TMP Steel (6248)

6248
🏛️ 台湾 →
20.50
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 21.28 21.53 21.23 21.28 0.0M
2021-12-29 21.18 21.18 21.04 21.09 0.0M
2021-12-28 21.23 21.28 21.09 21.14 0.0M
2021-12-27 21.67 21.67 20.84 21.18 0.0M
2021-12-24 21.57 21.57 21.18 21.33 0.0M
2021-12-23 21.53 21.57 21.43 21.53 0.0M
2021-12-22 21.82 21.82 21.48 21.48 0.0M
2021-12-21 22.31 22.31 21.48 21.82 0.0M
2021-12-20 21.23 22.40 21.18 21.82 0.0M
2021-12-17 21.23 21.38 21.09 21.23 0.0M
2021-12-16 21.23 21.23 20.99 21.04 0.0M
2021-12-15 21.18 21.38 20.99 21.09 0.0M
2021-12-14 21.67 21.82 21.04 21.18 0.0M
2021-12-13 20.80 21.77 20.80 21.62 0.0M
2021-12-10 20.60 20.99 20.50 20.80 0.0M
2021-12-09 20.26 20.45 20.16 20.31 0.0M
2021-12-08 20.31 20.55 20.26 20.26 0.0M
2021-12-07 20.02 20.16 20.02 20.16 0.0M
2021-12-06 20.02 20.02 19.77 20.02 0.0M
2021-12-03 20.21 20.21 19.97 20.02 0.0M
2021-12-02 20.16 20.21 19.97 19.97 0.0M
2021-12-01 20.06 20.16 19.82 20.16 0.0M
2021-11-30 20.06 20.06 19.92 20.06 0.0M
2021-11-29 20.06 20.06 19.82 19.97 0.0M
2021-11-26 20.36 20.41 20.11 20.16 0.0M
2021-11-25 20.60 20.80 20.45 20.55 0.0M
2021-11-24 20.41 20.75 20.41 20.45 0.0M
2021-11-23 20.31 20.55 20.16 20.16 0.0M
2021-11-22 20.45 20.45 20.31 20.36 0.0M
2021-11-19 20.60 20.60 20.45 20.45 0.0M
2021-11-18 20.36 20.55 20.31 20.50 0.0M
2021-11-17 20.45 20.55 20.36 20.36 0.0M
2021-11-16 20.36 20.60 20.31 20.45 0.0M
2021-11-15 20.55 20.55 20.36 20.36 0.0M
2021-11-12 21.23 21.23 20.50 20.50 0.0M
2021-11-11 20.75 21.33 20.60 20.80 0.0M
2021-11-10 20.89 20.89 20.60 20.65 0.0M
2021-11-09 20.89 20.89 20.26 20.45 0.0M
2021-11-08 20.70 21.14 20.70 20.70 0.0M
2021-11-05 20.16 20.55 20.16 20.50 0.0M
2021-11-04 20.26 20.45 20.16 20.26 0.0M
2021-11-03 20.11 20.16 20.02 20.16 0.0M
2021-11-02 20.36 20.36 19.97 20.02 0.0M
2021-11-01 20.06 20.21 19.72 20.02 0.0M
2021-10-29 19.97 20.02 19.92 20.02 0.0M
2021-10-28 19.97 20.31 19.97 20.02 0.0M
2021-10-27 19.92 19.97 19.77 19.87 0.0M
2021-10-26 19.92 20.26 19.92 19.92 0.0M
2021-10-25 20.16 20.16 19.92 19.92 0.0M
2021-10-22 20.06 20.21 19.68 20.21 0.0M
2021-10-21 19.77 20.36 19.77 20.36 0.0M
2021-10-20 19.92 19.97 19.87 19.87 0.0M
2021-10-19 19.87 20.11 19.82 19.82 0.0M
2021-10-18 19.77 20.06 19.72 20.06 0.0M
2021-10-15 19.82 19.92 19.48 19.92 0.0M
2021-10-14 19.53 20.02 19.53 19.97 0.0M
2021-10-13 19.87 19.97 19.63 19.97 0.0M
2021-10-12 20.84 20.84 19.77 19.87 0.0M
2021-10-08 20.75 21.72 20.65 20.94 0.0M
2021-10-07 20.65 21.23 20.55 21.04 0.0M
2021-10-06 20.89 21.04 20.55 20.55 0.0M
2021-10-05 20.65 20.99 20.65 20.84 0.0M
2021-10-04 21.23 21.38 20.45 20.94 0.0M
2021-10-01 21.43 21.87 20.75 21.23 0.0M
2021-09-30 20.65 21.43 20.60 20.99 0.0M
2021-09-29 20.55 20.99 20.45 20.60 0.0M
2021-09-28 20.26 21.09 20.16 20.99 0.0M
2021-09-27 19.87 20.36 19.87 20.36 0.0M
2021-09-24 19.82 20.02 19.82 19.82 0.0M
2021-09-23 19.77 19.82 19.68 19.77 0.0M
2021-09-22 19.68 19.97 19.48 19.68 0.0M
2021-09-17 20.11 20.11 19.77 19.82 0.0M
2021-09-16 20.11 20.16 19.87 19.87 0.0M
2021-09-15 20.21 20.21 20.02 20.06 0.0M
2021-09-14 20.65 20.89 20.26 20.36 0.0M
2021-09-13 20.06 20.80 20.06 20.70 0.0M
2021-09-10 19.92 20.21 19.87 20.16 0.0M
2021-09-09 19.97 19.97 19.68 19.77 0.0M
2021-09-08 19.77 19.87 19.63 19.68 0.0M
2021-09-07 19.77 19.87 19.53 19.72 0.0M
2021-09-06 19.87 19.97 19.77 19.77 0.0M
2021-09-03 19.92 20.06 19.82 19.82 0.0M
2021-09-02 20.06 20.11 19.68 19.77 0.0M
2021-09-01 19.87 20.26 19.87 20.02 0.0M
2021-08-31 19.82 19.97 19.53 19.82 0.0M
2021-08-30 20.45 20.65 20.45 20.55 0.0M
2021-08-27 20.36 20.55 20.26 20.55 0.0M
2021-08-26 20.16 21.14 20.16 20.31 0.0M
2021-08-25 19.87 20.21 19.87 20.11 0.0M
2021-08-24 19.77 20.02 19.77 19.87 0.0M
2021-08-23 19.63 19.92 19.63 19.77 0.0M
2021-08-20 19.87 20.02 19.53 19.63 0.0M
2021-08-19 20.31 20.31 19.72 19.82 0.0M
2021-08-18 20.16 20.45 19.82 20.31 0.0M
2021-08-17 20.41 20.50 20.21 20.21 0.0M
2021-08-16 20.94 21.18 20.26 20.36 0.0M
2021-08-13 21.23 21.33 20.94 20.99 0.0M
2021-08-12 20.84 21.57 20.84 21.53 0.0M
2021-08-11 20.84 21.43 20.75 20.80 0.0M
2021-08-10 22.21 22.26 20.94 21.04 0.0M
2021-08-09 22.21 22.55 22.01 22.26 0.0M
2021-08-06 22.50 22.69 22.01 22.21 0.0M
2021-08-05 22.94 22.94 22.45 22.45 0.0M
2021-08-04 22.84 22.99 22.55 22.94 0.0M
2021-08-03 22.94 22.94 22.40 22.65 0.0M
2021-08-02 22.22 22.58 22.22 22.53 0.0M
2021-07-30 22.49 22.58 22.17 22.22 0.0M
2021-07-29 22.17 22.49 21.95 22.31 0.0M
2021-07-28 22.22 22.40 21.68 21.68 0.0M
2021-07-27 22.58 22.58 21.90 21.99 0.0M
2021-07-26 22.58 23.11 22.44 22.53 0.0M
2021-07-23 22.04 22.44 21.99 22.31 0.0M
2021-07-22 22.62 22.67 21.86 22.08 0.0M
2021-07-21 23.29 23.38 22.26 22.49 0.0M
2021-07-20 23.47 23.70 22.93 22.98 0.0M
2021-07-19 23.16 24.23 23.16 23.61 0.0M
2021-07-16 22.93 23.56 22.93 23.16 0.0M
2021-07-15 22.84 23.25 22.58 23.16 0.0M
2021-07-14 22.80 23.02 21.95 22.67 0.0M
2021-07-13 24.01 24.01 22.40 22.67 0.0M
2021-07-12 24.19 24.64 23.56 23.87 0.0M
2021-07-09 24.14 24.28 23.56 23.65 0.0M
2021-07-08 24.55 24.77 23.87 23.87 0.0M
2021-07-07 25.26 25.26 24.01 24.19 0.0M
2021-07-06 26.43 26.43 24.68 25.08 0.0M
2021-07-05 26.83 27.64 25.80 26.07 0.0M
2021-07-02 27.10 27.77 25.17 26.02 0.0M
2021-07-01 26.34 28.62 25.62 27.32 0.0M
2021-06-30 24.28 26.02 24.19 26.02 0.0M
2021-06-29 23.29 24.37 22.84 23.70 0.0M
2021-06-28 21.81 23.20 21.68 22.98 0.0M
2021-06-25 21.46 21.64 21.41 21.59 0.0M
2021-06-24 21.14 21.41 21.14 21.41 0.0M
2021-06-23 21.77 21.81 21.05 21.19 0.0M
2021-06-22 20.52 21.64 20.52 21.64 0.0M
2021-06-21 20.60 20.60 20.20 20.52 0.0M
2021-06-18 20.92 20.92 20.74 20.83 0.0M
2021-06-17 20.87 21.19 20.87 21.05 0.0M
2021-06-16 21.14 21.37 20.83 21.37 0.0M
2021-06-15 21.32 21.32 21.14 21.14 0.0M
2021-06-11 21.59 21.59 21.23 21.46 0.0M
2021-06-10 22.22 22.22 21.41 21.90 0.0M
2021-06-09 21.72 22.26 21.41 22.26 0.0M
2021-06-08 21.77 21.77 21.28 21.64 0.0M
2021-06-07 22.22 22.22 21.32 21.68 0.0M
2021-06-04 21.41 22.22 21.41 22.04 0.0M
2021-06-03 21.81 21.90 21.32 21.41 0.0M
2021-06-02 21.41 21.81 21.14 21.59 0.0M
2021-06-01 21.23 21.46 20.87 21.41 0.0M
2021-05-31 21.23 21.77 21.05 21.46 0.0M
2021-05-28 19.93 21.19 19.89 21.01 0.0M
2021-05-27 19.84 20.25 19.84 20.11 0.0M
2021-05-26 19.93 19.93 19.62 19.84 0.0M
2021-05-25 19.98 20.02 19.53 19.53 0.0M
2021-05-24 18.95 19.71 18.95 19.49 0.0M
2021-05-21 19.40 19.66 19.13 19.66 0.0M
2021-05-20 19.57 19.57 19.04 19.13 0.0M
2021-05-19 19.04 19.98 18.63 19.66 0.0M
2021-05-18 18.32 19.40 18.32 19.08 0.0M
2021-05-17 18.19 18.90 17.83 18.28 0.0M
2021-05-14 20.60 21.32 19.04 19.80 0.0M
2021-05-13 21.01 21.50 19.71 20.16 0.0M
2021-05-12 23.56 23.56 20.92 21.19 0.0M
2021-05-11 24.19 25.04 23.20 23.20 0.0M
2021-05-10 22.58 23.34 22.53 22.98 0.0M
2021-05-07 22.13 22.62 22.13 22.58 0.0M
2021-05-06 22.84 23.52 21.81 22.13 0.0M
2021-05-05 23.70 23.70 22.84 22.84 0.0M
2021-05-04 24.64 24.64 21.95 23.74 0.0M
2021-05-03 25.85 26.29 24.14 24.37 0.0M
2021-04-29 26.29 26.74 25.94 25.94 0.0M
2021-04-28 26.88 27.01 26.16 26.25 0.0M
2021-04-27 26.88 27.46 25.80 26.79 0.0M
2021-04-26 28.44 28.44 27.82 28.09 0.0M
2021-04-23 28.49 28.85 26.92 28.44 0.0M
2021-04-22 28.17 30.28 27.28 27.50 0.0M
2021-04-21 27.59 28.22 26.43 27.55 0.0M
2021-04-20 28.67 28.67 26.97 27.59 0.0M
2021-04-19 28.40 29.07 27.14 28.85 0.0M
2021-04-16 25.94 26.70 25.89 26.43 0.0M
2021-04-15 25.49 26.02 25.49 25.71 0.0M
2021-04-14 25.98 26.56 24.91 25.44 0.0M
2021-04-13 27.77 27.77 25.53 26.02 0.0M
2021-04-12 25.53 27.55 25.31 26.61 0.0M
2021-04-09 26.29 26.29 24.23 25.26 0.0M
2021-04-08 24.73 27.01 24.73 25.89 0.0M
2021-04-07 24.73 24.86 24.23 24.59 0.0M
2021-04-06 24.64 24.99 24.41 24.73 0.0M
2021-04-01 24.46 25.04 24.28 24.41 0.0M
2021-03-31 23.92 24.50 23.87 24.46 0.0M
2021-03-30 22.89 23.96 22.75 23.74 0.0M
2021-03-29 22.93 23.07 22.75 22.89 0.0M
2021-03-26 23.16 23.16 22.67 23.16 0.0M
2021-03-25 22.84 23.16 22.49 23.16 0.0M
2021-03-24 22.93 22.93 22.80 22.93 0.0M
2021-03-23 22.93 23.25 22.84 22.93 0.0M
2021-03-22 22.89 23.07 22.84 22.98 0.0M
2021-03-19 23.11 23.11 22.93 23.11 0.0M
2021-03-18 23.34 23.61 23.29 23.38 0.0M
2021-03-17 23.56 23.56 23.43 23.52 0.0M
2021-03-16 23.92 24.32 23.70 23.74 0.0M
2021-03-15 23.52 23.79 23.38 23.74 0.0M
2021-03-12 23.52 23.70 23.47 23.52 0.0M
2021-03-11 23.52 23.65 23.52 23.52 0.0M
2021-03-10 23.70 23.70 23.38 23.52 0.0M
2021-03-09 23.29 23.65 23.20 23.29 0.0M
2021-03-08 23.74 23.74 23.52 23.52 0.0M
2021-03-05 23.20 23.29 23.20 23.29 0.0M
2021-03-04 23.07 23.07 22.84 22.89 0.0M
2021-03-03 22.93 23.29 22.93 23.07 0.0M
2021-03-02 23.25 23.70 23.20 23.25 0.0M
2021-02-26 22.84 22.89 22.84 22.89 0.0M
2021-02-25 23.11 23.11 22.84 22.89 0.0M
2021-02-24 23.29 23.74 23.25 23.25 0.0M
2021-02-23 22.98 23.29 22.98 23.29 0.0M
2021-02-22 22.84 22.98 22.58 22.98 0.0M
2021-02-19 22.44 22.93 22.35 22.93 0.0M
2021-02-18 22.80 22.80 22.53 22.53 0.0M
2021-02-17 22.13 22.49 22.13 22.49 0.0M
2021-02-05 22.40 22.58 21.77 22.13 0.0M
2021-02-04 22.84 22.84 21.77 22.08 0.0M
2021-02-03 22.67 23.43 22.58 23.29 0.0M
2021-02-02 22.75 22.75 22.67 22.75 0.0M
2021-02-01 23.11 23.11 22.49 22.71 0.0M
2021-01-29 22.98 22.98 22.93 22.93 0.0M
2021-01-28 23.20 23.65 22.98 22.98 0.0M
2021-01-27 23.38 24.14 23.29 23.74 0.0M
2021-01-26 23.20 23.65 23.07 23.52 0.0M
2021-01-25 23.56 23.74 23.02 23.65 0.0M
2021-01-22 23.56 23.56 23.38 23.56 0.0M
2021-01-21 23.52 23.74 23.52 23.74 0.0M
2021-01-20 23.83 24.23 23.65 23.83 0.0M
2021-01-19 23.79 24.19 23.79 24.10 0.0M
2021-01-18 24.19 24.19 23.74 23.74 0.0M
2021-01-15 25.26 25.26 24.23 24.23 0.0M
2021-01-14 24.55 24.95 24.55 24.59 0.0M
2021-01-13 24.50 25.04 24.46 24.95 0.0M
2021-01-12 25.35 25.53 24.28 25.26 0.0M
2021-01-11 25.04 25.53 24.99 25.35 0.0M
2021-01-08 25.08 25.35 24.41 25.35 0.0M
2021-01-07 25.17 26.07 25.08 25.08 0.0M
2021-01-06 24.19 25.31 23.83 25.08 0.0M
2021-01-05 23.38 24.10 23.38 23.74 0.0M
2021-01-04 23.43 23.83 23.25 23.38 0.0M