Tittot Co Ltd (9949)

9949
🏛️ 台湾 →
21.35
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
2021-12-30 12.70 13.50 12.65 13.15 0.0M
2021-12-29 12.60 13.10 12.45 12.80 0.0M
2021-12-28 12.20 13.20 12.10 13.15 0.0M
2021-12-27 12.40 13.40 12.40 13.40 0.0M
2021-12-24 12.35 12.40 12.20 12.20 0.0M
2021-12-23 12.25 12.35 12.20 12.35 0.0M
2021-12-22 12.40 12.40 12.20 12.35 0.0M
2021-12-21 12.45 12.45 12.40 12.45 0.0M
2021-12-20 12.15 12.50 12.15 12.45 0.0M
2021-12-17 12.30 12.35 12.10 12.15 0.0M
2021-12-16 12.20 12.30 12.20 12.20 0.0M
2021-12-15 12.15 12.30 12.10 12.20 0.0M
2021-12-14 12.10 12.50 12.10 12.15 0.0M
2021-12-13 11.85 12.05 11.85 12.00 0.0M
2021-12-10 11.70 11.80 11.70 11.80 0.0M
2021-12-09 11.70 11.75 11.70 11.75 0.0M
2021-12-08 11.70 11.80 11.60 11.80 0.0M
2021-12-07 11.65 11.85 11.60 11.85 0.0M
2021-12-06 11.55 11.75 11.55 11.75 0.0M
2021-12-03 11.65 11.95 11.55 11.75 0.0M
2021-12-02 12.00 12.05 11.60 11.90 0.0M
2021-12-01 11.50 12.50 11.45 12.05 0.0M
2021-11-30 11.60 11.60 11.55 11.60 0.0M
2021-11-29 11.50 11.60 11.45 11.60 0.0M
2021-11-26 11.55 11.60 11.50 11.60 0.0M
2021-11-25 11.50 11.55 11.50 11.55 0.0M
2021-11-24 11.60 11.60 11.55 11.55 0.0M
2021-11-23 11.55 11.60 11.55 11.60 0.0M
2021-11-22 11.50 11.55 11.50 11.55 0.0M
2021-11-19 11.60 11.60 11.50 11.55 0.0M
2021-11-18 11.45 11.60 11.45 11.60 0.0M
2021-11-17 11.50 11.50 11.50 11.50 0.0M
2021-11-16 11.50 11.60 11.50 11.55 0.0M
2021-11-15 11.50 11.60 11.50 11.60 0.0M
2021-11-12 11.50 11.60 11.45 11.55 0.0M
2021-11-11 11.60 11.65 11.50 11.50 0.0M
2021-11-10 11.60 11.65 11.50 11.65 0.0M
2021-11-09 11.50 11.60 11.45 11.60 0.0M
2021-11-08 11.50 11.55 11.45 11.55 0.0M
2021-11-05 11.50 11.60 11.45 11.45 0.0M
2021-11-04 11.50 11.60 11.45 11.60 0.0M
2021-11-03 11.50 11.60 11.40 11.50 0.0M
2021-11-02 11.55 11.65 11.50 11.50 0.0M
2021-11-01 11.50 11.55 11.40 11.55 0.0M
2021-10-29 11.50 11.60 11.35 11.45 0.0M
2021-10-28 11.65 11.80 11.45 11.45 0.0M
2021-10-27 11.75 11.85 11.65 11.80 0.0M
2021-10-26 11.55 11.90 11.50 11.70 0.0M
2021-10-25 11.50 11.55 11.45 11.55 0.0M
2021-10-22 11.45 11.55 11.45 11.50 0.0M
2021-10-21 11.50 11.50 11.40 11.50 0.0M
2021-10-20 11.45 11.55 11.30 11.55 0.0M
2021-10-19 11.30 11.45 11.25 11.40 0.0M
2021-10-18 11.25 11.30 11.20 11.25 0.0M
2021-10-15 11.20 11.25 11.05 11.15 0.0M
2021-10-14 11.20 11.20 11.10 11.20 0.0M
2021-10-13 11.45 11.45 11.20 11.25 0.0M
2021-10-12 11.15 11.45 11.05 11.40 0.0M
2021-10-08 11.10 11.30 11.00 11.15 0.0M
2021-10-07 11.25 11.25 11.10 11.10 0.0M
2021-10-06 11.10 11.20 11.00 11.20 0.0M
2021-10-05 11.00 11.05 10.90 11.00 0.0M
2021-10-04 11.10 11.10 10.85 10.95 0.0M
2021-10-01 11.55 11.55 10.90 11.00 0.0M
2021-09-30 11.40 12.65 11.30 11.85 0.0M
2021-09-29 10.90 11.60 10.85 11.50 0.0M
2021-09-28 10.95 10.95 10.80 10.90 0.0M
2021-09-27 10.85 10.95 10.85 10.95 0.0M
2021-09-24 10.90 10.95 10.80 10.90 0.0M
2021-09-23 10.90 10.90 10.75 10.90 0.0M
2021-09-22 10.75 10.95 10.75 10.90 0.0M
2021-09-17 10.75 10.90 10.75 10.75 0.0M
2021-09-16 10.70 10.70 10.60 10.70 0.0M
2021-09-15 10.65 10.70 10.60 10.70 0.0M
2021-09-14 10.65 10.75 10.60 10.75 0.0M
2021-09-13 10.70 10.75 10.70 10.75 0.0M
2021-09-10 10.75 10.80 10.70 10.75 0.0M
2021-09-09 10.75 10.75 10.65 10.70 0.0M
2021-09-08 10.70 10.75 10.65 10.70 0.0M
2021-09-07 10.70 10.70 10.65 10.70 0.0M
2021-09-06 10.75 10.75 10.60 10.70 0.0M
2021-09-03 10.70 10.75 10.70 10.75 0.0M
2021-09-02 10.75 10.80 10.70 10.70 0.0M
2021-09-01 10.80 10.80 10.65 10.75 0.0M
2021-08-31 10.70 10.80 10.70 10.80 0.0M
2021-08-30 10.65 10.75 10.60 10.70 0.0M
2021-08-27 10.70 10.70 10.60 10.70 0.0M
2021-08-26 10.70 10.70 10.60 10.70 0.0M
2021-08-25 10.70 10.70 10.55 10.70 0.0M
2021-08-24 10.75 10.85 10.55 10.75 0.0M
2021-08-23 10.95 10.95 10.70 10.90 0.0M
2021-08-20 10.85 11.20 10.50 10.95 0.0M
2021-08-19 10.65 11.20 10.60 10.90 0.0M
2021-08-18 10.75 10.85 10.60 10.70 0.0M
2021-08-17 10.70 10.75 10.60 10.75 0.0M
2021-08-16 10.65 10.70 10.60 10.70 0.0M
2021-08-13 10.65 10.70 10.60 10.70 0.0M
2021-08-12 10.65 10.70 10.60 10.70 0.0M
2021-08-11 10.85 10.90 10.65 10.70 0.0M
2021-08-10 10.70 11.05 10.65 11.00 0.0M
2021-08-09 10.75 10.75 10.60 10.70 0.0M
2021-08-06 11.10 11.25 10.70 10.75 0.0M
2021-08-05 10.75 11.55 10.60 11.25 0.0M
2021-08-04 10.60 10.70 10.60 10.70 0.0M
2021-08-03 10.65 10.70 10.60 10.70 0.0M
2021-08-02 10.60 10.70 10.60 10.70 0.0M
2021-07-30 10.70 10.75 10.60 10.70 0.0M
2021-07-29 10.75 10.75 10.65 10.70 0.0M
2021-07-28 10.70 10.80 10.60 10.70 0.0M
2021-07-27 10.65 10.70 10.60 10.70 0.0M
2021-07-26 10.75 10.75 10.65 10.75 0.0M
2021-07-23 10.70 10.80 10.60 10.80 0.0M
2021-07-22 10.70 10.80 10.65 10.80 0.0M
2021-07-21 10.80 10.85 10.65 10.85 0.0M
2021-07-20 10.70 10.80 10.60 10.80 0.0M
2021-07-19 10.75 10.85 10.60 10.75 0.0M
2021-07-16 10.90 10.90 10.70 10.90 0.0M
2021-07-15 10.90 10.90 10.80 10.90 0.0M
2021-07-14 10.80 10.90 10.65 10.90 0.0M
2021-07-13 10.75 10.90 10.75 10.90 0.0M
2021-07-12 10.90 10.90 10.85 10.85 0.0M
2021-07-09 10.85 10.85 10.85 10.85 0.0M
2021-07-08 10.80 10.85 10.80 10.85 0.0M
2021-07-07 10.90 10.90 10.80 10.85 0.0M
2021-07-06 10.90 10.95 10.80 10.90 0.0M
2021-07-05 10.80 11.00 10.80 10.85 0.0M
2021-07-02 10.75 10.85 10.75 10.80 0.0M
2021-07-01 10.90 10.90 10.80 10.85 0.0M
2021-06-30 10.90 10.90 10.75 10.85 0.0M
2021-06-29 10.75 10.80 10.75 10.80 0.0M
2021-06-28 10.80 10.80 10.75 10.80 0.0M
2021-06-25 10.80 10.85 10.70 10.80 0.0M
2021-06-24 10.85 10.85 10.80 10.80 0.0M
2021-06-23 10.90 10.90 10.80 10.85 0.0M
2021-06-22 10.80 10.95 10.75 10.95 0.0M
2021-06-21 10.85 10.90 10.75 10.90 0.0M
2021-06-18 10.90 11.00 10.85 10.85 0.0M
2021-06-17 10.95 11.00 10.95 11.00 0.0M
2021-06-16 10.85 11.00 10.70 11.00 0.0M
2021-06-15 10.85 10.85 10.70 10.85 0.0M
2021-06-11 10.85 10.85 10.65 10.75 0.0M
2021-06-10 10.90 10.95 10.80 10.95 0.0M
2021-06-09 10.90 11.00 10.90 10.95 0.0M
2021-06-08 11.00 11.00 10.90 11.00 0.0M
2021-06-07 11.00 11.00 10.85 11.00 0.0M
2021-06-04 11.00 11.00 10.90 11.00 0.0M
2021-06-03 11.00 11.05 10.90 11.00 0.0M
2021-06-02 11.00 11.05 11.00 11.05 0.0M
2021-06-01 11.00 11.00 11.00 11.00 0.0M
2021-05-31 10.85 11.05 10.80 11.00 0.0M
2021-05-28 10.85 11.05 10.85 11.00 0.0M
2021-05-27 10.85 11.05 10.85 11.00 0.0M
2021-05-26 10.85 11.10 10.80 10.95 0.0M
2021-05-25 10.80 10.90 10.80 10.90 0.0M
2021-05-24 10.75 10.90 10.70 10.85 0.0M
2021-05-21 10.90 11.00 10.75 11.00 0.0M
2021-05-20 10.85 11.00 10.80 10.95 0.0M
2021-05-19 10.75 11.00 10.75 10.95 0.0M
2021-05-18 10.60 11.05 10.60 11.05 0.0M
2021-05-17 10.50 10.90 10.35 10.65 0.0M
2021-05-14 10.85 11.00 10.75 10.85 0.0M
2021-05-13 10.85 10.95 10.50 10.85 0.0M
2021-05-12 11.00 11.00 10.65 10.85 0.0M
2021-05-11 11.15 11.15 10.95 11.00 0.0M
2021-05-10 11.25 11.25 11.05 11.15 0.0M
2021-05-07 10.95 11.05 10.95 11.05 0.0M
2021-05-06 11.05 11.05 10.95 10.95 0.0M
2021-05-05 10.95 11.10 10.90 10.90 0.0M
2021-05-04 11.35 11.55 10.65 10.95 0.0M
2021-05-03 11.65 11.80 11.40 11.50 0.0M
2021-04-29 11.80 11.80 11.55 11.75 0.0M
2021-04-28 11.80 11.90 11.60 11.80 0.0M
2021-04-27 12.00 12.05 11.55 11.80 0.0M
2021-04-26 11.00 12.05 11.00 11.80 0.0M
2021-04-23 11.05 11.10 11.00 11.00 0.0M
2021-04-22 11.15 11.20 10.80 11.00 0.0M
2021-04-21 11.10 11.20 11.00 11.10 0.0M
2021-04-20 11.15 11.15 11.00 11.10 0.0M
2021-04-19 11.20 11.25 11.00 11.15 0.0M
2021-04-16 11.15 11.20 11.00 11.05 0.0M
2021-04-15 11.10 11.15 11.10 11.15 0.0M
2021-04-14 11.00 11.10 10.95 11.05 0.0M
2021-04-13 11.10 11.15 11.00 11.00 0.0M
2021-04-12 11.20 11.20 11.15 11.20 0.0M
2021-04-09 11.10 11.20 10.95 11.15 0.0M
2021-04-08 11.10 11.15 10.95 11.10 0.0M
2021-04-07 11.00 11.15 11.00 11.10 0.0M
2021-04-06 11.10 11.20 10.70 11.15 0.0M
2021-04-01 11.35 11.40 11.00 11.10 0.0M
2021-03-31 11.45 11.50 11.35 11.35 0.0M
2021-03-30 11.35 11.45 11.25 11.40 0.0M
2021-03-29 11.05 11.30 11.00 11.20 0.0M
2021-03-26 11.00 11.00 10.65 10.90 0.0M
2021-03-25 11.10 11.25 11.05 11.15 0.0M
2021-03-24 11.05 11.15 11.00 11.10 0.0M
2021-03-23 11.00 11.05 10.95 11.00 0.0M
2021-03-22 11.35 11.45 10.95 10.95 0.0M
2021-03-19 11.30 11.30 11.00 11.30 0.0M
2021-03-18 11.25 11.30 10.80 11.20 0.0M
2021-03-17 11.40 11.45 10.95 11.20 0.0M
2021-03-16 11.55 11.55 11.40 11.50 0.0M
2021-03-15 11.60 11.60 11.45 11.60 0.0M
2021-03-12 11.65 11.65 11.40 11.60 0.0M
2021-03-11 11.75 11.75 11.75 11.75 0.0M
2021-03-10 11.60 11.75 11.50 11.65 0.0M
2021-03-09 11.65 11.65 11.50 11.65 0.0M
2021-03-08 11.65 11.75 11.65 11.75 0.0M
2021-03-05 11.65 11.65 11.55 11.65 0.0M
2021-03-04 11.65 11.80 11.60 11.65 0.0M
2021-03-03 11.65 11.80 11.65 11.80 0.0M
2021-03-02 11.75 11.80 11.60 11.65 0.0M
2021-02-26 11.65 11.80 11.65 11.80 0.0M
2021-02-25 11.80 11.80 11.60 11.70 0.0M
2021-02-24 11.85 11.85 11.85 11.85 0.0M
2021-02-23 11.70 11.80 11.70 11.75 0.0M
2021-02-22 11.80 11.80 11.70 11.80 0.0M
2021-02-19 11.75 11.80 11.65 11.80 0.0M
2021-02-18 11.65 11.80 11.65 11.80 0.0M
2021-02-17 11.75 11.75 11.70 11.75 0.0M
2021-02-05 11.65 11.80 11.55 11.75 0.0M
2021-02-04 11.70 11.85 11.65 11.80 0.0M
2021-02-03 11.75 11.85 11.70 11.80 0.0M
2021-02-02 11.60 11.75 11.60 11.75 0.0M
2021-02-01 11.70 11.80 11.55 11.55 0.0M
2021-01-29 11.65 11.80 11.45 11.80 0.0M
2021-01-28 11.70 11.80 11.55 11.75 0.0M
2021-01-27 11.70 11.80 11.65 11.75 0.0M
2021-01-26 11.75 11.75 11.60 11.70 0.0M
2021-01-25 11.70 11.95 11.65 11.75 0.0M
2021-01-22 11.75 11.75 11.50 11.70 0.0M
2021-01-21 11.80 11.85 11.60 11.75 0.0M
2021-01-20 12.05 12.05 11.85 11.85 0.0M
2021-01-19 11.85 12.05 11.80 12.05 0.0M
2021-01-18 11.85 11.95 11.70 11.95 0.0M
2021-01-15 12.00 12.00 11.85 12.00 0.0M
2021-01-14 11.95 11.95 11.95 11.95 0.0M
2021-01-13 11.90 12.00 11.90 12.00 0.0M
2021-01-12 12.05 12.05 11.95 12.00 0.0M
2021-01-11 12.10 12.10 12.10 12.10 0.0M
2021-01-08 12.05 12.10 12.00 12.10 0.0M
2021-01-07 11.95 12.10 11.95 12.10 0.0M
2021-01-06 11.95 12.15 11.95 12.15 0.0M
2021-01-05 12.05 12.20 12.00 12.00 0.0M
2021-01-04 12.45 12.90 12.05 12.05 0.0M