Thye Ming Industrial Co Ltd (9927)

9927
🏛️ 台湾 →
55.70
最終更新: 2025-10-03
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 38.35 38.45 38.15 38.20 0.2M
2021-12-29 38.25 38.35 38.20 38.35 0.1M
2021-12-28 38.25 38.35 38.10 38.30 0.2M
2021-12-27 38.10 38.30 38.10 38.30 0.2M
2021-12-24 38.25 38.30 38.05 38.10 0.1M
2021-12-23 38.25 38.40 38.20 38.25 0.1M
2021-12-22 38.30 38.40 38.10 38.15 0.2M
2021-12-21 38.30 38.45 38.15 38.30 0.1M
2021-12-20 38.20 38.35 38.15 38.30 0.2M
2021-12-17 38.50 38.55 38.25 38.25 0.1M
2021-12-16 38.25 38.60 38.15 38.50 0.3M
2021-12-15 38.55 38.55 38.20 38.25 0.2M
2021-12-14 38.85 39.10 38.55 38.55 0.3M
2021-12-13 38.65 39.10 38.65 38.90 0.2M
2021-12-10 39.55 39.55 39.05 39.10 0.2M
2021-12-09 39.70 39.85 39.15 39.25 0.2M
2021-12-08 38.95 39.50 38.85 39.45 0.3M
2021-12-07 38.80 38.95 38.55 38.95 0.2M
2021-12-06 39.85 39.85 38.60 38.80 0.4M
2021-11-24 39.94 40.24 39.59 40.00 0.4M
2021-11-23 39.53 40.00 39.53 39.94 0.4M
2021-11-22 39.29 39.77 39.29 39.53 0.8M
2021-11-19 39.47 39.59 39.18 39.29 0.3M
2021-11-18 40.12 40.29 39.47 39.47 0.4M
2021-11-17 40.00 40.35 39.71 40.06 0.5M
2021-11-16 40.24 40.24 39.88 40.18 0.3M
2021-11-15 40.71 40.71 39.59 40.12 0.4M
2021-11-12 40.00 40.41 39.82 40.18 0.5M
2021-11-11 38.94 39.29 38.71 39.29 0.3M
2021-11-10 39.24 39.65 38.71 39.47 0.4M
2021-11-09 38.47 39.29 38.41 39.18 0.3M
2021-11-08 38.24 38.53 38.06 38.47 0.2M
2021-11-05 38.71 38.71 37.94 38.06 0.2M
2021-11-04 38.12 38.29 38.12 38.29 0.2M
2021-11-03 37.77 38.29 37.77 38.24 0.1M
2021-11-02 38.29 38.29 37.65 37.77 0.3M
2021-11-01 38.65 38.71 38.12 38.12 0.2M
2021-10-29 38.29 38.71 38.29 38.65 0.2M
2021-10-28 38.59 38.59 38.18 38.29 0.2M
2021-10-27 38.53 38.71 38.29 38.59 0.2M
2021-10-26 39.06 39.06 38.35 38.53 0.2M
2021-10-25 38.06 38.59 38.06 38.47 0.1M
2021-10-22 38.24 38.82 37.65 37.94 0.2M
2021-10-21 37.77 39.00 37.77 37.88 0.4M
2021-10-20 38.41 38.41 37.53 37.53 0.4M
2021-10-19 38.82 39.24 38.35 38.35 0.6M
2021-10-18 37.94 38.71 37.82 38.47 0.4M
2021-10-15 36.88 37.82 36.88 37.53 0.7M
2021-10-14 36.77 36.77 36.35 36.65 0.2M
2021-10-13 36.71 36.88 36.24 36.53 0.1M
2021-10-12 37.00 37.00 36.35 36.59 0.2M
2021-10-08 36.41 37.12 36.29 37.12 0.4M
2021-10-07 36.06 36.65 36.00 36.41 0.1M
2021-10-06 36.12 36.12 35.65 35.88 0.2M
2021-10-05 35.24 36.12 35.00 36.12 0.2M
2021-10-04 36.41 36.41 35.41 35.53 0.5M
2021-10-01 36.94 36.94 36.12 36.41 0.5M
2021-09-30 37.06 37.18 36.65 36.94 0.2M
2021-09-29 37.06 37.29 36.88 37.06 0.2M
2021-09-28 37.41 37.47 37.06 37.29 0.3M
2021-09-27 37.47 38.06 37.47 37.53 0.2M
2021-09-24 37.65 37.82 37.41 37.41 0.2M
2021-09-23 37.29 37.65 37.29 37.59 0.2M
2021-09-22 37.53 37.88 37.18 37.29 0.5M
2021-09-17 38.59 38.82 38.24 38.47 0.4M
2021-09-16 39.24 39.24 38.59 38.77 0.2M
2021-09-15 39.94 39.94 38.88 38.94 0.3M
2021-09-14 40.06 40.12 39.65 39.65 0.2M
2021-09-13 40.29 40.29 39.53 39.77 0.3M
2021-09-10 39.88 40.71 39.71 40.59 0.4M
2021-09-09 38.71 40.06 38.24 39.71 0.4M
2021-09-08 40.35 40.35 38.71 38.71 0.5M
2021-09-07 40.59 40.71 39.82 40.12 0.3M
2021-09-06 40.53 40.59 39.77 39.77 0.5M
2021-09-03 40.29 40.65 40.29 40.53 0.3M
2021-09-02 40.88 40.88 40.06 40.29 0.4M
2021-09-01 40.77 41.00 40.35 40.88 0.2M
2021-08-31 41.18 41.18 40.18 40.82 0.3M
2021-08-30 40.88 40.88 40.59 40.77 0.1M
2021-08-27 41.41 41.53 40.24 40.35 0.8M
2021-08-26 41.18 41.77 40.41 41.06 0.6M
2021-08-25 40.18 40.77 40.18 40.35 0.3M
2021-08-24 41.77 41.77 40.94 40.94 1.1M
2021-08-23 41.53 42.29 41.53 41.77 0.4M
2021-08-20 41.12 41.29 40.41 41.06 0.3M
2021-08-19 42.82 42.82 40.35 40.59 0.7M
2021-08-18 41.18 42.82 40.18 42.82 0.8M
2021-08-17 43.29 43.53 41.35 41.77 0.8M
2021-08-16 43.41 43.77 42.41 43.12 0.9M
2021-08-13 45.18 45.18 43.59 43.59 0.6M
2021-08-12 43.77 45.29 43.29 45.12 0.7M
2021-08-11 44.71 45.00 42.59 43.29 1.0M
2021-08-10 45.35 45.71 44.47 44.71 0.6M
2021-08-09 44.71 46.00 44.71 45.06 0.9M
2021-08-06 45.88 46.82 44.71 45.41 2.6M
2021-08-05 49.00 49.18 47.71 47.88 0.8M
2021-08-04 49.18 50.00 48.82 49.00 0.6M
2021-08-03 48.47 49.77 48.24 49.41 1.4M
2021-08-02 49.41 49.71 47.06 47.77 2.2M
2021-07-30 50.82 50.82 48.88 48.94 1.1M
2021-07-29 50.71 51.29 49.35 50.18 1.0M
2021-07-28 50.82 51.24 47.77 50.00 2.0M
2021-07-27 53.41 53.88 51.59 51.59 1.4M
2021-07-26 52.59 53.88 51.71 52.82 1.9M
2021-07-23 53.06 53.53 51.24 52.18 1.8M
2021-07-22 51.06 52.35 50.12 52.18 2.7M
2021-07-21 51.24 51.94 48.88 49.82 2.2M
2021-07-20 50.12 51.77 50.12 50.59 2.0M
2021-07-19 50.53 52.71 49.65 51.94 5.4M
2021-07-16 47.53 49.53 47.53 49.47 2.3M
2021-07-15 47.06 47.53 46.47 47.35 0.9M
2021-07-14 47.06 48.00 45.00 46.88 1.7M
2021-07-13 48.53 48.77 46.00 46.94 2.0M
2021-07-12 48.53 50.00 47.88 48.29 3.2M
2021-07-09 46.94 47.47 46.65 47.12 1.1M
2021-07-08 46.77 47.00 45.94 47.00 1.0M
2021-07-07 47.06 47.06 45.35 46.53 1.6M
2021-07-06 45.47 47.00 45.47 46.47 2.3M
2021-07-05 45.53 46.35 45.06 45.24 1.5M
2021-07-02 45.29 45.35 44.47 44.88 0.8M
2021-07-01 44.71 45.53 43.88 44.88 1.6M
2021-06-30 45.06 46.59 44.35 45.00 3.6M
2021-06-29 43.53 44.94 42.77 43.77 1.8M
2021-06-28 44.71 45.41 42.71 44.00 3.5M
2021-06-25 42.00 44.71 42.00 44.12 2.4M
2021-06-24 42.47 43.29 41.65 41.65 1.6M
2021-06-23 42.35 43.00 41.94 42.35 0.8M
2021-06-22 41.65 42.35 41.18 42.06 1.4M
2021-06-21 40.82 41.59 40.53 41.12 0.7M
2021-06-18 41.65 41.65 40.41 40.94 0.8M
2021-06-17 41.29 42.06 40.94 41.71 1.5M
2021-06-16 40.24 41.77 40.00 41.35 1.5M
2021-06-15 39.88 40.59 39.53 40.29 0.7M
2021-06-11 40.47 40.47 39.47 39.47 0.5M
2021-06-10 39.53 40.12 38.94 40.00 0.9M
2021-06-09 38.53 39.53 38.53 39.12 0.5M
2021-06-08 39.06 39.12 38.53 38.53 0.3M
2021-06-07 38.82 39.65 37.82 39.06 0.5M
2021-06-04 39.71 39.77 39.06 39.24 0.6M
2021-06-03 39.12 39.94 39.12 39.94 1.1M
2021-06-02 39.00 39.24 38.53 39.06 0.9M
2021-06-01 37.71 39.06 37.53 38.82 1.0M
2021-05-31 36.53 37.29 36.53 37.29 0.7M
2021-05-28 35.47 36.41 35.47 36.35 0.6M
2021-05-27 35.29 35.82 35.18 35.29 0.3M
2021-05-26 35.47 35.53 35.06 35.35 0.4M
2021-05-25 35.29 36.12 35.29 35.53 0.3M
2021-05-24 35.53 35.82 35.47 35.59 0.3M
2021-05-21 35.71 36.00 35.41 35.71 0.4M
2021-05-20 36.18 36.18 35.06 35.24 0.5M
2021-05-19 36.06 37.06 35.94 36.35 0.6M
2021-05-18 34.29 36.18 34.29 36.06 0.8M
2021-05-17 34.12 35.06 33.18 33.65 1.5M
2021-05-14 36.35 37.06 35.41 35.82 1.5M
2021-05-13 36.59 37.65 35.53 36.00 1.5M
2021-05-12 38.82 40.24 36.00 37.59 3.3M
2021-05-11 40.59 42.12 38.41 39.06 3.2M
2021-05-10 43.41 43.41 40.82 41.53 6.6M
2021-05-07 38.41 40.24 38.29 40.24 4.8M
2021-05-06 37.53 37.88 36.41 36.59 0.8M
2021-05-05 35.65 37.94 35.65 37.18 1.6M
2021-05-04 36.71 37.06 35.00 35.47 0.8M
2021-05-03 37.24 38.18 36.47 36.59 0.9M
2021-04-29 37.41 37.47 36.94 37.18 0.6M
2021-04-28 37.59 37.59 36.94 37.12 0.8M
2021-04-27 36.59 37.77 36.47 37.24 1.7M
2021-04-26 36.47 36.77 36.35 36.47 0.7M
2021-04-23 36.24 36.41 35.82 36.35 0.5M
2021-04-22 36.29 37.00 35.94 36.00 1.6M
2021-04-21 36.24 36.24 35.71 35.94 0.5M
2021-04-20 36.59 36.71 36.06 36.24 1.1M
2021-04-19 35.35 36.47 35.29 36.12 1.5M
2021-04-16 35.18 35.65 35.06 35.29 0.8M
2021-04-15 34.71 35.18 34.71 35.00 0.3M
2021-04-14 34.71 34.77 34.47 34.65 0.3M
2021-04-13 34.88 34.94 34.71 34.77 0.3M
2021-04-12 35.12 35.18 34.82 34.88 0.3M
2021-04-09 35.18 35.29 34.88 35.12 0.2M
2021-04-08 35.06 35.29 34.94 35.18 0.4M
2021-04-07 34.82 35.12 34.71 34.94 0.2M
2021-04-06 35.00 35.00 34.71 34.94 0.3M
2021-04-01 34.88 35.00 34.77 35.00 0.1M
2021-03-31 34.77 35.06 34.53 35.06 0.2M
2021-03-30 34.77 34.82 34.59 34.77 0.3M
2021-03-29 34.71 34.94 34.59 34.77 0.3M
2021-03-26 34.47 34.47 34.35 34.47 0.4M
2021-03-25 34.53 34.71 34.41 34.47 0.6M
2021-03-24 35.18 35.18 34.41 34.53 1.0M
2021-03-23 35.24 35.29 35.00 35.24 0.2M
2021-03-22 35.06 35.12 34.82 35.12 0.2M
2021-03-19 35.29 35.29 34.94 35.06 0.1M
2021-03-18 35.06 35.24 34.94 35.24 0.3M
2021-03-17 35.41 35.47 34.94 35.00 0.7M
2021-03-16 35.59 35.65 35.41 35.41 0.2M
2021-03-15 35.53 35.65 35.47 35.59 0.1M
2021-03-12 35.77 35.77 35.41 35.53 0.3M
2021-03-11 35.77 35.88 35.65 35.77 0.2M
2021-03-10 35.71 35.88 35.65 35.77 0.1M
2021-03-09 36.29 36.29 35.65 35.71 0.2M
2021-03-08 36.24 36.41 35.71 35.88 0.1M
2021-03-05 36.12 36.12 35.59 35.65 0.3M
2021-03-04 36.18 36.18 35.94 36.12 0.2M
2021-03-03 36.41 36.41 35.94 36.18 0.1M
2021-03-02 36.47 36.47 36.06 36.12 0.2M
2021-02-26 36.77 36.82 36.12 36.35 0.3M
2021-02-25 36.82 36.94 36.24 36.47 0.3M
2021-02-24 37.24 37.24 36.47 36.71 0.3M
2021-02-23 36.47 37.24 36.41 37.00 0.3M
2021-02-22 35.88 37.06 35.88 36.41 0.4M
2021-02-19 35.71 36.00 35.65 35.88 0.2M
2021-02-18 35.77 35.88 35.65 35.82 0.1M
2021-02-17 35.18 35.71 34.88 35.71 0.2M
2021-02-05 34.65 34.94 34.59 34.65 0.1M
2021-02-04 34.59 34.65 34.53 34.65 0.1M
2021-02-03 34.71 34.71 34.47 34.59 0.1M
2021-02-02 34.71 34.71 34.47 34.53 0.1M
2021-02-01 34.53 34.59 34.41 34.59 0.1M
2021-01-29 34.77 34.77 34.47 34.59 0.2M
2021-01-28 34.77 34.82 34.53 34.77 0.2M
2021-01-27 34.82 34.94 34.82 34.94 0.1M
2021-01-26 34.94 34.94 34.71 34.77 0.1M
2021-01-25 34.77 35.00 34.59 35.00 0.1M
2021-01-22 34.82 34.82 34.59 34.77 0.1M
2021-01-21 34.59 34.94 34.47 34.53 0.2M
2021-01-20 34.71 34.77 34.35 34.35 0.3M
2021-01-19 34.71 34.88 34.71 34.77 0.1M
2021-01-18 34.94 34.94 34.35 34.71 0.3M
2021-01-15 35.65 35.65 35.06 35.06 0.2M
2021-01-14 35.88 35.88 35.53 35.53 0.1M
2021-01-13 35.47 36.06 35.35 35.53 0.2M
2021-01-12 35.65 35.88 35.35 35.47 0.2M
2021-01-11 35.94 36.06 35.65 35.71 0.1M
2021-01-08 35.77 36.00 35.47 35.88 0.2M
2021-01-07 36.29 36.29 35.53 35.77 0.2M
2021-01-06 36.94 37.41 35.65 35.94 0.6M
2021-01-05 36.35 37.82 36.24 36.94 1.7M
2021-01-04 34.82 35.06 34.82 34.94 0.1M