ThroughTek Co Ltd (6565)

6565
🏛️ 台湾 →
21.25
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
2024-12-31 20.90 20.90 20.00 20.75 0.0M
2024-12-30 20.35 20.80 20.00 20.80 0.0M
2024-12-27 20.20 20.35 19.75 20.35 0.0M
2024-12-26 20.35 20.35 20.00 20.20 0.0M
2024-12-25 20.40 20.40 19.75 20.35 0.0M
2024-12-24 20.40 20.40 20.00 20.40 0.0M
2024-12-23 20.35 20.40 19.75 20.40 0.0M
2024-12-20 20.35 20.35 19.75 20.35 0.0M
2024-12-19 20.55 20.55 19.80 20.35 0.0M
2024-12-18 20.20 20.60 20.20 20.55 0.0M
2024-12-17 20.30 20.50 19.85 20.45 0.0M
2024-12-16 21.00 21.00 19.95 20.30 0.0M
2024-12-13 21.05 22.00 21.05 22.00 0.0M
2024-12-12 22.35 22.35 21.30 22.00 0.0M
2024-12-11 22.40 22.40 22.35 22.35 0.0M
2024-12-10 22.80 22.80 21.80 22.45 0.0M
2024-12-09 22.85 22.90 21.85 22.55 0.0M
2024-12-06 22.60 23.00 21.90 22.85 0.0M
2024-12-05 23.60 23.60 22.60 23.60 0.0M
2024-12-04 22.00 23.15 22.00 23.05 0.0M
2024-12-03 23.30 23.50 22.00 22.95 0.1M
2024-12-02 23.50 23.50 22.75 23.30 0.0M
2024-11-29 23.55 23.55 23.00 23.50 0.0M
2024-11-28 23.50 23.50 22.90 23.50 0.0M
2024-11-27 23.35 23.50 23.20 23.50 0.0M
2024-11-26 23.30 23.30 23.30 23.30 0.0M
2024-11-25 23.25 23.35 23.00 23.35 0.0M
2024-11-22 23.10 23.25 22.50 23.25 0.0M
2024-11-21 23.40 23.40 22.50 23.10 0.0M
2024-11-20 23.70 23.70 22.70 23.40 0.0M
2024-11-19 23.65 23.70 23.65 23.70 0.0M
2024-11-18 24.05 24.05 22.85 23.85 0.0M
2024-11-15 24.20 24.20 23.05 24.15 0.0M
2024-11-14 23.40 24.20 23.35 24.15 0.1M
2024-11-13 23.35 23.35 22.30 23.35 0.0M
2024-11-12 23.80 24.15 22.40 23.30 0.0M
2024-11-11 25.00 25.00 23.85 24.70 0.0M
2024-11-08 24.70 25.00 23.85 25.00 0.0M
2024-11-07 24.95 25.05 24.15 25.00 0.0M
2024-11-06 25.65 25.70 24.20 24.95 0.1M
2024-11-05 24.15 25.70 23.90 25.65 0.1M
2024-11-04 23.55 24.45 23.35 24.15 0.1M
2024-11-01 23.55 23.55 22.60 23.55 0.0M
2024-10-30 23.60 23.60 22.75 23.55 0.0M
2024-10-29 23.50 23.60 22.90 23.60 0.0M
2024-10-28 22.95 23.95 22.85 23.55 0.1M
2024-10-25 22.95 22.95 22.00 22.95 0.0M
2024-10-24 22.50 23.00 22.30 22.95 0.0M
2024-10-23 22.55 23.45 22.50 23.45 0.0M
2024-10-22 23.45 23.45 23.45 23.45 0.0M
2024-10-21 23.90 23.90 22.55 23.45 0.0M
2024-10-18 24.15 24.15 23.00 23.90 0.1M
2024-10-17 22.50 23.95 22.40 23.95 0.1M
2024-10-16 21.40 22.50 21.40 22.50 0.1M
2024-10-15 22.10 22.15 21.45 22.15 0.0M
2024-10-14 22.30 22.30 21.50 22.15 0.1M
2024-10-11 22.35 22.35 21.80 22.30 0.1M
2024-10-09 21.25 22.35 21.25 22.20 0.0M
2024-10-08 22.30 22.30 21.40 21.95 0.1M
2024-10-07 21.95 23.15 21.75 22.30 0.1M
2024-10-04 21.35 22.15 21.10 21.95 0.0M
2024-10-01 22.20 22.20 21.35 22.15 0.1M
2024-09-30 22.50 22.70 21.70 22.20 0.0M
2024-09-27 22.35 22.55 21.75 22.35 0.0M
2024-09-26 22.20 23.00 21.75 22.40 0.0M
2024-09-25 22.55 22.55 21.90 22.05 0.0M
2024-09-24 22.50 22.60 22.05 22.55 0.0M
2024-09-23 23.35 23.40 22.20 22.45 0.1M
2024-09-20 24.45 24.45 22.50 23.35 0.1M
2024-09-19 21.55 24.40 21.50 24.10 0.1M
2024-09-18 21.00 21.75 20.90 21.55 0.0M
2024-09-16 21.50 21.50 20.55 21.50 0.0M
2024-09-13 21.45 21.50 20.90 21.50 0.0M
2024-09-12 21.10 21.50 21.10 21.50 0.0M
2024-09-11 21.20 21.45 20.50 21.20 0.0M
2024-09-10 22.00 22.00 20.90 21.20 0.0M
2024-09-09 21.20 22.00 21.05 22.00 0.0M
2024-09-06 22.40 22.40 21.30 22.00 0.0M
2024-09-05 20.80 23.10 20.80 22.35 0.1M
2024-09-04 20.55 21.10 20.20 20.75 0.0M
2024-09-03 20.90 21.05 20.25 21.05 0.0M
2024-09-02 20.90 20.95 20.05 20.90 0.1M
2024-08-30 21.80 21.80 21.80 21.80 0.0M
2024-08-29 21.80 21.80 20.95 21.80 0.0M
2024-08-28 21.00 21.85 20.90 21.85 0.0M
2024-08-27 20.40 21.00 20.05 21.00 0.0M
2024-08-26 20.20 21.05 20.00 20.40 0.0M
2024-08-23 19.90 20.15 19.50 20.15 0.0M
2024-08-22 21.50 21.50 19.15 19.95 0.2M
2024-08-21 21.45 21.45 20.70 21.45 0.0M
2024-08-20 21.25 21.50 20.90 21.45 0.0M
2024-08-19 21.85 22.30 20.70 21.15 0.1M
2024-08-16 23.25 23.30 21.45 21.85 0.1M
2024-08-15 23.30 24.60 22.30 23.30 0.1M
2024-08-14 21.20 23.30 21.20 23.30 0.1M
2024-08-13 20.90 21.20 20.80 21.20 0.0M
2024-08-12 20.90 21.50 20.30 21.15 0.1M
2024-08-09 21.75 21.85 20.90 21.40 0.1M
2024-08-08 22.05 22.05 21.00 21.75 0.0M
2024-08-07 22.85 22.85 21.30 22.05 0.1M
2024-08-06 22.65 23.25 22.20 22.85 0.0M
2024-08-05 22.50 23.40 22.30 22.65 0.0M
2024-08-02 23.40 23.40 22.50 23.40 0.0M
2024-08-01 22.95 23.40 22.95 23.40 0.0M
2024-07-31 23.40 23.40 22.00 22.95 0.0M
2024-07-30 22.95 23.30 22.05 23.30 0.0M
2024-07-29 22.80 22.95 20.50 22.95 0.1M
2024-07-26 25.00 25.10 22.05 22.80 0.3M
2024-07-23 25.15 25.75 24.25 25.00 0.1M
2024-07-22 25.55 25.60 24.50 25.10 0.0M
2024-07-19 26.75 26.75 25.00 25.55 0.1M
2024-07-18 25.70 26.75 25.70 26.75 0.0M
2024-07-17 27.00 27.00 26.00 26.50 0.1M
2024-07-16 27.95 28.00 26.00 26.80 0.1M
2024-07-15 27.75 27.95 26.85 27.95 0.0M
2024-07-12 27.75 27.75 27.75 27.75 0.0M
2024-07-11 27.45 28.15 27.00 27.75 0.0M
2024-07-10 26.45 28.20 26.30 27.15 0.1M
2024-07-09 26.30 26.80 25.50 26.45 0.1M
2024-07-08 28.70 28.70 25.45 26.50 0.3M
2024-07-05 30.00 30.10 28.45 28.65 0.1M
2024-07-04 30.00 30.25 29.00 30.10 0.0M
2024-07-03 30.00 30.00 28.85 30.00 0.0M
2024-07-02 30.00 30.00 28.85 30.00 0.0M
2024-07-01 30.10 30.10 29.00 30.10 0.0M
2024-06-28 30.10 30.10 28.85 30.10 0.0M
2024-06-27 29.05 30.10 28.85 30.00 0.0M
2024-06-26 29.45 30.10 29.45 30.10 0.0M
2024-06-25 29.35 30.10 29.00 29.80 0.0M
2024-06-24 29.45 30.50 29.45 30.00 0.1M
2024-06-21 31.25 31.25 29.45 29.95 0.1M
2024-06-20 32.00 32.25 30.05 31.25 0.1M
2024-06-19 31.55 32.65 30.75 31.65 0.3M
2024-06-18 28.65 33.10 28.65 32.00 0.3M
2024-06-17 29.45 30.00 28.60 29.95 0.1M
2024-06-14 27.10 29.95 27.10 29.65 0.2M
2024-06-13 26.05 27.30 26.05 27.10 0.0M
2024-06-12 26.95 26.95 26.05 26.95 0.0M
2024-06-11 26.50 26.95 26.50 26.95 0.0M
2024-06-07 27.35 27.35 25.70 26.45 0.1M
2024-06-06 27.50 28.55 26.80 27.35 0.2M
2024-06-05 25.80 29.70 25.50 28.45 0.4M
2024-06-04 25.05 25.75 25.05 25.75 0.0M
2024-06-03 25.80 25.80 25.05 25.60 0.0M
2024-05-31 25.00 25.55 25.00 25.55 0.1M
2024-05-30 25.20 25.70 25.00 25.45 0.1M
2024-05-29 25.75 25.75 25.00 25.55 0.0M
2024-05-28 24.55 25.45 24.50 25.45 0.1M
2024-05-27 25.30 25.70 24.85 25.30 0.1M
2024-05-24 24.80 25.30 24.75 25.30 0.1M
2024-05-23 25.25 25.30 24.65 25.25 0.0M
2024-05-22 25.60 25.65 24.70 25.20 0.1M
2024-05-21 26.00 26.25 25.10 25.60 0.0M
2024-05-20 24.00 27.30 24.00 25.70 0.1M
2024-05-17 24.70 24.95 23.95 24.60 0.0M
2024-05-16 26.00 26.00 24.00 24.60 0.2M
2024-05-15 26.85 26.85 24.85 26.00 0.3M
2024-05-14 28.05 28.45 26.85 27.60 0.1M
2024-05-13 29.60 29.60 28.15 28.95 0.1M
2024-05-10 29.95 29.95 28.55 29.15 0.0M
2024-05-09 30.45 30.45 29.00 29.65 0.1M
2024-05-08 30.30 30.45 29.55 30.45 0.0M
2024-05-07 29.90 30.45 29.80 30.45 0.0M
2024-05-06 30.30 30.45 29.90 30.10 0.0M
2024-05-03 30.45 30.45 29.90 30.10 0.0M
2024-05-02 30.30 30.45 29.95 30.45 0.0M
2024-04-30 30.70 31.20 29.50 30.10 0.1M
2024-04-29 31.50 31.80 30.80 31.10 0.2M
2024-04-26 32.30 32.30 31.50 31.60 0.2M
2024-04-25 33.10 33.10 31.50 32.25 0.0M
2024-04-24 33.40 33.95 32.45 33.10 0.1M
2024-04-23 32.60 34.60 32.40 33.25 0.2M
2024-04-22 32.25 32.60 31.45 32.55 0.0M
2024-04-19 32.00 32.25 31.35 32.25 0.0M
2024-04-18 31.50 32.00 31.35 31.95 0.1M
2024-04-17 33.00 33.00 31.45 33.00 0.0M
2024-04-16 33.95 33.95 31.95 32.95 0.1M
2024-04-15 32.35 33.95 32.35 33.95 0.1M
2024-04-12 33.90 34.00 32.35 32.95 0.3M
2024-04-11 36.65 37.00 33.15 33.85 0.2M
2024-04-10 35.45 38.70 35.00 36.10 0.4M
2024-04-09 33.50 36.75 33.50 35.15 0.5M
2024-04-08 32.55 33.55 32.30 33.50 0.1M
2024-04-03 33.10 33.45 32.55 33.45 0.1M
2024-04-02 33.10 33.15 31.90 33.10 0.1M
2024-04-01 32.15 33.30 31.75 33.10 0.2M
2024-03-29 29.30 31.75 29.30 31.75 0.2M
2024-03-28 29.45 29.50 28.20 29.45 0.1M
2024-03-27 29.45 29.45 28.20 29.45 0.0M
2024-03-26 29.20 29.25 28.10 28.65 0.2M
2024-03-25 30.30 30.30 29.05 29.95 0.1M
2024-03-22 31.25 31.85 29.00 29.90 0.2M
2024-03-21 32.80 32.95 30.85 31.65 0.1M
2024-03-20 34.45 35.50 31.40 32.55 0.5M
2024-03-19 34.50 35.95 34.50 35.00 0.2M
2024-03-18 33.30 37.45 33.25 36.25 0.4M
2024-03-15 35.10 36.15 32.35 33.25 0.7M
2024-03-14 30.50 36.45 29.20 35.10 0.8M
2024-03-13 30.50 32.25 29.00 31.25 0.9M
2024-03-12 27.00 30.50 25.85 30.05 1.1M
2024-03-11 24.50 26.95 24.50 26.95 0.5M
2024-03-08 25.50 25.50 24.35 24.95 0.1M
2024-03-07 25.25 25.50 24.75 25.00 0.4M
2024-03-06 24.95 26.75 24.80 25.10 0.4M
2024-03-05 24.00 24.95 23.80 24.95 0.0M
2024-03-04 25.00 25.00 23.85 24.95 0.0M
2024-03-01 25.00 25.00 23.85 24.95 0.1M
2024-02-29 24.00 24.95 24.00 24.95 0.1M
2024-02-27 24.15 24.70 23.05 23.95 0.1M
2024-02-26 23.20 24.15 23.05 24.15 0.1M
2024-02-23 23.10 23.80 22.65 23.15 0.1M
2024-02-22 23.20 23.70 22.75 23.55 0.1M
2024-02-21 23.45 23.70 22.85 23.35 0.0M
2024-02-20 22.80 23.55 22.80 23.45 0.1M
2024-02-19 22.85 23.30 22.85 23.30 0.0M
2024-02-16 22.70 23.25 22.25 23.15 0.1M
2024-02-15 22.00 23.15 21.50 22.75 0.1M
2024-02-05 21.30 22.00 21.05 22.00 0.0M
2024-02-02 21.45 21.95 20.00 21.95 0.1M
2024-02-01 22.70 22.85 21.20 21.90 0.1M
2024-01-31 20.80 22.65 20.80 22.65 0.1M
2024-01-30 21.55 21.70 20.55 21.40 0.1M
2024-01-29 20.00 23.15 20.00 21.55 0.2M
2024-01-26 21.05 21.50 19.40 20.30 0.3M
2024-01-25 21.00 21.95 20.90 21.75 0.0M
2024-01-24 21.55 22.40 20.90 21.45 0.3M
2024-01-23 22.90 22.95 21.55 22.45 0.2M
2024-01-22 25.05 25.05 22.35 22.90 0.5M
2024-01-19 25.05 25.05 23.85 24.95 0.1M
2024-01-18 24.70 25.15 23.60 25.05 0.1M
2024-01-17 24.30 25.45 22.85 24.70 0.2M
2024-01-16 24.35 25.05 23.85 25.05 0.2M
2024-01-15 26.00 26.00 24.05 24.95 0.1M
2024-01-12 24.50 27.75 24.50 25.80 0.8M
2024-01-11 23.20 24.85 23.00 24.75 0.1M
2024-01-10 24.00 24.00 22.25 23.00 0.1M
2024-01-09 25.75 26.00 22.50 24.00 0.8M
2024-01-08 22.10 27.25 22.05 25.45 1.4M
2024-01-05 21.00 22.05 20.75 22.05 0.1M
2024-01-04 21.70 21.70 20.50 21.00 0.0M
2024-01-03 21.75 21.75 20.75 21.70 0.1M
2024-01-02 20.75 21.70 20.15 21.05 0.1M