Taiwan Fire

2832
🏛️ 台湾 →
36.45
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 26.45 26.75 26.35 26.60 0.2M
2023-12-28 27.10 27.10 26.45 26.55 1.0M
2023-12-27 26.40 26.95 26.30 26.95 1.1M
2023-12-26 25.65 26.25 25.65 26.25 0.9M
2023-12-25 25.50 25.60 25.50 25.55 0.5M
2023-12-22 25.55 25.55 25.50 25.50 0.2M
2023-12-21 25.50 25.50 25.45 25.50 0.1M
2023-12-20 25.40 25.50 25.40 25.50 0.4M
2023-12-19 25.35 25.40 25.20 25.40 0.4M
2023-12-18 25.35 25.45 25.20 25.30 0.6M
2023-12-15 25.20 25.35 25.10 25.35 0.8M
2023-12-14 25.05 25.15 24.95 25.10 0.6M
2023-12-13 24.95 25.00 24.90 24.95 0.4M
2023-12-12 24.95 25.00 24.90 25.00 0.2M
2023-12-11 25.00 25.00 24.95 24.95 0.4M
2023-12-08 25.00 25.00 24.90 25.00 0.3M
2023-12-07 25.00 25.00 24.90 24.90 0.3M
2023-12-06 24.95 25.05 24.90 25.00 0.3M
2023-12-05 24.90 25.05 24.85 24.95 0.4M
2023-12-04 25.00 25.00 24.90 24.90 0.2M
2023-12-01 25.00 25.00 24.90 25.00 0.3M
2023-11-30 25.10 25.10 24.90 24.95 0.5M
2023-11-29 25.05 25.05 24.95 25.05 0.5M
2023-11-28 25.00 25.05 24.85 25.00 0.4M
2023-11-27 25.10 25.10 24.90 24.90 0.3M
2023-11-24 25.00 25.05 24.95 25.00 0.2M
2023-11-23 25.00 25.05 24.90 25.00 0.3M
2023-11-22 25.00 25.15 24.95 24.95 0.4M
2023-11-21 25.10 25.15 24.95 25.00 0.4M
2023-11-20 25.00 25.10 24.90 25.00 0.1M
2023-11-17 24.90 24.90 24.80 24.90 0.2M
2023-11-16 24.90 25.00 24.85 24.90 0.3M
2023-11-15 24.90 25.00 24.90 24.90 0.4M
2023-11-14 25.05 25.10 24.85 24.90 0.6M
2023-11-13 25.05 25.05 24.85 24.95 0.3M
2023-11-10 25.05 25.05 24.85 24.85 0.3M
2023-11-09 25.00 25.00 24.85 24.85 0.4M
2023-11-08 25.10 25.20 24.90 25.00 0.4M
2023-11-07 25.10 25.10 24.90 25.10 0.4M
2023-11-06 24.90 25.15 24.90 25.05 0.9M
2023-11-03 24.80 24.80 24.50 24.80 0.3M
2023-11-02 24.80 24.80 24.55 24.65 0.4M
2023-11-01 24.20 24.70 24.20 24.65 0.7M
2023-10-31 24.35 24.40 24.10 24.15 0.4M
2023-10-30 24.10 24.45 24.10 24.30 0.8M
2023-10-27 23.35 23.45 23.35 23.40 0.1M
2023-10-26 23.25 23.40 23.25 23.35 0.1M
2023-10-25 23.25 23.45 23.20 23.35 0.1M
2023-10-24 23.25 23.30 23.25 23.25 0.1M
2023-10-23 23.15 23.40 23.15 23.25 0.1M
2023-10-20 23.20 23.30 23.05 23.30 0.1M
2023-10-19 23.20 23.30 23.15 23.30 0.1M
2023-10-18 23.30 23.45 23.20 23.20 0.1M
2023-10-17 23.20 23.40 23.15 23.30 0.1M
2023-10-16 23.30 23.30 23.15 23.30 0.2M
2023-10-13 23.40 23.55 23.40 23.50 0.1M
2023-10-12 23.20 23.55 23.20 23.55 0.3M
2023-10-11 23.10 23.30 23.05 23.30 0.4M
2023-10-06 23.20 23.30 23.20 23.30 0.1M
2023-10-05 23.15 23.25 23.05 23.15 0.1M
2023-10-04 23.10 23.15 23.00 23.00 0.3M
2023-10-03 23.25 23.45 23.20 23.20 0.2M
2023-10-02 23.25 23.35 23.15 23.25 0.4M
2023-09-28 23.20 23.45 23.20 23.35 0.2M
2023-09-27 23.00 23.20 23.00 23.20 0.2M
2023-09-26 23.40 23.40 23.15 23.20 0.3M
2023-09-25 23.45 23.50 23.40 23.45 0.2M
2023-09-22 23.40 23.60 23.40 23.55 0.1M
2023-09-21 23.95 23.95 23.55 23.55 0.5M
2023-09-20 24.20 24.20 23.90 23.95 0.4M
2023-09-19 24.40 24.40 24.10 24.20 0.2M
2023-09-18 24.40 24.50 24.20 24.30 0.2M
2023-09-15 24.35 24.45 24.15 24.35 0.4M
2023-09-14 24.25 24.35 24.20 24.30 0.5M
2023-09-13 24.00 24.25 23.90 24.20 0.7M
2023-09-12 23.70 24.00 23.65 24.00 0.8M
2023-09-11 23.55 23.70 23.50 23.65 0.5M
2023-09-08 23.35 23.55 23.30 23.55 0.3M
2023-09-07 23.40 23.55 23.30 23.40 0.3M
2023-09-06 23.50 23.65 23.50 23.60 0.2M
2023-09-05 23.60 23.75 23.50 23.65 0.3M
2023-09-04 23.50 23.60 23.25 23.60 0.2M
2023-09-01 23.35 23.60 23.35 23.50 0.2M
2023-08-31 23.50 23.55 23.40 23.50 0.1M
2023-08-30 23.60 23.60 23.45 23.50 0.2M
2023-08-29 23.70 23.75 23.45 23.55 0.6M
2023-08-28 23.20 23.50 23.20 23.45 0.5M
2023-08-25 22.95 23.10 22.95 23.00 0.2M
2023-08-24 23.00 23.05 22.95 23.05 0.1M
2023-08-23 23.00 23.00 22.90 23.00 0.1M
2023-08-22 23.00 23.10 22.95 23.00 0.2M
2023-08-21 22.90 23.05 22.85 23.00 0.4M
2023-08-18 22.30 23.10 22.30 22.85 0.5M
2023-08-17 22.00 22.60 22.00 22.60 0.4M
2023-08-16 22.85 22.85 22.50 22.55 0.5M
2023-08-15 23.00 23.10 22.85 22.90 0.5M
2023-08-14 23.15 23.35 22.90 23.00 0.7M
2023-08-11 22.90 23.20 22.90 23.15 0.5M
2023-08-10 23.00 23.05 22.90 22.95 0.3M
2023-08-09 23.00 23.00 22.90 23.00 0.1M
2023-08-08 22.90 23.00 22.90 23.00 0.2M
2023-08-07 23.00 23.10 22.90 23.00 0.2M
2023-08-04 22.95 23.00 22.85 23.00 0.3M
2023-08-02 23.10 23.15 22.90 22.95 0.4M
2023-08-01 23.00 23.15 22.95 23.10 0.5M
2023-07-31 22.90 23.15 22.85 23.00 0.5M
2023-07-28 22.90 22.95 22.80 22.95 0.2M
2023-07-27 22.95 23.00 22.90 22.95 0.2M
2023-07-26 22.85 23.00 22.80 22.95 0.2M
2023-07-25 22.80 22.85 22.75 22.85 0.3M
2023-07-24 22.95 22.95 22.80 22.80 0.2M
2023-07-21 23.05 23.05 22.90 22.95 0.3M
2023-07-20 22.90 23.10 22.85 23.05 0.3M
2023-07-19 23.10 23.10 22.90 22.90 0.3M
2023-07-18 23.00 23.10 22.95 23.10 0.3M
2023-07-17 22.85 23.10 22.85 23.00 0.5M
2023-07-14 22.85 22.85 22.70 22.85 0.3M
2023-07-13 22.80 22.95 22.75 22.85 0.3M
2023-07-12 22.80 22.85 22.75 22.75 0.4M
2023-07-11 22.85 22.85 22.70 22.80 0.5M
2023-07-10 22.25 22.65 22.25 22.55 0.6M
2023-07-07 22.20 22.30 21.90 22.15 0.4M
2023-07-06 22.10 22.25 22.10 22.20 0.4M
2023-07-05 22.05 22.15 22.05 22.10 0.7M
2023-07-04 22.95 23.00 22.90 23.00 1.0M
2023-07-03 23.00 23.05 22.90 22.95 0.7M
2023-06-30 22.95 23.05 22.90 22.95 0.2M
2023-06-29 23.00 23.00 22.90 22.95 0.2M
2023-06-28 22.90 23.05 22.90 23.00 0.2M
2023-06-27 23.10 23.10 22.85 22.90 0.3M
2023-06-26 23.05 23.05 22.90 22.95 0.2M
2023-06-21 23.00 23.00 22.80 22.95 0.3M
2023-06-20 23.15 23.20 22.90 22.95 0.4M
2023-06-19 23.20 23.40 23.10 23.15 0.4M
2023-06-16 23.10 23.30 23.10 23.25 0.6M
2023-06-15 22.85 23.10 22.85 23.10 0.4M
2023-06-14 22.90 22.95 22.80 22.85 0.3M
2023-06-13 22.70 23.00 22.70 22.90 0.6M
2023-06-12 22.60 22.85 22.55 22.70 0.5M
2023-06-09 22.55 22.65 22.50 22.55 0.4M
2023-06-08 22.60 22.60 22.40 22.55 0.3M
2023-06-07 22.40 22.55 22.40 22.50 0.4M
2023-06-06 22.45 22.50 22.30 22.45 0.3M
2023-06-05 22.35 22.50 22.35 22.45 0.3M
2023-06-02 22.35 22.40 22.30 22.35 0.1M
2023-06-01 22.35 22.40 22.30 22.35 0.2M
2023-05-31 22.30 22.40 22.30 22.35 0.2M
2023-05-30 22.45 22.45 22.30 22.35 0.2M
2023-05-29 22.30 22.40 22.25 22.35 0.2M
2023-05-26 22.25 22.45 22.25 22.30 0.1M
2023-05-25 22.30 22.45 22.30 22.35 0.3M
2023-05-24 22.40 22.50 22.40 22.40 0.2M
2023-05-23 22.30 22.50 22.30 22.40 0.3M
2023-05-22 22.30 22.40 22.15 22.30 0.2M
2023-05-19 22.30 22.45 22.20 22.30 0.5M
2023-05-18 22.20 22.35 22.15 22.25 0.5M
2023-05-17 22.10 22.25 22.00 22.15 0.5M
2023-05-16 21.95 22.10 21.95 22.00 0.5M
2023-05-15 21.85 21.90 21.80 21.90 0.3M
2023-05-12 21.75 21.90 21.75 21.80 0.4M
2023-05-11 21.95 21.95 21.70 21.75 0.4M
2023-05-10 21.90 22.05 21.80 21.90 0.6M
2023-05-09 21.80 21.85 21.70 21.80 0.3M
2023-05-08 21.65 21.80 21.55 21.75 0.4M
2023-05-05 21.60 21.65 21.55 21.55 0.2M
2023-05-04 21.45 21.65 21.45 21.50 0.3M
2023-05-03 21.40 21.50 21.40 21.45 0.2M
2023-05-02 21.35 21.45 21.35 21.40 0.5M
2023-04-28 21.15 21.35 21.15 21.25 0.5M
2023-04-27 21.00 21.00 20.95 20.95 0.1M
2023-04-26 20.95 21.00 20.75 20.95 0.1M
2023-04-25 21.00 21.00 20.80 20.85 0.1M
2023-04-24 21.00 21.00 20.95 20.95 0.1M
2023-04-21 20.95 21.00 20.90 20.90 0.1M
2023-04-20 21.10 21.10 20.80 20.90 0.1M
2023-04-19 21.15 21.15 21.00 21.05 0.1M
2023-04-18 21.10 21.25 21.10 21.10 0.2M
2023-04-17 21.05 21.15 21.05 21.10 0.1M
2023-04-14 21.10 21.15 20.95 21.05 0.3M
2023-04-13 21.05 21.15 21.00 21.00 0.2M
2023-04-12 20.80 20.90 20.80 20.90 0.1M
2023-04-11 20.80 20.85 20.80 20.80 0.1M
2023-04-10 20.80 20.85 20.70 20.80 0.1M
2023-04-07 20.85 20.85 20.80 20.80 0.0M
2023-04-06 20.80 20.90 20.70 20.85 0.1M
2023-03-31 20.80 20.80 20.70 20.75 0.1M
2023-03-30 20.75 20.75 20.70 20.75 0.1M
2023-03-29 20.75 20.80 20.65 20.75 0.1M
2023-03-28 20.75 20.75 20.65 20.75 0.1M
2023-03-27 20.70 20.75 20.65 20.75 0.1M
2023-03-24 20.85 20.85 20.75 20.75 0.1M
2023-03-23 20.75 20.85 20.75 20.85 0.1M
2023-03-22 20.80 20.85 20.70 20.75 0.1M
2023-03-21 20.80 20.80 20.65 20.70 0.1M
2023-03-20 20.65 20.70 20.60 20.70 0.1M
2023-03-17 20.60 20.75 20.55 20.65 0.3M
2023-03-16 21.05 21.05 20.60 20.60 0.3M
2023-03-15 20.95 21.00 20.85 20.85 0.1M
2023-03-14 21.10 21.10 20.85 20.90 0.3M
2023-03-13 21.10 21.10 20.85 21.05 0.2M
2023-03-10 21.30 21.35 21.05 21.15 0.3M
2023-03-09 21.20 21.40 21.20 21.35 0.6M
2023-03-08 20.95 21.25 20.90 21.15 0.5M
2023-03-07 20.85 20.90 20.80 20.90 0.1M
2023-03-06 20.85 20.90 20.80 20.85 0.3M
2023-03-03 20.75 20.85 20.70 20.80 0.2M
2023-03-02 20.85 20.85 20.75 20.80 0.2M
2023-03-01 20.80 20.85 20.70 20.75 0.1M
2023-02-24 20.80 20.80 20.65 20.80 0.1M
2023-02-23 20.75 20.85 20.75 20.80 0.1M
2023-02-22 20.80 20.85 20.70 20.85 0.2M
2023-02-21 20.75 20.90 20.65 20.90 0.2M
2023-02-20 20.70 20.75 20.60 20.70 0.1M
2023-02-17 20.70 20.75 20.65 20.70 0.1M
2023-02-16 20.75 20.80 20.65 20.75 0.1M
2023-02-15 20.65 20.70 20.60 20.60 0.1M
2023-02-14 20.65 20.75 20.60 20.65 0.1M
2023-02-13 20.70 20.70 20.60 20.65 0.2M
2023-02-10 20.70 20.75 20.65 20.70 0.1M
2023-02-09 20.70 20.80 20.70 20.75 0.1M
2023-02-08 20.70 20.85 20.70 20.80 0.1M
2023-02-07 20.80 20.85 20.70 20.80 0.3M
2023-02-06 20.75 20.80 20.70 20.80 0.1M
2023-02-03 20.65 20.75 20.65 20.75 0.1M
2023-02-02 20.70 20.75 20.65 20.70 0.1M
2023-02-01 20.65 20.75 20.60 20.70 0.1M
2023-01-31 20.60 20.70 20.60 20.65 0.1M
2023-01-30 20.70 20.80 20.65 20.65 0.2M
2023-01-17 20.65 20.70 20.55 20.70 0.1M
2023-01-16 20.65 20.65 20.55 20.65 0.1M
2023-01-13 20.65 20.65 20.55 20.65 0.1M
2023-01-12 20.65 20.65 20.55 20.65 0.1M
2023-01-11 20.55 20.65 20.55 20.65 0.1M
2023-01-10 20.55 20.60 20.55 20.55 0.1M
2023-01-09 20.55 20.60 20.55 20.60 0.3M
2023-01-06 20.50 20.50 20.45 20.50 0.1M
2023-01-05 20.50 20.50 20.45 20.50 0.1M
2023-01-04 20.45 20.50 20.40 20.50 0.1M
2023-01-03 20.40 20.50 20.30 20.50 0.1M