Thermaltake Technology Co Ltd (3540)

3540
🏛️ 台湾 →
34.25
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
2022-12-30 27.20 28.05 27.20 27.65 0.0M
2022-12-29 26.90 27.00 26.65 27.00 0.0M
2022-12-28 27.70 27.70 26.70 26.80 0.0M
2022-12-27 28.00 28.30 27.40 27.55 0.0M
2022-12-26 27.15 27.15 26.85 26.95 0.0M
2022-12-23 26.70 27.15 26.55 27.00 0.0M
2022-12-22 27.25 27.65 26.85 27.25 0.0M
2022-12-21 26.55 27.25 26.55 26.70 0.0M
2022-12-20 27.90 28.40 26.40 26.45 0.0M
2022-12-19 28.55 29.25 27.95 28.00 0.0M
2022-12-16 29.80 29.80 28.40 28.50 0.0M
2022-12-15 28.30 29.90 28.30 29.85 0.0M
2022-12-14 28.05 28.70 27.45 28.30 0.0M
2022-12-13 28.00 29.45 27.80 28.05 0.0M
2022-12-12 27.55 27.55 26.65 27.25 0.0M
2022-12-09 26.75 28.00 26.60 27.35 0.0M
2022-12-08 27.10 27.10 26.30 26.35 0.0M
2022-12-07 27.25 27.30 26.20 26.65 0.0M
2022-12-06 26.40 28.20 26.35 27.25 0.0M
2022-12-05 23.95 25.85 23.95 25.85 0.0M
2022-12-02 23.35 23.60 23.30 23.50 0.0M
2022-12-01 23.40 23.60 23.30 23.30 0.0M
2022-11-30 23.00 23.20 23.00 23.15 0.0M
2022-11-29 22.85 23.00 22.65 23.00 0.0M
2022-11-28 22.85 23.05 22.85 22.95 0.0M
2022-11-25 23.15 23.15 22.90 22.95 0.0M
2022-11-24 23.15 23.30 22.95 23.15 0.0M
2022-11-23 23.00 23.15 23.00 23.15 0.0M
2022-11-22 23.00 23.00 22.75 23.00 0.0M
2022-11-21 23.15 23.15 22.95 23.00 0.0M
2022-11-18 23.25 23.25 22.90 23.15 0.0M
2022-11-17 22.80 23.30 22.80 23.20 0.0M
2022-11-16 23.15 23.45 23.05 23.20 0.0M
2022-11-15 22.85 23.20 22.80 23.10 0.0M
2022-11-14 22.50 22.75 22.40 22.55 0.0M
2022-11-11 23.00 23.05 22.45 22.45 0.0M
2022-11-10 22.75 23.00 22.45 22.45 0.0M
2022-11-09 22.65 22.75 22.60 22.70 0.0M
2022-11-08 23.10 23.30 22.65 22.65 0.0M
2022-11-07 22.10 22.90 22.10 22.80 0.0M
2022-11-04 21.95 22.00 21.50 22.00 0.0M
2022-11-03 21.70 21.95 21.50 21.95 0.0M
2022-11-02 21.60 21.80 21.50 21.70 0.0M
2022-11-01 21.70 21.85 21.45 21.65 0.0M
2022-10-31 21.15 21.80 21.15 21.45 0.0M
2022-10-28 21.00 21.15 20.70 21.15 0.0M
2022-10-27 20.80 21.15 20.65 21.15 0.0M
2022-10-26 20.40 20.80 20.40 20.80 0.0M
2022-10-25 21.30 21.30 20.50 20.60 0.0M
2022-10-24 22.00 22.10 21.30 21.30 0.0M
2022-10-21 21.70 22.10 21.70 21.75 0.0M
2022-10-20 21.50 21.70 21.30 21.70 0.0M
2022-10-19 21.45 21.50 21.40 21.50 0.0M
2022-10-18 21.60 21.60 21.30 21.50 0.0M
2022-10-17 21.10 21.40 21.00 21.30 0.0M
2022-10-14 20.70 21.50 20.70 21.50 0.0M
2022-10-13 22.00 22.00 20.40 20.55 0.0M
2022-10-12 22.40 22.40 21.90 22.10 0.0M
2022-10-11 22.60 22.60 22.35 22.50 0.0M
2022-10-07 23.40 23.40 23.20 23.20 0.0M
2022-10-06 23.30 23.40 23.15 23.40 0.0M
2022-10-05 23.25 23.45 23.20 23.25 0.0M
2022-10-04 22.60 22.80 22.50 22.80 0.0M
2022-10-03 22.75 22.75 22.30 22.40 0.0M
2022-09-30 22.40 22.40 22.10 22.40 0.0M
2022-09-29 22.35 22.50 22.20 22.40 0.0M
2022-09-28 23.15 23.15 22.10 22.10 0.0M
2022-09-27 22.50 23.15 22.50 23.15 0.0M
2022-09-26 23.50 23.60 22.20 22.85 0.0M
2022-09-23 23.95 23.95 23.50 23.50 0.0M
2022-09-22 23.65 23.95 23.40 23.95 0.0M
2022-09-21 23.50 23.60 23.40 23.55 0.0M
2022-09-20 23.35 23.95 23.30 23.50 0.0M
2022-09-19 24.10 24.10 23.25 23.50 0.0M
2022-09-16 24.50 24.80 24.10 24.20 0.0M
2022-09-15 24.65 24.85 24.40 24.85 0.0M
2022-09-14 24.95 24.95 24.20 24.50 0.0M
2022-09-13 25.00 25.10 24.95 24.95 0.0M
2022-09-12 25.05 25.05 24.65 25.00 0.0M
2022-09-08 24.95 25.05 24.60 25.05 0.0M
2022-09-07 25.00 25.00 24.55 24.80 0.0M
2022-09-06 25.60 25.65 24.95 25.00 0.0M
2022-09-05 26.20 26.20 25.70 25.70 0.0M
2022-09-02 26.15 26.25 26.05 26.20 0.0M
2022-09-01 26.30 26.40 26.10 26.15 0.0M
2022-08-31 27.00 27.00 26.55 26.65 0.0M
2022-08-30 26.55 26.80 26.55 26.65 0.0M
2022-08-29 26.80 27.00 26.50 26.65 0.0M
2022-08-26 27.35 27.60 27.25 27.35 0.0M
2022-08-25 27.20 27.50 27.20 27.50 0.0M
2022-08-24 27.60 28.30 27.05 27.05 0.0M
2022-08-23 26.80 27.45 26.75 27.35 0.0M
2022-08-22 28.00 28.65 27.00 27.20 0.0M
2022-08-19 27.90 28.15 27.30 27.80 0.0M
2022-08-18 27.20 27.80 27.20 27.50 0.0M
2022-08-17 27.35 28.40 27.35 27.50 0.0M
2022-08-16 28.30 28.30 27.30 27.35 0.0M
2022-08-15 27.10 28.00 26.80 28.00 0.0M
2022-08-12 26.45 27.10 26.40 26.90 0.0M
2022-08-11 26.00 26.85 26.00 26.40 0.0M
2022-08-10 26.60 26.60 25.90 26.00 0.0M
2022-08-09 25.90 25.95 25.45 25.85 0.0M
2022-08-08 25.55 25.60 25.20 25.45 0.0M
2022-08-05 25.60 25.90 25.40 25.60 0.0M
2022-08-04 25.60 25.60 25.10 25.10 0.0M
2022-08-03 25.60 25.75 25.20 25.60 0.0M
2022-08-02 26.30 26.30 25.25 25.60 0.0M
2022-08-01 25.95 26.10 25.80 26.10 0.0M
2022-07-29 25.70 26.00 25.70 25.95 0.0M
2022-07-28 26.10 26.10 25.65 25.75 0.0M
2022-07-27 25.50 26.10 25.40 25.65 0.0M
2022-07-26 26.15 26.15 25.35 25.50 0.0M
2022-07-25 26.70 26.70 26.10 26.15 0.0M
2022-07-22 26.25 26.95 25.35 26.70 0.0M
2022-07-21 26.60 27.05 26.00 26.25 0.0M
2022-07-20 26.50 26.80 26.00 26.30 0.0M
2022-07-19 24.10 25.75 24.10 25.25 0.0M
2022-07-18 24.10 24.85 24.10 24.60 0.0M
2022-07-15 23.30 24.00 23.30 23.95 0.0M
2022-07-14 23.20 23.60 23.10 23.30 0.0M
2022-07-13 24.00 24.15 23.10 23.10 0.0M
2022-07-12 23.40 24.00 22.70 22.75 0.0M
2022-07-11 22.50 23.00 22.25 22.25 0.0M
2022-07-08 22.80 23.30 22.65 22.75 0.0M
2022-07-07 21.90 22.70 21.85 22.40 0.0M
2022-07-06 23.00 23.00 21.70 21.85 0.0M
2022-07-05 22.90 23.30 22.00 22.85 0.0M
2022-07-04 22.80 22.90 21.80 22.40 0.0M
2022-07-01 27.00 27.00 23.90 23.90 0.0M
2022-06-30 28.00 28.00 26.55 26.55 0.0M
2022-06-29 28.35 28.70 27.90 28.00 0.0M
2022-06-28 30.15 30.95 28.80 28.90 0.0M
2022-06-27 27.95 30.00 27.80 29.85 0.0M
2022-06-24 27.10 27.55 27.10 27.45 0.0M
2022-06-23 27.90 27.90 27.10 27.10 0.0M
2022-06-22 28.30 28.30 26.90 27.15 0.0M
2022-06-21 27.75 28.50 27.75 28.30 0.0M
2022-06-20 28.30 28.30 27.50 28.00 0.0M
2022-06-17 28.50 28.50 28.00 28.30 0.0M
2022-06-16 29.80 29.80 28.60 28.80 0.0M
2022-06-15 28.80 30.45 28.60 29.20 0.0M
2022-06-14 28.60 28.90 28.00 28.20 0.0M
2022-06-13 29.55 29.85 29.00 29.05 0.0M
2022-06-10 31.45 31.45 30.65 30.65 0.0M
2022-06-09 30.60 31.70 30.50 30.85 0.0M
2022-06-08 31.20 31.20 30.25 30.85 0.0M
2022-06-07 31.35 31.35 30.45 30.70 0.0M
2022-06-06 30.60 31.65 30.60 31.50 0.0M
2022-06-02 26.95 29.30 26.95 29.30 0.0M
2022-06-01 26.50 26.80 26.45 26.65 0.0M
2022-05-31 26.60 26.80 26.50 26.70 0.0M
2022-05-30 26.45 26.75 26.45 26.60 0.0M
2022-05-27 26.40 26.60 26.30 26.35 0.0M
2022-05-26 26.25 26.55 26.25 26.40 0.0M
2022-05-25 26.40 26.45 26.10 26.40 0.0M
2022-05-24 26.70 26.80 26.25 26.25 0.0M
2022-05-23 26.80 27.00 26.60 26.60 0.0M
2022-05-20 26.95 27.45 26.65 26.65 0.0M
2022-05-19 26.70 27.30 26.45 26.90 0.0M
2022-05-18 26.50 27.50 26.50 27.30 0.0M
2022-05-17 26.05 26.95 26.05 26.30 0.0M
2022-05-16 26.10 26.50 25.80 25.80 0.0M
2022-05-13 26.40 26.40 25.70 25.95 0.0M
2022-05-12 28.70 28.70 26.05 26.50 0.0M
2022-05-11 29.40 29.60 28.70 28.80 0.0M
2022-05-10 28.10 29.20 27.80 29.20 0.0M
2022-05-09 29.60 29.60 28.45 28.70 0.0M
2022-05-06 29.70 30.10 29.60 30.00 0.0M
2022-05-05 30.40 30.85 30.30 30.30 0.0M
2022-05-04 30.20 30.45 30.15 30.40 0.0M
2022-05-03 30.30 30.50 30.20 30.35 0.0M
2022-04-29 29.80 30.60 29.80 30.30 0.0M
2022-04-27 29.50 29.50 28.70 29.30 0.0M
2022-04-25 31.60 31.70 30.25 30.25 0.0M
2022-04-22 32.70 32.90 32.65 32.65 0.0M
2022-04-21 32.80 33.30 32.80 33.00 0.0M
2022-04-20 32.95 33.05 32.70 32.80 0.0M
2022-04-19 32.50 33.00 32.45 32.70 0.0M
2022-04-18 34.00 34.00 32.50 32.50 0.0M
2022-04-15 34.60 35.00 34.25 34.30 0.0M
2022-04-14 35.00 35.30 34.85 34.90 0.0M
2022-04-13 35.00 35.55 34.95 35.30 0.0M
2022-04-12 35.40 35.70 35.05 35.10 0.0M
2022-04-11 37.50 37.50 36.05 36.05 0.0M
2022-04-08 37.70 37.70 37.20 37.35 0.0M
2022-04-07 37.00 37.80 36.80 36.95 0.0M
2022-04-06 36.80 36.80 36.45 36.65 0.0M
2022-04-01 36.55 37.80 36.00 36.50 0.0M
2022-03-31 36.90 36.90 35.85 36.55 0.0M
2022-03-30 36.90 36.90 36.15 36.40 0.0M
2022-03-29 35.60 36.70 35.60 35.90 0.0M
2022-03-28 35.55 35.55 34.60 35.05 0.0M
2022-03-25 36.55 36.70 36.00 36.00 0.0M
2022-03-24 36.60 36.65 36.30 36.45 0.0M
2022-03-23 36.90 37.05 36.55 36.80 0.0M
2022-03-22 36.60 37.20 36.25 36.95 0.0M
2022-03-21 35.55 36.60 35.55 36.60 0.0M
2022-03-18 34.95 35.60 34.70 35.50 0.0M
2022-03-17 34.75 34.85 34.50 34.70 0.0M
2022-03-16 34.80 34.95 34.15 34.25 0.0M
2022-03-15 36.00 36.00 34.80 34.80 0.0M
2022-03-14 36.40 36.70 36.00 36.10 0.0M
2022-03-11 37.30 37.30 36.50 36.70 0.0M
2022-03-10 37.35 37.80 37.35 37.55 0.0M
2022-03-09 37.25 37.25 36.85 37.15 0.0M
2022-03-08 37.25 37.45 36.55 36.55 0.0M
2022-03-07 38.20 38.20 37.00 37.25 0.0M
2022-03-04 38.90 38.90 38.35 38.55 0.0M
2022-03-03 39.00 39.15 38.80 38.90 0.0M
2022-03-02 38.80 39.10 38.65 38.80 0.0M
2022-03-01 39.00 39.30 38.50 38.90 0.0M
2022-02-25 38.80 39.20 38.55 38.80 0.0M
2022-02-24 39.90 39.90 38.65 38.70 0.0M
2022-02-23 39.95 40.50 39.90 40.05 0.0M
2022-02-22 41.00 41.00 40.00 40.15 0.0M
2022-02-21 40.25 41.80 40.25 41.20 0.0M
2022-02-18 39.10 40.50 39.10 40.25 0.0M
2022-02-17 39.50 40.00 39.15 39.25 0.0M
2022-02-16 39.35 40.00 39.35 39.55 0.0M
2022-02-15 40.00 40.10 39.20 39.20 0.0M
2022-02-14 39.75 40.30 39.20 39.80 0.0M
2022-02-11 39.60 40.30 39.60 39.75 0.0M
2022-02-10 40.30 40.30 39.75 39.95 0.0M
2022-02-09 40.05 40.40 39.80 40.00 0.0M
2022-02-08 39.35 40.00 39.35 40.00 0.0M
2022-02-07 38.60 39.65 38.15 39.50 0.0M
2022-01-26 38.15 38.45 37.60 37.90 0.0M
2022-01-25 38.15 38.90 38.10 38.15 0.0M
2022-01-24 39.30 39.30 38.15 38.60 0.0M
2022-01-21 39.50 39.50 38.90 39.00 0.0M
2022-01-20 39.55 39.60 39.40 39.50 0.0M
2022-01-19 39.60 39.80 39.50 39.55 0.0M
2022-01-18 39.85 40.70 39.85 40.05 0.0M
2022-01-17 39.55 39.70 39.20 39.55 0.0M
2022-01-14 40.05 40.10 38.85 39.00 0.0M
2022-01-13 40.80 40.85 40.00 40.10 0.0M
2022-01-12 40.60 41.00 40.55 40.90 0.0M
2022-01-11 41.30 41.40 40.50 40.55 0.0M
2022-01-10 41.65 42.50 41.40 41.80 0.0M
2022-01-07 43.90 44.25 42.00 42.40 0.0M
2022-01-06 44.00 44.05 43.50 43.50 0.0M
2022-01-05 43.35 44.75 43.35 44.05 0.0M
2022-01-04 42.50 42.90 42.25 42.90 0.0M
2022-01-03 43.05 43.25 42.25 42.50 0.0M