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
2022-12-30 48.45 48.45 47.80 47.80 0.0M
2022-12-29 46.65 48.00 46.65 47.45 0.0M
2022-12-28 48.90 48.90 48.05 48.35 0.0M
2022-12-27 49.70 49.70 48.10 48.10 0.0M
2022-12-23 49.70 49.75 49.70 49.75 0.0M
2022-12-22 49.60 49.60 49.60 49.60 0.0M
2022-12-21 48.15 48.15 48.15 48.15 0.0M
2022-12-20 48.50 48.50 47.15 48.15 0.0M
2022-12-19 49.00 49.00 49.00 49.00 0.0M
2022-12-16 49.90 49.90 49.90 49.90 0.0M
2022-12-15 49.90 49.90 49.90 49.90 0.0M
2022-12-14 50.70 50.70 50.00 50.40 0.0M
2022-12-13 50.10 50.10 50.10 50.10 0.0M
2022-12-12 49.25 49.60 49.25 49.60 0.0M
2022-12-09 48.50 49.25 48.50 49.25 0.0M
2022-12-08 47.05 48.10 47.00 48.10 0.0M
2022-12-07 46.80 47.05 46.20 47.05 0.0M
2022-12-06 45.65 46.55 45.40 46.00 0.0M
2022-12-05 45.05 45.65 45.05 45.65 0.0M
2022-12-02 44.95 45.05 44.95 45.05 0.0M
2022-12-01 45.00 45.00 44.60 44.90 0.0M
2022-11-30 45.00 45.00 44.55 44.55 0.0M
2022-11-29 44.65 45.00 43.50 44.20 0.0M
2022-11-25 44.95 45.00 44.95 45.00 0.0M
2022-11-24 45.00 45.00 45.00 45.00 0.0M
2022-11-23 44.90 45.00 44.90 45.00 0.0M
2022-11-22 44.70 44.70 44.70 44.70 0.0M
2022-11-21 44.10 44.65 44.10 44.65 0.0M
2022-11-18 44.70 44.75 44.10 44.65 0.0M
2022-11-17 44.50 44.80 44.30 44.70 0.0M
2022-11-16 43.95 44.50 43.60 44.30 0.0M
2022-11-15 43.60 44.50 43.35 43.95 0.0M
2022-11-14 43.50 43.95 43.05 43.60 0.0M
2022-11-11 43.20 43.50 43.20 43.20 0.0M
2022-11-10 42.75 42.75 41.80 42.45 0.0M
2022-11-09 43.25 43.25 41.10 41.80 0.0M
2022-11-08 42.65 43.40 42.00 42.10 0.0M
2022-11-07 44.30 44.30 41.10 42.65 0.0M
2022-11-04 45.45 45.45 43.45 44.30 0.0M
2022-11-03 45.40 45.45 44.00 45.15 0.0M
2022-11-02 45.90 45.90 44.00 44.55 0.0M
2022-11-01 45.00 45.00 44.00 44.55 0.0M
2022-10-31 46.15 46.15 45.20 45.75 0.0M
2022-10-28 45.95 45.95 45.95 45.95 0.0M
2022-10-27 45.25 45.25 44.40 45.15 0.0M
2022-10-26 44.40 44.60 44.00 44.40 0.0M
2022-10-25 45.40 45.40 43.35 45.20 0.0M
2022-10-24 45.00 45.40 45.00 45.40 0.0M
2022-10-21 43.25 45.75 43.25 45.00 0.0M
2022-10-19 46.10 46.70 46.00 46.00 0.0M
2022-10-18 45.50 47.40 45.50 46.80 0.0M
2022-10-17 46.00 46.00 46.00 46.00 0.0M
2022-10-14 46.20 46.20 46.00 46.20 0.0M
2022-10-13 46.00 46.75 46.00 46.20 0.0M
2022-10-12 46.15 46.35 46.00 46.35 0.0M
2022-10-11 48.00 48.00 45.00 47.60 0.0M
2022-10-07 46.15 47.75 46.00 47.60 0.0M
2022-10-04 47.55 47.80 47.55 47.80 0.0M
2022-10-03 47.30 47.30 47.30 47.30 0.0M
2022-09-29 45.00 47.60 44.50 47.30 0.0M
2022-09-28 45.70 45.70 45.70 45.70 0.0M
2022-09-26 45.00 46.65 43.60 46.65 0.0M
2022-09-23 47.00 47.00 46.00 46.60 0.0M
2022-09-22 45.25 46.00 45.25 46.00 0.0M
2022-09-21 45.85 46.60 45.70 46.60 0.0M
2022-09-20 47.20 47.25 47.20 47.25 0.0M
2022-09-19 48.05 48.05 47.05 47.25 0.0M
2022-09-15 47.80 48.20 47.00 48.20 0.0M
2022-09-14 48.00 48.20 47.50 48.20 0.0M
2022-09-13 48.50 48.95 48.00 48.00 0.0M
2022-09-12 48.50 49.20 48.50 49.20 0.0M
2022-09-08 48.50 48.85 48.00 48.85 0.0M
2022-09-07 49.50 49.70 48.05 48.90 0.0M
2022-09-06 49.00 49.50 48.90 49.50 0.0M
2022-09-05 49.90 49.90 49.85 49.85 0.0M
2022-09-02 50.00 50.00 49.10 49.10 0.0M
2022-09-01 49.60 49.60 49.60 49.60 0.0M
2022-08-31 50.00 50.10 49.10 49.60 0.0M
2022-08-30 50.40 50.40 50.00 50.40 0.0M
2022-08-29 50.00 50.40 49.50 50.40 0.0M
2022-08-25 50.20 50.20 50.20 50.20 0.0M
2022-08-24 50.60 50.60 50.60 50.60 0.0M
2022-08-23 49.60 49.95 49.60 49.95 0.0M
2022-08-19 49.90 49.90 49.90 49.90 0.0M
2022-08-18 49.90 49.90 49.90 49.90 0.0M
2022-08-17 50.30 50.30 50.30 50.30 0.0M
2022-08-16 50.90 50.90 50.90 50.90 0.0M
2022-08-15 49.90 50.20 49.90 50.20 0.0M
2022-08-12 49.25 49.25 49.25 49.25 0.0M
2022-08-11 49.20 49.25 48.50 49.25 0.0M
2022-08-10 48.70 48.70 48.70 48.70 0.0M
2022-08-09 48.55 48.55 48.55 48.55 0.0M
2022-08-05 48.10 48.20 48.00 48.00 0.0M
2022-08-04 50.00 50.00 48.00 48.80 0.0M
2022-08-03 51.00 51.00 50.00 50.00 0.0M
2022-08-02 49.00 51.30 49.00 51.30 0.0M
2022-08-01 48.50 49.50 48.50 49.50 0.0M
2022-07-29 49.00 49.75 49.00 49.45 0.0M
2022-07-28 50.00 50.00 49.00 49.00 0.0M
2022-07-27 49.20 49.20 49.00 49.00 0.0M
2022-07-26 49.00 49.00 49.00 49.00 0.0M
2022-07-25 49.00 49.00 49.00 49.00 0.0M
2022-07-22 47.50 49.40 47.50 49.00 0.0M
2022-07-21 47.10 48.50 47.10 48.50 0.0M
2022-07-20 49.35 49.35 47.95 48.50 0.0M
2022-07-18 47.00 47.50 47.00 47.50 0.0M
2022-07-15 46.80 47.20 46.50 47.20 0.0M
2022-07-14 47.20 47.20 46.90 46.90 0.0M
2022-07-13 47.70 50.00 46.70 46.90 0.0M
2022-07-12 47.00 47.00 46.15 46.35 0.0M
2022-07-11 49.00 49.00 48.30 48.30 0.0M
2022-07-08 49.50 49.50 48.30 48.30 0.0M
2022-07-07 49.00 49.00 49.00 49.00 0.0M
2022-07-06 49.50 49.50 48.30 48.30 0.0M
2022-07-05 49.50 49.50 47.85 49.00 0.0M
2022-07-04 48.95 49.00 47.95 49.00 0.0M
2022-07-01 49.00 49.50 47.00 48.95 0.0M
2022-06-30 55.20 56.20 51.50 53.90 0.0M
2022-06-29 56.70 57.20 56.50 56.60 0.0M
2022-06-28 58.00 58.00 56.10 56.50 0.0M
2022-06-27 58.50 59.50 57.30 57.70 0.0M
2022-06-24 58.00 59.00 56.00 57.30 0.0M
2022-06-23 59.00 59.00 57.60 57.60 0.0M
2022-06-21 60.50 60.50 60.00 60.40 0.0M
2022-06-20 60.10 60.10 59.00 59.50 0.0M
2022-06-17 61.00 61.60 60.50 61.60 0.0M
2022-06-16 61.50 63.20 61.50 62.10 0.0M
2022-06-15 62.10 62.80 60.10 62.80 0.0M
2022-06-14 62.00 63.50 62.00 63.50 0.0M
2022-06-13 62.20 62.80 62.00 62.70 0.0M
2022-06-10 62.40 64.10 62.40 64.00 0.0M
2022-06-09 64.30 64.30 64.30 64.30 0.0M
2022-06-08 65.20 65.30 65.00 65.20 0.0M
2022-06-06 67.00 68.00 66.90 67.10 0.0M
2022-06-02 63.00 67.00 61.60 66.40 0.0M
2022-06-01 61.00 63.60 61.00 63.20 0.0M
2022-05-31 61.10 61.10 61.00 61.00 0.0M
2022-05-30 61.20 61.50 61.20 61.50 0.0M
2022-05-27 58.90 59.40 58.90 59.40 0.0M
2022-05-26 59.50 59.90 58.00 59.10 0.0M
2022-05-25 60.20 60.30 58.80 59.00 0.0M
2022-05-24 58.30 60.00 58.30 59.90 0.0M
2022-05-20 58.30 58.50 58.30 58.50 0.0M
2022-05-19 56.60 58.20 56.60 58.00 0.0M
2022-05-18 58.00 58.50 57.80 58.30 0.0M
2022-05-17 58.00 59.10 58.00 59.10 0.0M
2022-05-16 59.80 59.80 58.00 58.70 0.0M
2022-05-13 58.10 58.70 58.10 58.70 0.0M
2022-05-12 59.00 59.00 57.00 57.00 0.0M
2022-05-11 58.50 59.40 58.00 59.30 0.0M
2022-05-10 59.00 59.20 57.50 59.10 0.0M
2022-05-09 63.00 63.00 58.10 59.60 0.0M
2022-05-06 64.50 64.50 63.60 63.60 0.0M
2022-05-05 64.10 64.70 64.10 64.50 0.0M
2022-05-03 64.50 64.50 64.00 64.00 0.0M
2022-04-29 66.00 66.00 64.00 64.50 0.0M
2022-04-28 65.00 65.00 64.50 64.50 0.0M
2022-04-27 64.50 64.50 64.50 64.50 0.0M
2022-04-26 65.90 66.00 65.20 65.20 0.0M
2022-04-25 67.00 67.00 65.00 65.50 0.0M
2022-04-22 66.50 66.70 66.50 66.70 0.0M
2022-04-21 66.60 66.80 66.50 66.50 0.0M
2022-04-20 67.40 67.40 66.80 66.80 0.0M
2022-04-19 66.00 66.30 66.00 66.20 0.0M
2022-04-18 65.20 65.20 65.20 65.20 0.0M
2022-04-15 67.50 67.50 65.50 65.80 0.0M
2022-04-14 66.90 66.90 66.00 66.70 0.0M
2022-04-13 65.90 66.70 65.90 66.70 0.0M
2022-04-12 65.80 67.90 65.80 66.50 0.0M
2022-04-11 70.30 70.30 69.10 69.50 0.0M
2022-04-08 74.10 74.10 70.10 71.00 0.0M
2022-04-07 72.70 73.10 72.20 73.10 0.0M
2022-04-06 72.50 73.60 72.50 73.60 0.0M
2022-04-01 72.50 73.30 72.00 73.00 0.0M
2022-03-31 74.70 74.70 73.90 73.90 0.0M
2022-03-30 74.80 74.80 73.40 73.90 0.0M
2022-03-29 73.50 73.90 73.40 73.80 0.0M
2022-03-28 74.40 74.40 72.80 73.40 0.0M
2022-03-25 73.80 74.00 73.10 73.60 0.0M
2022-03-24 75.30 75.30 73.40 73.80 0.0M
2022-03-23 72.20 76.00 72.20 75.30 0.0M
2022-03-22 72.80 72.80 71.80 72.10 0.0M
2022-03-21 70.90 72.40 70.90 72.00 0.0M
2022-03-18 71.10 71.20 69.60 70.50 0.0M
2022-03-17 70.30 71.40 70.30 70.30 0.0M
2022-03-16 73.90 73.90 68.50 69.60 0.0M
2022-03-15 76.00 76.00 72.60 72.70 0.0M
2022-03-14 78.00 78.00 76.20 76.70 0.0M
2022-03-11 78.30 78.70 77.30 77.50 0.0M
2022-03-10 80.70 80.70 79.00 79.80 0.0M
2022-03-09 77.70 78.10 76.20 78.10 0.0M
2022-03-08 76.00 78.00 75.50 75.90 0.0M
2022-03-07 81.60 81.60 76.50 78.00 0.0M
2022-03-04 82.30 83.20 82.20 82.20 0.0M
2022-03-03 83.50 83.60 83.00 83.20 0.0M
2022-03-02 83.40 83.50 83.00 83.30 0.0M
2022-03-01 83.10 83.70 82.70 83.40 0.0M
2022-02-25 82.80 84.40 82.80 82.80 0.0M
2022-02-24 82.90 83.60 82.20 82.60 0.0M
2022-02-23 83.70 84.20 83.70 84.20 0.0M
2022-02-22 85.60 85.60 82.30 84.00 0.0M
2022-02-21 84.80 85.00 83.60 85.00 0.0M
2022-02-18 84.30 84.70 84.00 84.70 0.0M
2022-02-17 83.50 84.70 83.50 83.90 0.0M
2022-02-16 82.20 84.00 82.20 83.50 0.0M
2022-02-15 81.90 82.60 81.50 82.00 0.0M
2022-02-14 84.00 84.90 82.00 82.00 0.0M
2022-02-11 86.90 86.90 86.10 86.30 0.0M
2022-02-10 87.00 88.30 86.70 86.90 0.0M
2022-02-09 86.50 88.00 86.50 86.80 0.0M
2022-02-08 85.60 87.50 85.10 86.60 0.0M
2022-02-07 85.00 85.00 83.50 85.00 0.0M
2022-01-26 84.70 84.80 83.60 84.80 0.0M
2022-01-25 86.90 86.90 84.50 84.70 0.0M
2022-01-24 82.60 87.00 82.00 86.90 0.0M
2022-01-21 86.40 86.40 85.00 85.20 0.0M
2022-01-20 89.00 89.00 85.20 86.80 0.0M
2022-01-19 90.30 91.40 89.20 89.30 0.0M
2022-01-18 90.40 92.50 90.40 91.30 0.0M
2022-01-17 88.60 91.00 88.50 90.40 0.0M
2022-01-14 88.00 88.00 86.00 87.50 0.0M
2022-01-13 89.00 89.00 87.50 88.20 0.0M
2022-01-12 89.00 89.50 87.00 89.20 0.0M
2022-01-11 89.70 89.70 88.30 88.90 0.0M
2022-01-10 89.60 90.30 89.60 90.20 0.0M
2022-01-07 91.70 91.70 88.80 89.60 0.0M
2022-01-06 91.40 91.70 90.40 91.70 0.0M
2022-01-05 91.80 91.80 90.00 90.40 0.0M
2022-01-04 91.80 91.80 90.60 91.60 0.0M
2022-01-03 92.80 92.80 90.20 92.00 0.0M