.1M
2023-08-09 12.50 12.50 12.35 12.35 0.3M
2023-08-08 12.55 12.55 12.40 12.40 0.3M
2023-08-07 12.55 12.65 12.40 12.50 0.8M
2023-08-04 12.40 12.70 12.40 12.45 4.7M
2023-08-02 12.55 12.55 12.30 12.50 2.0M
2023-08-01 12.50 12.50 12.35 12.50 0.7M
2023-07-31 12.45 12.70 12.40 12.45 4.3M
2023-07-28 12.50 12.55 12.35 12.45 5.4M
2023-07-27 12.55 12.60 12.35 12.45 3.8M
2023-07-26 12.55 12.75 12.45 12.45 3.7M
2023-07-25 12.65 12.70 12.35 12.50 5.1M
2023-07-24 12.65 12.75 12.15 12.50 7.5M
2023-07-21 12.75 13.00 12.60 12.60 11.5M
2023-07-20 12.45 12.80 12.35 12.65 10.8M
2023-07-19 11.95 12.40 11.70 12.30 4.9M
2023-07-18 12.00 12.10 11.65 11.95 3.8M
2023-07-17 12.15 12.15 11.95 11.95 1.0M
2023-07-14 12.35 12.40 12.10 12.20 4.0M
2023-07-13 12.35 12.35 12.05 12.20 1.7M
2023-07-12 12.30 12.45 12.20 12.20 1.1M
2023-07-11 12.00 12.20 11.95 12.15 1.7M
2023-07-10 12.15 12.20 11.90 12.00 0.5M
2023-07-07 12.05 12.15 11.85 12.05 0.7M
2023-07-06 12.15 12.15 11.80 12.05 1.0M
2023-07-05 12.25 12.45 12.05 12.10 1.8M
2023-07-04 12.20 12.55 12.10 12.20 6.1M
2023-07-03 12.30 12.45 11.90 12.20 4.5M
2023-06-30 12.20 12.65 12.20 12.35 7.4M
2023-06-29 12.40 12.60 12.15 12.20 2.3M
2023-06-28 12.10 12.85 12.10 12.60 14.0M
2023-06-27 11.55 12.65 11.40 12.00 7.0M
2023-06-26 11.50 11.65 11.40 11.50 3.8M
2023-06-21 11.55 11.60 11.45 11.55 1.5M
2023-06-20 11.55 11.60 11.45 11.55 0.9M
2023-06-19 11.60 11.60 11.45 11.60 0.8M
2023-06-16 11.45 11.60 11.35 11.60 2.4M
2023-06-15 11.40 11.45 11.30 11.45 0.5M
2023-06-14 11.30 11.50 11.20 11.40 1.4M
2023-06-13 11.40 11.40 11.30 11.35 0.3M
2023-06-12 11.40 11.40 11.30 11.35 0.3M
2023-06-09 11.50 11.50 11.35 11.35 0.2M
2023-06-08 11.55 11.60 11.40 11.40 0.7M
2023-06-07 11.50 11.70 11.45 11.45 5.5M
2023-06-06 11.45 11.50 11.35 11.45 0.9M
2023-06-05 11.35 11.60 11.35 11.45 3.5M
2023-06-02 11.35 11.40 11.30 11.35 0.5M
2023-06-01 11.35 11.40 11.25 11.35 0.4M
2023-05-31 11.35 11.55 11.30 11.35 0.2M
2023-05-30 11.35 11.40 11.30 11.35 0.4M
2023-05-29 11.40 11.50 11.35 11.40 0.4M
2023-05-26 11.50 11.50 11.35 11.40 0.6M
2023-05-25 11.45 11.50 11.40 11.45 0.8M
2023-05-24 11.40 11.50 11.40 11.50 0.3M
2023-05-23 11.50 11.55 11.45 11.50 0.9M
2023-05-22 11.65 11.65 11.50 11.55 0.7M
2023-05-19 11.55 11.75 11.50 11.65 0.9M
2023-05-18 11.60 11.60 11.50 11.50 0.3M
2023-05-17 11.50 11.60 11.50 11.55 0.3M
2023-05-16 11.60 11.60 11.50 11.50 0.2M
2023-05-15 11.50 11.55 11.45 11.50 0.2M
2023-05-12 11.45 11.50 11.45 11.45 0.5M
2023-05-11 11.50 11.60 11.45 11.50 1.0M
2023-05-10 11.60 11.60 11.50 11.50 0.2M
2023-05-09 11.80 11.80 11.55 11.55 0.4M
2023-05-08 11.90 12.00 11.75 11.75 0.8M
2023-05-05 11.70 11.80 11.65 11.80 0.5M
2023-05-04 11.60 11.75 11.60 11.70 0.8M
2023-05-03 11.50 11.60 11.50 11.55 1.5M
2023-05-02 11.55 11.55 11.40 11.50 1.4M
2023-04-28 11.55 11.60 11.45 11.50 0.4M
2023-04-27 11.55 11.60 11.40 11.55 1.5M
2023-04-26 11.50 11.60 11.25 11.50 4.4M
2023-04-25 11.55 11.60 11.40 11.45 1.8M
2023-04-24 11.55 11.60 11.45 11.50 1.5M
2023-04-21 11.50 11.55 11.40 11.50 1.2M
2023-04-20 11.60 11.60 11.45 11.50 0.6M
2023-04-19 11.55 11.65 11.45 11.55 1.0M
2023-04-18 11.50 11.55 11.45 11.50 1.9M
2023-04-17 11.55 11.55 11.50 11.50 0.5M
2023-04-14 11.60 11.60 11.50 11.55 0.6M
2023-04-13 11.60 11.60 11.55 11.60 0.5M
2023-04-12 11.60 11.70 11.60 11.60 0.5M
2023-04-11 11.75 11.80 11.65 11.65 0.2M
2023-04-10 11.70 11.75 11.70 11.70 0.4M
2023-04-07 11.60 11.65 11.60 11.60 0.2M
2023-04-06 11.65 11.65 11.60 11.60 0.1M
2023-03-31 11.65 11.70 11.55 11.60 1.0M
2023-03-30 11.60 11.70 11.60 11.65 1.5M
2023-03-29 11.65 11.75 11.55 11.60 4.4M
2023-03-28 11.70 11.70 11.55 11.60 1.1M
2023-03-27 11.70 11.75 11.65 11.70 0.3M
2023-03-24 11.90 11.90 11.65 11.75 0.6M
2023-03-23 11.90 12.00 11.75 11.80 0.5M
2023-03-22 11.75 12.00 11.75 11.90 3.0M
2023-03-21 11.75 12.20 11.65 11.80 9.8M
2023-03-20 11.60 11.85 11.60 11.70 8.0M
2023-03-17 12.00 12.05 11.70 11.70 6.0M
2023-03-16 12.10 12.25 11.90 11.95 9.5M
2023-03-15 12.00 12.20 11.90 12.05 9.2M
2023-03-14 11.70 12.10 11.60 12.05 8.8M
2023-03-13 11.60 11.70 11.50 11.70 4.5M
2023-03-10 11.50 11.70 11.40 11.55 3.4M
2023-03-09 11.60 11.65 11.55 11.55 0.3M
2023-03-08 11.60 11.65 11.55 11.60 0.2M
2023-03-07 11.65 11.70 11.60 11.60 0.2M
2023-03-06 11.65 11.75 11.55 11.65 2.8M
2023-03-03 11.60 11.65 11.55 11.60 0.2M
2023-03-02 11.55 11.65 11.50 11.55 0.9M
2023-03-01 11.45 11.65 11.40 11.55 2.3M
2023-02-24 11.65 11.65 11.50 11.55 0.3M
2023-02-23 11.60 11.65 11.55 11.55 0.5M
2023-02-22 11.60 11.60 11.50 11.55 0.8M
2023-02-21 11.70 11.70 11.55 11.60 2.1M
2023-02-20 11.65 11.80 11.55 11.65 1.6M
2023-02-17 11.60 11.75 11.55 11.60 3.9M
2023-02-16 11.60 11.75 11.55 11.55 3.3M
2023-02-15 11.65 11.70 11.55 11.55 0.3M
2023-02-14 11.70 11.85 11.65 11.65 1.0M
2023-02-13 11.80 11.80 11.55 11.70 2.7M
2023-02-10 11.80 11.85 11.75 11.80 0.5M
2023-02-09 11.75 11.95 11.75 11.85 5.6M
2023-02-08 11.65 11.80 11.60 11.75 2.9M
2023-02-07 11.70 11.70 11.60 11.60 0.4M
2023-02-06 11.60 11.75 11.55 11.70 1.1M
2023-02-03 11.60 11.80 11.50 11.60 4.6M
2023-02-02 11.65 11.65 11.40 11.60 1.5M
2023-02-01 11.60 11.70 11.55 11.60 1.6M
2023-01-31 11.80 11.80 11.60 11.60 2.7M
2023-01-30 12.00 12.00 11.65 11.70 0.7M
2023-01-17 11.90 12.20 11.80 11.85 7.9M
2023-01-16 11.90 11.95 11.75 11.85 3.9M
2023-01-13 11.85 11.90 11.80 11.85 1.7M
2023-01-12 12.15 12.15 11.80 11.85 2.4M
2023-01-11 11.85 12.00 11.80 11.85 4.0M
2023-01-10 11.75 12.00 11.75 11.90 5.1M
2023-01-09 11.90 12.15 11.70 11.90 7.3M
2023-01-06 11.70 12.25 11.70 11.95 16.2M
2023-01-05 11.25 11.65 11.25 11.50 8.4M
2023-01-04 11.05 11.35 11.05 11.30 5.9M
2023-01-03 11.10 11.30 10.95 11.15 6.2M