Tian Zheng International Precision Machinery Co Ltd (6654)

6654
🏛️ 台湾 →
71.90
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 93.20 93.80 91.60 92.80 0.0M
2021-12-29 92.60 92.60 91.30 91.90 0.0M
2021-12-28 92.90 95.00 92.10 92.80 0.0M
2021-12-27 92.20 92.50 91.90 92.30 0.0M
2021-12-24 94.20 94.20 92.00 92.20 0.0M
2021-12-23 94.00 94.50 92.10 93.70 0.0M
2021-12-22 90.50 95.00 90.50 93.50 0.0M
2021-12-21 89.50 91.10 89.30 90.50 0.0M
2021-12-20 93.00 93.00 89.00 89.00 0.0M
2021-12-17 93.50 94.00 90.80 91.50 0.0M
2021-12-16 96.50 96.50 93.50 93.90 0.0M
2021-12-15 98.80 98.80 93.00 95.20 0.0M
2021-12-14 103.00 103.00 97.30 97.30 0.0M
2021-12-13 104.50 108.00 102.50 103.00 0.0M
2021-12-10 104.50 106.50 103.50 103.50 0.0M
2021-12-09 105.00 105.00 103.00 105.00 0.0M
2021-12-08 106.00 108.50 104.50 104.50 0.0M
2021-12-07 103.50 105.50 101.00 105.00 0.0M
2021-12-06 104.50 105.00 101.00 104.00 0.0M
2021-12-03 105.00 107.50 103.50 106.00 0.0M
2021-12-02 110.50 110.50 104.00 105.50 0.0M
2021-12-01 110.00 113.00 106.00 110.50 0.0M
2021-11-30 105.00 113.00 104.50 110.50 0.0M
2021-11-29 102.00 104.50 99.40 103.00 0.0M
2021-11-26 109.50 109.50 100.00 105.50 0.0M
2021-11-25 105.00 108.50 104.50 108.50 0.0M
2021-11-24 102.50 109.00 101.50 103.00 0.0M
2021-11-23 98.70 102.00 98.60 101.50 0.0M
2021-11-22 97.90 103.00 97.80 99.50 0.0M
2021-11-19 95.80 97.90 95.00 97.70 0.0M
2021-11-18 94.80 99.20 93.60 95.80 0.0M
2021-11-17 97.00 97.00 94.50 95.50 0.0M
2021-11-16 93.50 96.50 93.50 96.30 0.0M
2021-11-15 95.10 96.80 92.00 93.50 0.0M
2021-11-12 89.50 93.90 89.50 93.50 0.0M
2021-11-11 87.80 89.50 87.80 89.20 0.0M
2021-11-10 89.50 93.60 87.40 87.90 0.0M
2021-11-09 88.30 88.90 88.00 88.90 0.0M
2021-11-08 89.00 89.30 87.30 88.10 0.0M
2021-11-05 88.10 88.20 87.70 88.10 0.0M
2021-11-04 86.50 88.60 86.50 88.10 0.0M
2021-11-03 85.70 86.30 84.80 86.30 0.0M
2021-11-02 88.00 88.10 85.00 85.80 0.0M
2021-11-01 88.00 88.30 87.50 88.00 0.0M
2021-10-29 87.30 88.30 87.30 88.20 0.0M
2021-10-28 87.80 88.50 87.70 88.20 0.0M
2021-10-27 87.80 88.00 87.30 87.70 0.0M
2021-10-26 88.80 88.90 87.50 88.00 0.0M
2021-10-25 88.10 88.90 87.90 88.30 0.0M
2021-10-22 88.50 89.00 87.50 88.10 0.0M
2021-10-21 88.60 88.90 87.20 88.00 0.0M
2021-10-20 88.00 88.50 87.70 88.00 0.0M
2021-10-19 86.10 88.00 86.10 88.00 0.0M
2021-10-18 87.10 87.20 85.70 86.50 0.0M
2021-10-15 87.80 87.80 87.00 87.00 0.0M
2021-10-14 85.40 87.50 84.40 86.60 0.0M
2021-10-13 93.50 93.50 84.00 85.30 0.0M
2021-10-12 88.30 92.20 87.50 92.20 0.0M
2021-10-08 86.80 91.50 85.90 88.40 0.0M
2021-10-07 83.90 85.50 83.90 85.50 0.0M
2021-10-06 85.20 85.20 82.80 83.40 0.0M
2021-10-05 83.70 84.40 82.30 84.10 0.0M
2021-10-04 84.40 84.60 81.20 84.10 0.0M
2021-10-01 85.10 85.60 84.00 84.00 0.0M
2021-09-30 86.40 86.40 84.50 85.50 0.0M
2021-09-29 86.90 87.00 84.00 84.70 0.0M
2021-09-28 82.80 88.50 82.80 85.90 0.0M
2021-09-27 82.10 82.90 81.80 82.90 0.0M
2021-09-24 82.00 82.70 81.60 82.30 0.0M
2021-09-23 81.10 81.70 81.10 81.40 0.0M
2021-09-22 80.30 81.00 80.00 80.90 0.0M
2021-09-17 82.30 82.90 81.60 81.60 0.0M
2021-09-16 84.50 84.50 81.00 82.20 0.0M
2021-09-15 84.10 84.10 82.60 83.60 0.0M
2021-09-14 80.90 84.20 80.90 83.00 0.0M
2021-09-13 80.40 81.00 79.70 81.00 0.0M
2021-09-10 81.20 81.50 80.60 81.20 0.0M
2021-09-09 82.00 82.40 80.80 81.20 0.0M
2021-09-08 87.00 87.10 83.00 83.20 0.0M
2021-09-07 85.30 87.70 83.40 86.00 0.0M
2021-09-06 89.30 91.10 87.00 87.90 0.0M
2021-09-03 87.30 89.40 87.20 88.00 0.0M
2021-09-02 86.50 89.10 86.00 87.00 0.0M
2021-09-01 85.00 85.10 83.90 85.00 0.0M
2021-08-31 81.30 86.60 81.30 83.60 0.0M
2021-08-30 80.90 82.40 80.90 81.20 0.0M
2021-08-27 80.50 81.50 80.10 80.80 0.0M
2021-08-26 81.90 81.90 80.60 80.60 0.0M
2021-08-25 80.70 82.10 80.50 81.50 0.0M
2021-08-24 82.30 82.50 79.60 80.10 0.0M
2021-08-23 80.10 81.50 79.50 80.50 0.0M
2021-08-20 78.50 78.70 77.50 78.00 0.0M
2021-08-19 80.80 80.80 77.80 78.50 0.0M
2021-08-18 75.10 81.90 75.10 80.90 0.0M
2021-08-17 81.00 81.00 78.00 78.80 0.0M
2021-08-16 80.70 81.40 78.00 79.50 0.0M
2021-08-13 80.50 81.30 78.20 80.80 0.0M
2021-08-12 80.00 82.00 80.00 80.30 0.0M
2021-08-11 83.40 83.70 77.30 80.60 0.0M
2021-08-10 85.50 85.50 82.20 82.50 0.0M
2021-08-09 90.00 90.00 84.70 85.50 0.0M
2021-08-06 91.50 91.70 87.20 90.00 0.0M
2021-08-05 86.00 94.30 85.20 92.40 0.0M
2021-08-04 85.50 87.60 85.10 86.00 0.0M
2021-08-03 85.00 87.20 83.80 85.00 0.0M
2021-08-02 85.40 85.80 84.40 85.00 0.0M
2021-07-30 84.70 88.50 84.50 85.10 0.0M
2021-07-29 83.00 85.50 81.80 83.50 0.0M
2021-07-28 85.10 85.70 78.70 82.60 0.0M
2021-07-27 88.90 90.90 85.10 85.10 0.0M
2021-07-26 88.30 92.50 85.00 88.00 0.0M
2021-07-23 97.50 97.50 85.60 87.50 0.0M
2021-07-22 82.20 88.70 82.00 88.70 0.0M
2021-07-21 81.20 83.20 79.50 80.70 0.0M
2021-07-20 82.90 84.00 79.00 80.10 0.0M
2021-07-19 81.10 86.40 81.00 83.10 0.0M
2021-07-16 83.00 83.20 79.50 81.30 0.0M
2021-07-15 84.00 86.50 81.60 82.10 0.0M
2021-07-14 72.80 79.30 71.70 79.30 0.0M
2021-07-13 72.80 75.00 71.60 72.10 0.0M
2021-07-12 72.20 72.20 69.60 70.70 0.0M
2021-07-09 71.40 71.40 70.00 71.00 0.0M
2021-07-08 71.10 71.60 70.90 71.00 0.0M
2021-07-07 72.80 73.30 70.20 70.90 0.0M
2021-07-06 71.60 72.60 71.20 71.90 0.0M
2021-07-05 69.00 70.90 69.00 70.40 0.0M
2021-07-02 69.00 69.10 68.20 69.00 0.0M
2021-07-01 68.00 69.70 67.80 68.20 0.0M
2021-06-30 66.70 67.80 66.70 67.80 0.0M
2021-06-29 66.70 67.10 66.20 67.00 0.0M
2021-06-28 67.50 67.50 67.00 67.00 0.0M
2021-06-25 66.80 67.40 66.60 67.40 0.0M
2021-06-24 66.50 66.80 66.20 66.80 0.0M
2021-06-23 64.80 67.20 64.80 66.70 0.0M
2021-06-22 67.50 67.50 66.00 66.50 0.0M
2021-06-21 66.50 66.60 66.40 66.40 0.0M
2021-06-18 67.00 67.40 67.00 67.10 0.0M
2021-06-17 67.30 67.90 67.00 67.90 0.0M
2021-06-16 67.70 67.70 66.60 67.30 0.0M
2021-06-15 67.40 67.90 64.60 67.80 0.0M
2021-06-11 68.40 68.40 68.40 68.40 0.0M
2021-06-10 68.50 68.50 67.70 68.40 0.0M
2021-06-09 67.50 68.50 67.50 68.50 0.0M
2021-06-08 69.00 70.00 67.10 68.60 0.0M
2021-06-07 70.90 70.90 67.50 68.10 0.0M
2021-06-04 68.50 68.50 67.20 68.30 0.0M
2021-06-03 68.50 68.50 67.00 68.00 0.0M
2021-06-02 67.40 68.50 66.40 66.40 0.0M
2021-06-01 67.80 67.80 67.40 67.40 0.0M
2021-05-31 62.50 67.80 62.50 67.80 0.0M
2021-05-28 63.10 64.10 63.10 64.00 0.0M
2021-05-27 63.20 63.20 62.80 62.80 0.0M
2021-05-26 63.00 63.00 61.50 62.50 0.0M
2021-05-25 61.30 63.20 61.10 61.50 0.0M
2021-05-24 59.50 61.00 59.50 60.90 0.0M
2021-05-21 63.20 63.20 61.00 61.00 0.0M
2021-05-20 63.60 63.60 60.30 60.30 0.0M
2021-05-19 65.70 65.70 61.00 61.00 0.0M
2021-05-18 55.80 61.20 55.80 61.00 0.0M
2021-05-17 60.40 60.40 55.70 55.70 0.0M
2021-05-14 62.30 64.20 60.40 60.40 0.0M
2021-05-13 59.60 63.90 59.60 63.00 0.0M
2021-05-12 68.00 68.00 63.00 64.80 0.0M
2021-05-11 66.50 69.00 66.50 68.00 0.0M
2021-05-10 70.50 70.70 68.20 69.70 0.0M
2021-05-07 70.30 70.30 69.00 69.70 0.0M
2021-05-06 69.20 69.40 68.10 69.40 0.0M
2021-05-05 68.20 69.40 68.20 69.00 0.0M
2021-05-04 69.00 69.50 66.50 68.70 0.0M
2021-05-03 69.70 70.50 69.70 69.80 0.0M
2021-04-29 70.10 70.70 69.90 69.90 0.0M
2021-04-28 70.80 71.00 70.50 70.70 0.0M
2021-04-27 70.90 71.10 70.50 71.00 0.0M
2021-04-26 70.10 71.20 70.10 70.90 0.0M
2021-04-23 72.30 72.30 70.60 70.60 0.0M
2021-04-22 72.80 72.80 70.40 70.40 0.0M
2021-04-21 71.80 71.80 71.00 71.50 0.0M
2021-04-20 71.50 72.30 71.50 72.00 0.0M
2021-04-19 72.50 72.90 71.80 72.00 0.0M
2021-04-16 72.40 73.50 72.10 72.30 0.0M
2021-04-15 70.20 70.80 69.90 70.80 0.0M
2021-04-14 70.80 71.50 69.20 70.20 0.0M
2021-04-13 72.50 72.50 70.00 70.80 0.0M
2021-04-12 73.80 73.80 71.30 72.20 0.0M
2021-04-09 69.90 69.90 68.30 69.40 0.0M
2021-04-08 64.00 64.50 64.00 64.30 0.0M
2021-04-07 64.30 64.30 64.00 64.30 0.0M
2021-04-06 64.50 64.50 64.10 64.30 0.0M
2021-04-01 65.00 65.00 64.00 64.30 0.0M
2021-03-31 64.20 64.50 64.00 64.20 0.0M
2021-03-30 65.50 65.50 64.20 64.20 0.0M
2021-03-29 65.30 65.30 64.20 64.20 0.0M
2021-03-26 64.90 65.30 64.50 65.30 0.0M
2021-03-25 65.50 65.50 65.00 65.00 0.0M
2021-03-24 65.00 65.00 64.50 64.90 0.0M
2021-03-23 65.00 65.00 65.00 65.00 0.0M
2021-03-22 64.90 65.50 64.80 65.50 0.0M
2021-03-19 65.00 65.30 64.00 64.90 0.0M
2021-03-18 65.50 65.50 65.10 65.10 0.0M
2021-03-17 65.20 65.20 65.00 65.00 0.0M
2021-03-16 66.10 66.20 65.00 65.10 0.0M
2021-03-15 65.50 65.50 64.40 64.70 0.0M
2021-03-12 67.00 67.00 65.10 65.20 0.0M
2021-03-11 68.20 68.20 65.50 66.70 0.0M
2021-03-10 69.00 69.00 68.20 68.20 0.0M
2021-03-09 70.00 70.00 68.20 68.60 0.0M
2021-03-08 68.70 68.90 68.20 68.50 0.0M
2021-03-05 67.30 68.50 67.20 68.50 0.0M
2021-03-04 68.00 69.00 67.50 68.00 0.0M
2021-03-03 66.30 67.80 65.90 67.80 0.0M
2021-03-02 66.00 66.50 65.90 65.90 0.0M
2021-02-26 65.40 65.40 64.80 65.20 0.0M
2021-02-25 66.00 66.10 65.60 65.60 0.0M
2021-02-24 65.90 66.20 65.80 65.80 0.0M
2021-02-23 65.00 66.50 65.00 65.60 0.0M
2021-02-22 64.00 65.30 64.00 64.60 0.0M
2021-02-19 63.70 64.20 63.70 63.90 0.0M
2021-02-18 63.80 63.80 63.70 63.70 0.0M
2021-02-17 65.50 65.50 63.50 63.70 0.0M
2021-02-05 62.60 63.30 62.60 63.00 0.0M
2021-02-04 62.20 62.60 62.20 62.50 0.0M
2021-02-03 62.60 63.50 62.50 62.60 0.0M
2021-02-02 64.20 64.40 62.30 62.80 0.0M
2021-02-01 59.90 64.10 59.90 62.40 0.0M
2021-01-29 59.50 60.10 59.50 59.90 0.0M
2021-01-28 58.90 59.20 58.90 59.10 0.0M
2021-01-27 60.10 60.10 60.00 60.00 0.0M
2021-01-26 60.10 60.20 60.00 60.00 0.0M
2021-01-25 59.80 60.90 59.70 60.70 0.0M
2021-01-22 60.10 60.20 59.80 59.80 0.0M
2021-01-21 59.50 60.10 59.50 60.10 0.0M
2021-01-20 59.60 59.60 59.20 59.20 0.0M
2021-01-19 59.20 59.50 59.20 59.50 0.0M
2021-01-18 59.50 59.50 59.00 59.20 0.0M
2021-01-15 59.60 60.50 59.00 59.90 0.0M
2021-01-14 59.00 59.60 59.00 59.60 0.0M
2021-01-13 60.90 61.50 60.80 60.80 0.0M
2021-01-12 61.90 61.90 60.60 61.20 0.0M
2021-01-11 60.60 62.10 60.60 61.90 0.0M
2021-01-08 59.30 59.30 58.80 59.10 0.0M
2021-01-07 59.50 59.50 58.20 59.20 0.0M
2021-01-06 58.40 59.50 58.00 59.10 0.0M
2021-01-05 59.00 59.00 58.10 58.50 0.0M
2021-01-04 57.50 59.00 57.50 58.50 0.0M