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
2025-09-30 72.00 72.60 71.60 71.90 0.1M
2025-09-26 72.10 72.30 71.90 72.10 0.0M
2025-09-25 72.30 72.90 72.10 72.90 0.0M
2025-09-24 72.20 72.60 71.90 72.20 0.0M
2025-09-23 72.50 73.70 72.20 72.20 0.1M
2025-09-22 72.80 73.00 72.40 72.50 0.0M
2025-09-19 73.00 73.00 72.60 72.80 0.1M
2025-09-18 72.20 73.50 72.20 72.90 0.0M
2025-09-17 74.00 74.00 73.10 73.30 0.1M
2025-09-16 73.70 74.20 73.40 74.20 0.0M
2025-09-15 73.30 73.70 73.20 73.70 0.0M
2025-09-12 73.40 74.00 73.20 73.30 0.0M
2025-09-11 73.40 73.50 72.90 73.10 0.1M
2025-09-10 73.20 73.80 73.00 73.20 0.0M
2025-09-09 72.90 74.00 72.80 74.00 0.1M
2025-09-08 75.70 76.00 75.10 75.40 0.0M
2025-09-05 74.50 75.80 74.50 75.70 0.0M
2025-09-04 74.00 74.60 73.90 74.40 0.0M
2025-09-03 74.00 74.60 72.80 74.00 0.0M
2025-09-02 80.00 80.00 74.70 75.30 0.1M
2025-09-01 79.00 81.80 76.80 77.30 0.1M
2025-08-29 74.90 79.40 73.90 77.10 0.3M
2025-08-28 72.30 72.80 72.30 72.30 0.0M
2025-08-27 72.10 72.70 72.10 72.70 0.0M
2025-08-26 73.50 73.80 72.10 72.50 0.1M
2025-08-25 74.00 75.00 74.00 74.00 0.1M
2025-08-22 73.30 73.80 73.10 73.80 0.0M
2025-08-21 73.70 74.50 73.60 73.80 0.0M
2025-08-20 73.80 73.80 73.00 73.60 0.0M
2025-08-19 73.90 74.40 73.50 74.40 0.0M
2025-08-18 73.80 74.70 73.70 73.90 0.0M
2025-08-15 74.00 74.00 73.40 73.80 0.0M
2025-08-14 73.50 74.10 73.30 74.00 0.0M
2025-08-13 73.00 73.70 73.00 73.30 0.0M
2025-08-12 72.50 73.50 72.10 73.00 0.0M
2025-08-11 73.00 73.50 72.50 73.50 0.0M
2025-08-08 73.50 73.80 73.30 73.50 0.0M
2025-08-07 73.00 74.10 73.00 73.70 0.0M
2025-08-06 72.70 74.00 72.70 72.90 0.1M
2025-08-05 73.00 73.60 72.50 72.60 0.1M
2025-08-04 72.40 73.00 72.40 72.70 0.0M
2025-08-01 72.50 73.00 72.30 72.40 0.1M
2025-07-31 73.10 73.60 72.90 72.90 0.0M
2025-07-30 72.70 73.00 72.50 73.00 0.0M
2025-07-29 73.00 73.00 71.70 72.30 0.1M
2025-07-28 74.20 74.20 72.30 72.90 0.2M
2025-07-25 74.50 74.50 74.20 74.20 0.0M
2025-07-24 75.50 75.50 74.20 74.50 0.1M
2025-07-23 74.30 75.50 74.30 75.50 0.0M
2025-07-22 75.10 75.30 74.40 74.50 0.1M
2025-07-21 74.20 75.60 74.20 75.10 0.0M
2025-07-18 75.30 76.00 75.30 75.60 0.0M
2025-07-17 75.40 76.00 75.20 75.30 0.0M
2025-07-16 75.40 77.20 75.40 75.50 0.1M
2025-07-15 76.60 77.50 75.00 76.80 0.1M
2025-07-14 76.10 76.90 75.10 76.60 0.0M
2025-07-11 77.00 77.40 76.40 76.50 0.0M
2025-07-10 75.90 77.40 75.90 77.00 0.1M
2025-07-09 75.00 76.20 75.00 76.20 0.0M
2025-07-08 74.20 75.90 73.80 75.20 0.0M
2025-07-07 77.00 77.00 74.80 74.90 0.1M
2025-07-04 77.00 77.70 77.00 77.30 0.0M
2025-07-03 77.00 78.00 76.80 77.30 0.1M
2025-07-02 75.00 77.10 75.00 76.80 0.1M
2025-07-01 76.20 77.10 74.00 74.50 0.1M
2025-06-30 76.00 76.40 75.00 75.80 0.0M
2025-06-27 77.00 77.00 75.80 76.00 0.0M
2025-06-26 75.00 75.90 74.90 75.60 0.0M
2025-06-25 75.50 75.90 74.70 75.40 0.0M
2025-06-24 75.00 77.00 75.00 76.30 0.0M
2025-06-23 75.00 75.00 75.00 75.00 0.0M
2025-06-20 74.30 76.50 74.30 75.00 0.1M
2025-06-19 72.80 75.50 72.80 74.10 0.1M
2025-06-18 74.10 74.20 70.10 72.50 0.2M
2025-06-17 79.80 79.90 74.50 74.50 0.2M
2025-06-16 76.90 80.30 76.30 79.90 0.1M
2025-06-13 77.80 80.00 77.00 77.30 0.0M
2025-06-12 81.90 81.90 76.60 77.40 0.3M
2025-06-11 81.00 83.60 80.50 82.50 0.1M
2025-06-10 82.00 83.30 80.40 81.00 0.1M
2025-06-09 84.30 84.30 81.00 81.90 0.1M
2025-06-06 85.30 85.80 81.50 83.60 0.1M
2025-06-05 84.30 87.00 84.30 86.00 0.1M
2025-06-04 86.50 86.90 83.00 84.00 0.1M
2025-06-03 82.00 86.90 82.00 84.10 0.2M
2025-06-02 80.50 82.00 80.20 81.00 0.0M
2025-05-29 79.70 81.00 78.50 80.50 0.1M
2025-05-28 80.80 81.00 80.20 80.20 0.0M
2025-05-27 81.20 82.00 80.20 80.70 0.1M
2025-05-26 81.40 83.00 81.10 82.10 0.2M
2025-05-23 78.50 82.00 78.50 81.50 0.2M
2025-05-22 74.60 80.60 74.60 78.30 0.1M
2025-05-21 74.30 75.90 74.10 75.40 0.0M
2025-05-20 73.80 75.50 73.80 75.20 0.0M
2025-05-19 78.00 78.00 73.50 74.10 0.2M
2025-05-16 81.50 81.50 78.40 78.80 0.1M
2025-05-15 79.00 81.80 78.90 81.50 0.2M
2025-05-14 75.10 78.90 75.10 78.50 0.2M
2025-05-13 73.30 75.30 72.50 75.00 0.2M
2025-05-12 71.20 72.60 71.20 72.50 0.1M
2025-05-09 72.20 73.00 71.10 71.10 0.1M
2025-05-08 73.60 75.90 72.20 72.20 0.2M
2025-05-07 70.50 74.20 69.90 72.20 0.3M
2025-05-06 67.40 69.00 67.40 69.00 0.0M
2025-05-05 68.00 70.00 68.00 68.00 0.0M
2025-05-02 69.20 69.20 67.00 68.00 0.0M
2025-04-30 69.00 69.50 68.80 69.00 0.0M
2025-04-29 70.30 72.80 68.90 69.00 0.1M
2025-04-28 65.60 70.20 65.60 70.20 0.1M
2025-04-25 65.10 65.70 64.70 65.60 0.0M
2025-04-24 63.50 65.30 63.50 64.20 0.0M
2025-04-23 63.00 64.00 62.50 62.80 0.0M
2025-04-22 61.00 62.70 59.30 61.00 0.1M
2025-04-21 66.00 66.50 61.20 62.20 0.1M
2025-04-18 68.00 68.00 65.10 66.00 0.1M
2025-04-17 67.70 68.40 67.30 68.00 0.0M
2025-04-16 66.80 68.50 66.80 68.40 0.1M
2025-04-15 68.20 71.00 67.60 68.10 0.2M
2025-04-14 71.10 72.00 68.00 68.30 0.2M
2025-04-11 62.30 69.50 62.30 68.80 0.1M
2025-04-10 63.40 63.40 61.90 63.40 0.1M
2025-04-09 58.50 61.00 56.50 57.70 0.1M
2025-04-08 57.20 62.00 57.20 58.50 0.2M
2025-04-07 63.50 63.50 63.50 63.50 0.0M
2025-04-02 71.20 73.20 68.30 70.50 0.2M
2025-04-01 65.20 70.50 65.20 70.20 0.2M
2025-03-31 64.50 65.00 63.00 65.00 0.1M
2025-03-28 64.00 64.50 63.50 64.50 0.1M
2025-03-27 63.50 64.40 63.00 64.20 0.1M
2025-03-26 63.00 63.90 63.00 63.20 0.1M
2025-03-25 61.70 63.20 61.70 62.20 0.1M
2025-03-24 64.50 64.50 61.70 61.70 0.1M
2025-03-21 60.80 61.80 60.70 61.50 0.0M
2025-03-20 59.80 61.00 59.70 60.70 0.1M
2025-03-19 60.00 61.50 58.60 60.00 0.1M
2025-03-18 56.50 60.00 56.50 59.00 0.2M
2025-03-17 55.90 56.00 54.30 55.90 0.1M
2025-03-14 54.50 54.50 54.30 54.30 0.0M
2025-03-13 53.90 55.50 53.90 54.40 0.1M
2025-03-12 53.50 53.90 53.00 53.70 0.1M
2025-03-11 53.50 53.50 52.30 53.10 0.1M
2025-03-10 53.60 53.60 52.20 53.00 0.0M
2025-03-07 52.20 52.80 52.20 52.20 0.0M
2025-03-06 52.70 53.80 52.70 52.70 0.1M
2025-03-05 52.00 53.20 52.00 52.80 0.0M
2025-03-04 51.90 52.90 51.90 52.80 0.0M
2025-03-03 53.90 53.90 51.90 51.90 0.0M
2025-02-27 52.10 52.80 52.00 52.20 0.0M
2025-02-26 51.80 52.20 51.80 52.20 0.0M
2025-02-25 50.90 52.50 50.70 52.00 0.0M
2025-02-24 52.70 52.70 50.20 50.80 0.0M
2025-02-21 48.75 50.90 48.75 50.30 0.0M
2025-02-20 48.00 48.75 48.00 48.75 0.0M
2025-02-19 47.15 48.00 47.10 48.00 0.0M
2025-02-18 47.10 47.20 47.10 47.10 0.0M
2025-02-17 47.25 47.40 47.10 47.10 0.0M
2025-02-14 47.05 47.05 46.50 46.80 0.0M
2025-02-13 48.00 48.00 45.60 46.80 0.0M
2025-02-12 46.50 46.50 45.00 46.40 0.0M
2025-02-11 44.30 46.85 44.30 46.45 0.0M
2025-02-10 47.15 47.95 47.15 47.80 0.0M
2025-02-07 45.05 46.90 45.05 46.80 0.0M
2025-02-06 45.00 46.00 45.00 45.00 0.0M
2025-02-05 43.50 43.50 43.50 43.50 0.0M
2025-02-03 43.95 44.00 43.95 44.00 0.0M
2025-01-22 43.40 44.05 43.40 44.00 0.0M
2025-01-21 44.00 44.00 43.45 43.50 0.0M
2025-01-20 43.35 45.40 43.15 43.20 0.0M
2025-01-17 43.80 45.30 43.35 43.35 0.0M
2025-01-16 43.05 44.95 42.70 43.50 0.0M
2025-01-13 44.55 44.75 43.00 43.50 0.0M
2025-01-10 45.30 45.30 45.05 45.05 0.0M
2025-01-09 44.30 45.00 44.30 44.95 0.0M
2025-01-08 44.35 44.50 44.35 44.35 0.0M
2025-01-07 44.50 44.50 44.50 44.50 0.0M
2025-01-06 44.80 44.80 44.00 44.00 0.0M
2025-01-03 43.20 43.20 43.20 43.20 0.0M