Tsann Kuen Enterprise Co Ltd (2430)

2430
🏛️ 台湾 →
24.45
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 50.06 50.52 49.80 49.80 0.2M
2021-12-29 49.03 49.74 48.97 49.74 0.1M
2021-12-28 49.48 49.55 48.84 49.03 0.2M
2021-12-27 48.19 49.93 48.19 49.48 0.5M
2021-12-24 48.45 48.64 47.54 47.87 0.4M
2021-12-23 48.64 48.71 48.38 48.45 0.1M
2021-12-22 48.51 49.09 48.45 48.64 0.2M
2021-12-21 48.64 48.71 48.38 48.45 0.2M
2021-12-20 48.64 49.03 48.45 48.84 0.1M
2021-12-17 49.09 49.35 48.19 48.64 0.4M
2021-12-16 49.74 49.87 49.16 49.16 0.2M
2021-12-15 49.42 50.26 49.22 49.48 0.2M
2021-12-14 50.13 50.90 49.35 49.42 0.4M
2021-12-13 51.03 51.23 50.32 50.39 0.2M
2021-12-10 52.19 52.19 51.03 51.03 0.2M
2021-12-09 52.58 53.23 51.68 51.94 0.3M
2021-12-08 52.97 53.03 52.32 52.58 0.1M
2021-12-07 52.71 53.16 52.32 52.58 0.2M
2021-12-06 53.29 53.36 52.65 52.84 0.4M
2021-12-03 52.45 54.78 52.26 54.00 1.0M
2021-12-02 51.81 53.10 51.74 52.07 0.5M
2021-12-01 52.00 52.45 51.74 52.39 0.2M
2021-11-30 51.03 52.58 51.03 52.07 0.3M
2021-11-29 49.74 51.42 49.55 51.03 0.3M
2021-11-26 52.71 52.71 50.58 50.58 0.6M
2021-11-25 52.84 52.91 51.94 52.07 0.2M
2021-11-24 52.52 52.91 52.19 52.78 0.3M
2021-11-23 52.13 53.87 52.13 52.45 0.6M
2021-11-22 52.78 52.78 51.81 52.19 0.3M
2021-11-19 52.58 53.10 51.81 52.32 0.5M
2021-11-18 53.23 53.49 52.45 52.71 0.4M
2021-11-17 52.07 53.36 52.07 53.16 0.4M
2021-11-16 52.13 53.03 51.94 52.07 0.4M
2021-11-15 52.07 53.29 52.00 52.71 0.6M
2021-11-12 53.23 53.23 51.55 51.68 1.3M
2021-11-11 53.62 54.52 53.23 53.23 0.7M
2021-11-10 54.20 54.91 53.62 53.75 0.6M
2021-11-09 54.52 54.78 53.62 54.20 0.5M
2021-11-08 54.13 55.36 53.42 54.26 0.7M
2021-11-05 54.91 55.42 54.00 54.13 0.8M
2021-11-04 56.07 56.52 54.71 54.71 1.0M
2021-11-03 55.49 56.33 54.84 55.94 0.7M
2021-11-02 57.23 57.23 55.30 55.49 1.1M
2021-11-01 55.68 57.94 54.97 57.23 1.4M
2021-10-29 56.20 56.46 54.13 54.65 1.5M
2021-10-28 56.07 57.69 56.01 56.20 1.2M
2021-10-27 58.20 58.40 55.75 56.59 1.8M
2021-10-26 59.04 60.01 57.49 57.56 2.3M
2021-10-25 61.37 61.95 58.98 59.04 1.3M
2021-10-22 60.46 62.01 58.40 60.72 2.2M
2021-10-21 63.89 64.27 60.46 60.98 3.1M
2021-10-20 65.37 65.63 63.37 63.89 1.4M
2021-10-19 66.54 67.83 64.73 65.11 1.8M
2021-10-18 63.24 67.18 62.98 66.54 2.3M
2021-10-15 62.53 63.24 61.69 63.24 1.0M
2021-10-14 62.14 63.69 61.63 62.01 1.4M
2021-10-13 60.72 62.92 60.27 62.92 2.2M
2021-10-12 59.43 62.01 59.04 61.69 2.7M
2021-10-08 60.72 61.95 59.43 59.62 1.6M
2021-10-07 60.33 60.46 59.04 60.08 1.0M
2021-10-06 60.59 60.98 58.85 59.11 1.6M
2021-10-05 58.20 60.46 56.98 60.46 1.7M
2021-10-04 59.37 60.98 57.23 58.33 3.2M
2021-10-01 59.30 59.30 56.98 57.88 1.3M
2021-09-30 57.62 59.82 57.36 59.30 1.8M
2021-09-29 57.36 58.27 56.85 57.04 0.6M
2021-09-28 56.85 58.14 56.33 58.01 0.9M
2021-09-27 57.62 58.59 56.85 56.85 0.9M
2021-09-24 58.91 58.91 57.30 57.49 1.1M
2021-09-23 58.27 60.46 57.49 57.88 2.8M
2021-09-22 54.97 61.37 54.26 59.24 4.4M
2021-09-17 55.68 56.39 55.36 56.20 0.5M
2021-09-16 56.52 56.52 55.30 55.36 0.5M
2021-09-15 57.10 58.72 55.55 55.94 1.3M
2021-09-14 57.23 57.30 55.94 57.04 0.6M
2021-09-13 55.62 56.98 55.04 56.65 0.8M
2021-09-10 55.88 57.43 55.10 55.55 1.5M
2021-09-09 54.91 56.59 54.52 55.88 1.7M
2021-09-08 54.07 57.43 53.42 56.65 2.8M
2021-09-07 54.26 57.88 53.62 54.52 3.0M
2021-09-06 55.17 55.17 53.49 54.13 1.0M
2021-09-03 55.10 55.81 53.36 55.17 1.2M
2021-09-02 56.33 57.23 54.52 54.91 1.3M
2021-09-01 55.42 57.62 55.42 56.14 2.3M
2021-08-31 57.56 59.43 54.13 56.26 9.0M
2021-08-30 52.97 56.72 52.52 56.72 5.1M
2021-08-27 49.74 52.00 49.61 51.61 1.2M
2021-08-26 48.84 50.64 48.45 50.19 1.1M
2021-08-25 50.90 50.97 48.90 49.22 1.2M
2021-08-24 48.90 51.55 48.25 50.64 1.8M
2021-08-23 48.58 50.32 48.58 48.97 1.0M
2021-08-20 48.19 48.84 47.22 48.45 0.5M
2021-08-19 49.09 49.48 47.54 47.80 0.7M
2021-08-18 47.48 49.29 46.64 49.16 0.9M
2021-08-17 47.35 49.42 47.22 48.25 1.2M
2021-08-16 46.96 48.45 46.19 47.74 1.2M
2021-08-13 49.42 49.61 46.64 47.09 1.0M
2021-08-12 47.41 49.03 47.16 48.77 0.7M
2021-08-11 48.45 49.09 47.16 47.87 0.8M
2021-08-10 48.13 49.35 47.35 48.84 1.1M
2021-08-09 46.51 48.38 46.19 48.13 1.0M
2021-08-06 46.32 47.22 45.15 46.51 2.3M
2021-08-05 48.84 49.61 48.19 48.51 0.5M
2021-08-04 47.74 48.90 47.41 48.64 0.6M
2021-08-03 47.29 47.93 47.16 47.74 0.2M
2021-08-02 48.32 48.32 46.32 47.74 0.4M
2021-07-30 46.70 48.38 46.64 47.67 0.7M
2021-07-29 46.51 46.77 45.74 46.70 0.3M
2021-07-28 45.86 47.03 43.47 46.32 1.3M
2021-07-27 46.51 47.16 45.61 46.38 0.9M
2021-07-26 49.09 49.09 45.54 46.51 2.4M
2021-07-23 46.51 49.74 45.86 49.74 3.7M
2021-07-22 45.15 46.64 45.09 45.86 0.7M
2021-07-21 45.74 45.74 44.38 44.70 0.4M
2021-07-20 44.96 45.86 44.57 44.96 0.4M
2021-07-19 44.31 46.19 44.31 45.48 0.7M
2021-07-16 45.09 45.09 44.25 44.38 0.2M
2021-07-15 43.86 45.22 43.67 44.83 0.5M
2021-07-14 43.80 44.31 42.89 43.86 0.5M
2021-07-13 44.70 44.77 43.60 43.80 0.6M
2021-07-12 44.18 45.15 43.41 44.70 0.6M
2021-07-09 44.38 44.38 43.41 44.18 0.8M
2021-07-08 46.06 46.06 43.67 44.44 1.9M
2021-07-07 45.61 47.03 44.96 46.64 1.1M
2021-07-06 45.61 46.06 44.57 45.22 0.6M
2021-07-05 46.12 46.32 44.18 45.61 1.3M
2021-07-02 42.83 46.19 42.76 45.61 2.2M
2021-07-01 43.54 43.73 42.25 42.38 0.9M
2021-06-30 43.67 44.31 42.63 43.15 1.0M
2021-06-29 45.22 45.28 43.67 43.67 1.3M
2021-06-28 45.22 46.64 44.12 45.48 2.6M
2021-06-25 44.57 44.57 42.70 44.06 1.1M
2021-06-24 44.06 44.57 43.09 43.93 1.0M
2021-06-23 42.96 43.73 42.05 42.83 1.2M
2021-06-22 47.80 47.87 42.76 43.02 6.1M
2021-06-21 41.47 45.02 41.47 45.02 4.5M
2021-06-18 39.92 42.96 39.40 40.96 2.8M
2021-06-17 39.73 40.24 39.47 39.53 0.5M
2021-06-16 39.53 41.28 39.21 39.73 1.5M
2021-06-15 39.40 40.31 38.82 39.21 1.0M
2021-06-11 41.34 41.34 39.40 39.40 2.5M
2021-06-10 42.63 46.45 41.34 41.34 6.5M
2021-06-09 41.60 42.63 39.34 42.63 3.9M
2021-06-08 38.82 40.70 38.82 40.44 1.0M
2021-06-07 39.66 41.02 38.18 39.47 2.4M
2021-06-04 38.76 39.15 37.47 37.92 1.0M
2021-06-03 38.11 39.79 37.66 39.47 2.2M
2021-06-02 36.50 37.85 36.24 37.73 0.9M
2021-06-01 35.79 36.43 35.46 36.43 0.4M
2021-05-31 35.85 36.30 35.34 35.79 0.4M
2021-05-28 35.21 35.85 35.21 35.85 0.3M
2021-05-27 35.66 35.66 34.88 35.08 0.5M
2021-05-26 36.43 36.43 35.34 35.59 0.5M
2021-05-25 36.69 36.82 35.92 36.17 0.7M
2021-05-24 38.24 38.56 36.30 36.63 1.5M
2021-05-21 35.72 38.44 35.72 38.11 1.7M
2021-05-20 36.11 38.11 35.14 35.40 2.2M
2021-05-19 34.56 36.69 34.04 35.01 1.0M
2021-05-18 32.94 34.56 32.94 34.17 0.9M
2021-05-17 33.27 34.04 32.43 32.43 1.6M
2021-05-14 40.05 40.44 37.47 37.98 1.7M
2021-05-13 36.17 39.28 34.88 38.44 1.3M
2021-05-12 39.73 40.12 35.79 36.43 1.8M
2021-05-11 38.89 41.08 38.82 39.73 1.4M
2021-05-10 41.21 41.28 38.56 39.73 2.4M
2021-05-07 38.50 38.50 37.85 38.50 2.2M
2021-05-06 34.75 35.53 34.75 35.01 0.3M
2021-05-05 34.24 35.34 33.72 34.75 0.3M
2021-05-04 35.46 35.46 33.72 34.17 0.8M
2021-05-03 35.40 35.46 34.95 35.40 0.4M
2021-04-29 35.14 35.46 35.01 35.34 0.4M
2021-04-28 35.14 35.21 34.82 35.14 0.3M
2021-04-27 34.69 35.27 34.62 34.95 0.2M
2021-04-26 34.75 34.75 34.43 34.69 0.2M
2021-04-23 35.14 35.14 34.24 34.56 0.4M
2021-04-22 34.75 35.53 34.50 35.08 0.7M
2021-04-21 34.88 35.14 34.69 34.82 0.2M
2021-04-20 35.27 35.34 34.95 35.27 0.1M
2021-04-19 35.01 35.40 34.95 35.27 0.2M
2021-04-16 34.75 35.01 34.62 35.01 0.2M
2021-04-15 34.69 34.82 34.43 34.75 0.2M
2021-04-14 35.27 35.27 33.72 34.69 0.4M
2021-04-13 35.85 35.85 34.75 35.34 0.5M
2021-04-12 34.04 35.92 34.04 35.92 1.0M
2021-04-09 33.85 34.11 33.66 34.04 0.3M
2021-04-08 33.91 33.98 33.59 33.98 0.3M
2021-04-07 33.33 33.66 33.33 33.66 0.2M
2021-04-06 33.78 33.85 33.33 33.59 0.4M
2021-04-01 34.11 34.50 33.46 33.59 0.4M
2021-03-31 32.88 34.04 32.82 33.91 0.6M
2021-03-30 32.69 33.27 32.62 32.82 0.6M
2021-03-29 32.43 32.75 32.23 32.62 0.4M
2021-03-26 32.04 32.43 32.04 32.43 0.2M
2021-03-25 32.49 32.49 32.11 32.23 0.3M
2021-03-24 32.69 32.69 32.04 32.56 0.3M
2021-03-23 32.75 33.01 32.04 32.69 0.5M
2021-03-22 31.91 32.23 31.39 32.23 0.5M
2021-03-19 31.14 31.65 30.88 31.65 0.4M
2021-03-18 31.98 31.98 31.27 31.33 0.3M
2021-03-17 31.72 32.11 31.27 31.65 0.6M
2021-03-16 31.27 32.69 31.01 31.65 1.9M
2021-03-15 30.36 30.43 29.72 30.43 1.3M
2021-03-12 27.78 27.97 27.13 27.71 0.3M
2021-03-11 27.07 28.16 26.94 27.71 0.5M
2021-03-10 27.00 27.00 26.87 27.00 0.1M
2021-03-09 27.00 27.00 26.74 26.87 0.1M
2021-03-08 26.74 26.87 26.61 26.81 0.1M
2021-03-05 26.74 26.74 26.49 26.61 0.0M
2021-03-04 26.87 26.87 26.42 26.61 0.1M
2021-03-03 26.87 26.94 26.55 26.81 0.1M
2021-03-02 26.49 26.81 26.42 26.74 0.2M
2021-02-26 26.36 26.49 26.23 26.49 0.1M
2021-02-25 26.49 26.61 26.29 26.49 0.1M
2021-02-24 26.36 26.49 26.29 26.42 0.2M
2021-02-23 26.10 26.42 26.10 26.42 0.1M
2021-02-22 25.77 26.16 25.77 26.16 0.1M
2021-02-19 25.71 25.77 25.52 25.71 0.1M
2021-02-18 25.58 25.71 25.45 25.71 0.1M
2021-02-17 25.39 25.65 25.39 25.58 0.1M
2021-02-05 25.45 25.45 25.26 25.39 0.1M
2021-02-04 25.26 25.39 25.13 25.26 0.1M
2021-02-03 25.32 25.39 25.19 25.32 0.1M
2021-02-02 25.13 25.71 25.13 25.26 0.1M
2021-02-01 25.19 25.52 25.19 25.45 0.1M
2021-01-29 25.26 25.65 25.19 25.32 0.1M
2021-01-28 25.13 25.58 25.13 25.52 0.1M
2021-01-27 25.19 25.26 25.06 25.13 0.1M
2021-01-26 25.32 25.32 25.00 25.06 0.1M
2021-01-25 25.26 25.32 25.06 25.32 0.1M
2021-01-22 25.32 25.32 24.93 25.19 0.0M
2021-01-21 24.87 25.19 24.87 24.93 0.1M
2021-01-20 25.58 25.58 24.87 24.87 0.3M
2021-01-19 25.45 25.71 25.45 25.58 0.1M
2021-01-18 25.97 25.97 25.00 25.45 0.2M
2021-01-15 26.55 26.87 25.97 25.97 0.2M
2021-01-14 26.81 26.94 26.61 26.61 0.1M
2021-01-13 26.42 26.74 26.29 26.61 0.1M
2021-01-12 26.81 27.00 26.42 26.49 0.3M
2021-01-11 26.36 26.94 26.36 26.81 0.4M
2021-01-08 26.23 26.29 25.97 26.10 0.1M
2021-01-07 26.10 26.29 25.97 26.10 0.1M
2021-01-06 26.61 26.68 25.84 25.97 0.3M
2021-01-05 27.39 27.39 26.55 26.55 0.3M
2021-01-04 26.03 27.52 26.03 27.00 0.6M