Thermaltake Technology Co Ltd (3540)

3540
🏛️ 台湾 →
34.55
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 43.70 43.70 43.00 43.00 0.0M
2021-12-29 44.35 44.40 43.35 43.70 0.0M
2021-12-28 45.20 46.00 43.45 44.20 0.0M
2021-12-27 43.60 44.80 42.80 44.70 0.0M
2021-12-24 41.40 42.70 40.50 42.70 0.0M
2021-12-23 41.10 41.50 40.80 41.10 0.0M
2021-12-22 40.80 41.30 40.20 41.00 0.0M
2021-12-21 40.50 40.50 39.65 39.90 0.0M
2021-12-20 40.50 40.50 39.90 40.00 0.0M
2021-12-17 41.60 41.60 40.50 40.60 0.0M
2021-12-16 41.55 43.00 41.50 42.00 0.0M
2021-12-15 39.00 40.70 39.00 40.65 0.0M
2021-12-14 39.60 39.60 39.00 39.00 0.0M
2021-12-13 39.60 39.60 39.10 39.10 0.0M
2021-12-10 39.70 39.90 39.20 39.60 0.0M
2021-12-09 39.50 40.10 39.45 39.60 0.0M
2021-12-08 39.55 39.60 38.90 39.10 0.0M
2021-12-07 38.90 39.40 38.90 39.20 0.0M
2021-12-06 38.90 38.90 38.50 38.85 0.0M
2021-12-03 39.20 39.20 38.90 38.90 0.0M
2021-12-02 39.20 39.20 38.80 38.85 0.0M
2021-12-01 39.45 39.85 39.40 39.50 0.0M
2021-11-30 38.75 39.45 38.75 39.45 0.0M
2021-11-29 38.15 39.30 37.85 38.80 0.0M
2021-11-26 40.50 40.50 38.90 39.00 0.0M
2021-11-25 41.50 41.50 40.05 40.05 0.0M
2021-11-24 40.20 41.30 39.90 40.60 0.0M
2021-11-23 39.80 40.20 39.60 39.80 0.0M
2021-11-22 38.50 39.60 38.15 39.50 0.0M
2021-11-19 38.90 38.90 38.15 38.15 0.0M
2021-11-18 39.05 39.70 38.60 38.70 0.0M
2021-11-17 39.30 40.00 39.00 39.05 0.0M
2021-11-16 40.05 40.15 39.15 39.25 0.0M
2021-11-15 40.30 40.65 39.70 39.85 0.0M
2021-11-12 41.55 41.55 40.20 40.30 0.0M
2021-11-11 42.60 42.60 41.60 41.70 0.0M
2021-11-10 42.80 43.60 42.50 42.60 0.0M
2021-11-09 42.00 42.80 42.00 42.25 0.0M
2021-11-08 41.70 42.10 41.60 41.85 0.0M
2021-11-05 41.65 41.70 41.30 41.45 0.0M
2021-11-04 41.90 41.90 41.30 41.40 0.0M
2021-11-03 41.40 41.60 40.55 41.25 0.0M
2021-11-02 43.50 43.50 41.05 41.10 0.0M
2021-11-01 40.35 42.75 40.35 42.40 0.0M
2021-10-29 40.45 40.65 40.00 40.35 0.0M
2021-10-28 40.30 40.70 40.25 40.35 0.0M
2021-10-27 40.40 40.40 39.80 40.00 0.0M
2021-10-26 40.50 40.90 39.75 39.80 0.0M
2021-10-25 39.80 39.85 39.30 39.70 0.0M
2021-10-22 40.10 40.10 39.50 39.80 0.0M
2021-10-21 39.90 40.50 39.70 39.90 0.0M
2021-10-20 39.80 39.90 39.30 39.55 0.0M
2021-10-19 39.20 40.50 39.20 39.75 0.0M
2021-10-18 39.00 39.00 38.30 38.40 0.0M
2021-10-15 37.20 38.70 37.20 38.25 0.0M
2021-10-14 37.10 37.50 36.50 36.70 0.0M
2021-10-13 37.60 38.20 36.80 37.10 0.0M
2021-10-12 39.80 40.10 38.00 38.55 0.0M
2021-10-08 39.90 40.40 39.75 39.85 0.0M
2021-10-07 39.90 40.15 39.45 39.90 0.0M
2021-10-06 40.20 40.25 39.00 39.00 0.0M
2021-10-05 37.50 40.20 37.00 40.20 0.0M
2021-10-04 39.50 39.55 37.70 37.70 0.0M
2021-10-01 42.00 42.00 39.05 39.45 0.0M
2021-09-30 42.55 42.70 42.20 42.25 0.0M
2021-09-29 44.10 44.10 42.45 42.55 0.0M
2021-09-28 44.65 44.65 44.30 44.35 0.0M
2021-09-27 44.60 44.85 44.50 44.55 0.0M
2021-09-24 45.10 45.50 44.65 44.65 0.0M
2021-09-23 45.00 45.65 44.80 45.05 0.0M
2021-09-22 46.55 46.55 44.10 44.75 0.0M
2021-09-17 49.91 50.82 49.82 50.55 0.0M
2021-09-16 50.09 50.27 49.45 49.91 0.0M
2021-09-15 49.55 49.73 48.91 49.73 0.0M
2021-09-14 49.91 50.45 49.55 49.55 0.0M
2021-09-13 48.73 49.82 48.36 49.82 0.0M
2021-09-10 49.09 49.82 48.91 49.55 0.0M
2021-09-09 47.73 48.64 47.45 48.36 0.0M
2021-09-08 48.64 48.91 47.36 47.45 0.0M
2021-09-07 50.00 50.00 48.64 49.09 0.0M
2021-09-06 48.55 50.64 48.27 49.27 0.0M
2021-09-03 48.91 48.91 48.18 48.18 0.0M
2021-09-02 49.00 49.27 48.55 48.64 0.0M
2021-09-01 49.09 49.91 48.91 49.00 0.0M
2021-08-31 50.18 50.18 48.64 49.18 0.0M
2021-08-30 48.45 50.18 48.45 50.00 0.0M
2021-08-27 48.27 48.73 47.91 48.45 0.0M
2021-08-26 48.36 48.64 48.00 48.27 0.0M
2021-08-25 46.00 48.36 45.91 48.00 0.0M
2021-08-24 46.09 46.73 45.45 45.55 0.0M
2021-08-23 44.77 46.09 44.77 45.91 0.0M
2021-08-20 45.00 45.45 44.55 44.73 0.0M
2021-08-19 44.32 45.73 44.32 45.00 0.0M
2021-08-18 41.14 45.45 41.09 45.09 0.0M
2021-08-17 44.82 45.18 42.50 42.50 0.0M
2021-08-16 45.91 46.36 44.32 44.77 0.0M
2021-08-13 47.45 47.45 45.91 45.91 0.0M
2021-08-12 46.64 47.82 46.45 47.45 0.0M
2021-08-11 50.18 50.18 46.64 46.82 0.0M
2021-08-10 51.91 51.91 50.45 50.45 0.0M
2021-08-09 52.64 52.64 51.91 51.91 0.0M
2021-08-06 53.18 53.36 52.82 52.91 0.0M
2021-08-05 53.82 54.09 53.09 53.36 0.0M
2021-08-04 53.00 53.55 52.91 53.45 0.0M
2021-08-03 51.73 52.91 51.64 52.73 0.0M
2021-08-02 52.18 52.18 50.91 51.45 0.0M
2021-07-30 52.91 52.91 51.55 51.73 0.0M
2021-07-29 52.82 53.27 52.36 52.73 0.0M
2021-07-28 53.73 53.91 51.91 52.64 0.0M
2021-07-27 54.64 55.27 53.91 53.91 0.0M
2021-07-26 54.09 54.36 53.64 54.18 0.0M
2021-07-23 53.45 54.09 53.00 53.64 0.0M
2021-07-22 53.45 54.18 53.27 53.45 0.0M
2021-07-21 54.55 54.91 52.82 53.18 0.0M
2021-07-20 55.18 55.45 54.18 54.18 0.0M
2021-07-19 55.64 55.73 55.00 55.18 0.0M
2021-07-16 55.36 55.82 55.09 55.45 0.0M
2021-07-15 55.00 55.55 54.55 55.45 0.0M
2021-07-14 55.00 55.64 53.82 54.82 0.0M
2021-07-13 55.64 56.36 54.82 55.00 0.0M
2021-07-12 60.91 61.36 60.27 60.91 0.0M
2021-07-09 61.27 61.27 60.55 60.73 0.0M
2021-07-08 60.91 61.36 60.36 61.00 0.0M
2021-07-07 61.18 61.27 60.27 60.27 0.0M
2021-07-06 61.82 62.18 61.09 61.18 0.0M
2021-07-05 60.91 61.82 60.91 61.45 0.0M
2021-07-02 60.73 61.27 60.55 60.73 0.0M
2021-07-01 61.73 61.91 60.55 60.73 0.0M
2021-06-30 61.64 62.00 61.36 61.36 0.0M
2021-06-29 63.00 63.00 61.64 61.73 0.0M
2021-06-28 61.00 62.09 61.00 61.91 0.0M
2021-06-25 60.91 62.00 60.82 60.82 0.0M
2021-06-24 59.36 61.36 59.36 60.73 0.0M
2021-06-23 60.45 61.18 60.09 60.55 0.0M
2021-06-22 61.36 61.36 59.91 60.00 0.0M
2021-06-21 61.36 62.00 60.55 60.55 0.0M
2021-06-18 63.09 63.09 62.09 62.09 0.0M
2021-06-17 61.73 62.73 61.18 62.73 0.0M
2021-06-16 62.18 62.82 61.55 61.73 0.0M
2021-06-15 62.18 62.18 61.09 61.82 0.0M
2021-06-11 63.64 64.27 62.18 62.18 0.0M
2021-06-10 65.18 66.00 64.91 65.18 0.0M
2021-06-09 64.55 65.91 64.55 64.91 0.0M
2021-06-08 65.00 65.00 64.27 64.55 0.0M
2021-06-07 65.27 65.27 62.73 64.18 0.0M
2021-06-04 65.27 65.45 64.91 64.91 0.0M
2021-06-03 65.55 65.73 65.18 65.27 0.0M
2021-06-02 65.91 66.36 64.55 65.55 0.0M
2021-06-01 65.45 66.09 65.09 65.73 0.0M
2021-05-31 64.55 65.36 64.55 64.64 0.0M
2021-05-28 64.73 65.91 64.45 64.64 0.0M
2021-05-27 63.73 64.82 63.55 64.27 0.0M
2021-05-26 65.18 65.27 63.82 64.36 0.0M
2021-05-25 64.73 65.64 63.64 64.36 0.0M
2021-05-24 61.82 63.55 61.18 63.36 0.0M
2021-05-21 62.64 62.73 61.36 61.91 0.0M
2021-05-20 61.55 62.64 60.64 60.64 0.0M
2021-05-19 59.09 61.91 58.91 61.55 0.0M
2021-05-18 54.91 58.36 54.55 58.36 0.0M
2021-05-17 53.64 57.27 52.91 53.09 0.0M
2021-05-14 60.91 61.64 58.09 58.64 0.0M
2021-05-13 57.45 61.18 56.64 59.73 0.0M
2021-05-12 63.64 64.55 57.73 59.27 0.0M
2021-05-11 67.09 67.45 62.73 64.00 0.0M
2021-05-10 69.45 69.73 67.36 68.27 0.0M
2021-05-07 67.55 69.64 66.36 69.00 0.0M
2021-05-06 66.00 66.55 64.27 66.27 0.0M
2021-05-05 67.55 67.91 65.09 65.18 0.0M
2021-05-04 64.55 65.27 59.27 61.82 0.0M
2021-05-03 67.91 68.09 64.18 64.55 0.0M
2021-04-29 68.27 69.00 67.82 67.91 0.0M
2021-04-28 69.09 69.45 68.18 68.27 0.0M
2021-04-27 70.18 70.18 68.82 69.09 0.0M
2021-04-26 68.36 69.73 68.36 69.45 0.0M
2021-04-23 67.73 68.45 67.18 68.18 0.0M
2021-04-22 70.45 70.45 67.36 67.45 0.0M
2021-04-21 70.00 70.36 69.64 69.64 0.0M
2021-04-20 69.64 70.18 69.18 70.00 0.0M
2021-04-19 71.09 71.36 69.45 69.64 0.0M
2021-04-16 72.00 72.00 70.91 71.00 0.0M
2021-04-15 71.18 71.45 70.36 71.45 0.0M
2021-04-14 71.27 71.64 69.27 70.36 0.0M
2021-04-13 71.82 72.36 69.18 69.18 0.0M
2021-04-12 74.91 75.27 73.18 73.18 0.0M
2021-04-09 75.45 76.36 73.45 74.09 0.0M
2021-04-08 72.91 76.18 72.00 75.36 0.0M
2021-04-07 72.64 72.64 71.55 72.00 0.0M
2021-04-06 72.27 72.27 70.36 72.00 0.0M
2021-04-01 74.18 74.36 71.45 71.82 0.0M
2021-03-31 71.36 72.73 71.27 72.55 0.0M
2021-03-30 72.73 72.73 71.09 71.36 0.0M
2021-03-29 72.27 72.91 71.45 72.09 0.0M
2021-03-26 70.82 72.73 70.82 71.91 0.0M
2021-03-25 69.09 70.45 68.55 69.00 0.0M
2021-03-24 68.00 69.82 68.00 68.73 0.0M
2021-03-23 69.73 70.36 68.18 68.27 0.0M
2021-03-22 71.64 71.64 69.27 69.27 0.0M
2021-03-19 71.73 72.00 70.82 70.91 0.0M
2021-03-18 72.64 72.64 71.18 71.73 0.0M
2021-03-17 70.64 73.55 70.09 71.00 0.0M
2021-03-16 71.73 72.36 70.45 70.64 0.0M
2021-03-15 70.00 71.18 69.55 71.18 0.0M
2021-03-12 69.55 70.09 68.45 69.36 0.0M
2021-03-11 67.18 69.82 67.00 69.82 0.0M
2021-03-10 67.45 67.91 66.00 66.18 0.0M
2021-03-09 67.45 68.27 66.18 66.91 0.0M
2021-03-08 69.82 70.18 66.45 66.64 0.0M
2021-03-05 70.64 71.36 69.09 69.09 0.0M
2021-03-04 71.27 72.82 70.27 70.82 0.0M
2021-03-03 73.82 76.36 69.55 70.91 0.0M
2021-03-02 78.18 79.36 71.09 73.64 0.0M
2021-02-26 72.27 77.27 70.91 76.36 0.0M
2021-02-25 75.82 78.64 72.36 73.18 0.0M
2021-02-24 72.00 77.27 70.91 74.45 0.0M
2021-02-23 68.45 74.55 66.18 71.82 0.0M
2021-02-22 66.36 68.45 65.55 68.45 0.0M
2021-02-19 60.27 62.27 59.64 62.27 0.0M
2021-02-18 62.18 62.64 59.64 60.45 0.0M
2021-02-17 60.00 61.64 59.36 60.45 0.0M
2021-02-05 59.73 60.55 58.64 58.91 0.0M
2021-02-04 58.36 59.73 57.73 58.91 0.0M
2021-02-03 57.27 59.00 56.82 58.45 0.0M
2021-02-02 52.18 56.27 50.55 56.27 0.0M
2021-02-01 52.73 53.09 51.18 51.18 0.0M
2021-01-29 55.55 55.55 53.64 53.64 0.0M
2021-01-28 54.82 55.55 54.36 55.36 0.0M
2021-01-27 55.91 56.18 55.09 55.64 0.0M
2021-01-26 56.64 56.91 55.00 55.45 0.0M
2021-01-25 54.82 57.18 54.73 56.27 0.0M
2021-01-22 54.73 55.27 54.36 54.73 0.0M
2021-01-21 55.00 56.18 54.64 55.00 0.0M
2021-01-20 57.09 57.64 54.73 54.73 0.0M
2021-01-19 59.27 59.73 57.45 57.45 0.0M
2021-01-18 58.82 59.82 57.09 59.18 0.0M
2021-01-15 58.18 59.82 57.27 58.18 0.0M
2021-01-14 57.09 58.64 56.91 57.73 0.0M
2021-01-13 56.27 57.55 55.55 57.27 0.0M
2021-01-12 57.00 57.09 55.64 55.64 0.0M
2021-01-11 56.82 57.91 55.82 57.64 0.0M
2021-01-08 57.73 57.91 56.55 56.55 0.0M
2021-01-07 58.18 58.27 56.91 57.09 0.0M
2021-01-06 59.55 59.73 56.45 57.64 0.0M
2021-01-05 56.91 58.91 56.36 58.64 0.0M
2021-01-04 56.18 57.82 55.55 56.64 0.0M