Tong Ming Enterprise Co Ltd (5538)

5538
🏛️ 台湾 →
28.70
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 53.10 53.50 53.00 53.30 0.1M
2021-12-29 52.10 53.20 52.00 53.10 0.1M
2021-12-28 52.20 52.50 52.10 52.10 0.1M
2021-12-27 51.90 52.90 51.90 52.40 0.1M
2021-12-24 52.50 52.60 51.80 52.20 0.2M
2021-12-23 53.20 53.20 52.20 52.30 0.2M
2021-12-22 53.30 53.40 52.80 53.00 0.1M
2021-12-21 52.50 53.40 52.00 53.20 0.2M
2021-12-20 53.30 53.40 52.50 52.70 0.3M
2021-12-17 54.00 54.60 53.40 53.60 0.3M
2021-12-16 53.80 53.90 53.20 53.80 0.1M
2021-12-15 55.30 56.80 52.70 53.80 0.8M
2021-12-14 53.00 54.50 52.60 54.40 0.4M
2021-12-13 52.90 53.50 52.00 53.00 0.2M
2021-12-10 52.30 52.60 52.00 52.60 0.1M
2021-12-09 53.20 53.40 51.50 51.90 0.2M
2021-12-08 53.20 53.70 52.30 52.90 0.3M
2021-12-07 52.50 52.50 51.20 51.20 0.1M
2021-12-06 51.00 51.90 51.00 51.60 0.1M
2021-12-03 51.10 51.40 51.00 51.00 0.1M
2021-12-02 52.00 52.00 50.80 51.10 0.1M
2021-12-01 51.50 53.00 51.20 51.50 0.1M
2021-11-30 51.90 52.30 51.70 51.80 0.1M
2021-11-29 50.30 52.00 50.20 51.70 0.1M
2021-11-26 52.50 52.50 50.60 51.90 0.2M
2021-11-25 53.00 55.30 52.00 52.60 0.5M
2021-11-24 51.80 53.00 51.80 52.40 0.1M
2021-11-23 52.00 52.30 51.40 51.50 0.1M
2021-11-22 50.80 52.50 50.80 52.00 0.2M
2021-11-19 52.60 52.60 50.00 50.80 0.3M
2021-11-18 52.10 52.70 51.50 52.50 0.3M
2021-11-17 52.40 53.00 51.50 52.30 0.4M
2021-11-16 50.00 53.00 49.85 52.40 0.8M
2021-11-15 50.20 51.50 49.00 49.50 0.9M
2021-11-12 48.70 49.70 46.90 49.70 1.8M
2021-11-11 44.25 45.65 44.00 45.20 0.2M
2021-11-10 45.30 45.30 44.00 44.10 0.1M
2021-11-09 45.90 46.10 44.80 45.05 0.2M
2021-11-08 44.85 46.00 44.85 45.35 0.2M
2021-11-05 45.55 45.55 44.70 44.85 0.1M
2021-11-04 44.10 46.00 44.10 45.10 0.1M
2021-11-03 44.00 44.10 43.65 43.80 0.1M
2021-11-02 44.10 44.60 43.80 44.00 0.1M
2021-11-01 45.30 45.30 44.30 44.30 0.2M
2021-10-29 45.40 45.65 44.05 45.30 0.2M
2021-10-28 45.00 46.05 44.95 45.45 0.3M
2021-10-27 44.75 48.60 44.25 46.00 1.2M
2021-10-26 40.95 44.85 40.95 44.85 0.7M
2021-10-25 40.70 41.15 40.65 40.80 0.0M
2021-10-22 40.65 40.80 40.40 40.75 0.1M
2021-10-21 41.50 41.50 40.80 40.95 0.1M
2021-10-20 40.45 40.80 40.45 40.60 0.1M
2021-10-19 40.50 40.70 40.40 40.50 0.1M
2021-10-18 40.70 40.70 40.30 40.60 0.1M
2021-10-15 40.50 40.75 40.50 40.70 0.0M
2021-10-14 40.25 40.55 40.25 40.50 0.0M
2021-10-13 40.50 40.70 40.20 40.25 0.1M
2021-10-12 41.20 41.20 40.35 40.50 0.1M
2021-10-08 41.85 41.85 41.00 41.25 0.1M
2021-10-07 39.65 40.40 39.65 40.40 0.1M
2021-10-06 39.95 39.95 39.45 39.65 0.0M
2021-10-05 39.40 39.80 39.20 39.45 0.1M
2021-10-04 40.10 40.10 39.00 39.40 0.2M
2021-10-01 40.80 41.20 39.95 40.00 0.2M
2021-09-30 40.50 41.50 40.50 41.40 0.1M
2021-09-29 40.85 41.15 40.50 40.55 0.2M
2021-09-28 41.60 41.60 41.35 41.45 0.1M
2021-09-27 41.65 42.05 41.60 41.60 0.1M
2021-09-24 42.00 42.00 41.65 42.00 0.2M
2021-09-23 42.45 42.50 41.90 42.00 0.1M
2021-09-22 42.60 42.90 41.45 41.45 0.3M
2021-09-17 42.85 43.75 42.85 43.55 0.2M
2021-09-16 43.80 44.00 42.80 43.10 0.2M
2021-09-15 42.20 44.00 41.85 43.80 0.5M
2021-09-14 42.55 42.55 41.70 41.75 0.2M
2021-09-13 41.30 42.30 41.30 41.85 0.2M
2021-09-10 41.65 42.65 41.35 41.90 0.2M
2021-09-09 42.80 42.80 41.30 41.65 0.3M
2021-09-08 40.85 44.00 40.85 42.00 0.7M
2021-09-07 40.75 40.90 40.60 40.85 0.2M
2021-09-06 41.15 41.45 40.85 40.95 0.3M
2021-09-03 40.65 41.45 40.45 40.80 0.3M
2021-09-02 40.90 40.90 40.00 40.10 0.3M
2021-09-01 40.50 41.50 40.20 40.85 0.5M
2021-08-31 39.30 39.90 39.10 39.65 0.4M
2021-08-30 38.85 39.85 38.85 39.15 0.4M
2021-08-27 38.50 38.75 38.20 38.65 0.2M
2021-08-26 38.00 40.90 38.00 38.50 0.6M
2021-08-25 37.65 38.50 37.10 38.00 1.4M
2021-08-24 41.00 41.00 39.50 39.50 0.1M
2021-08-23 41.00 41.00 40.20 40.20 0.1M
2021-08-20 41.05 41.85 41.05 41.25 0.2M
2021-08-19 41.95 41.95 40.50 41.10 0.2M
2021-08-18 41.85 42.60 40.60 42.50 0.2M
2021-08-17 42.15 42.85 39.00 42.85 0.5M
2021-08-16 42.15 42.95 42.15 42.85 0.1M
2021-08-13 43.60 43.70 42.85 42.85 0.2M
2021-08-12 43.00 43.50 42.80 43.45 0.2M
2021-08-11 44.70 45.05 42.65 42.70 0.2M
2021-08-10 44.90 45.10 43.45 45.10 0.1M
2021-08-09 42.90 45.20 42.90 45.00 0.2M
2021-08-06 42.55 43.60 42.05 43.60 0.1M
2021-08-05 44.80 44.90 43.50 43.60 0.1M
2021-08-04 44.55 44.55 43.95 44.40 0.1M
2021-08-03 45.50 45.55 44.00 44.55 0.2M
2021-08-02 44.96 46.12 44.96 46.12 0.2M
2021-07-30 44.96 45.06 44.72 45.06 0.1M
2021-07-29 44.29 45.15 44.00 45.06 0.2M
2021-07-28 44.38 44.67 43.81 44.29 0.1M
2021-07-27 45.01 45.06 44.05 44.48 0.1M
2021-07-26 45.06 45.30 43.95 44.29 0.1M
2021-07-23 44.29 44.96 44.29 44.67 0.1M
2021-07-22 45.54 45.78 43.90 44.24 0.1M
2021-07-21 46.89 47.08 44.62 44.82 0.3M
2021-07-20 44.14 46.89 43.90 45.97 0.4M
2021-07-19 43.85 45.15 43.81 44.58 0.4M
2021-07-16 44.05 44.34 43.57 43.85 0.1M
2021-07-15 43.81 44.58 43.61 44.09 0.2M
2021-07-14 44.58 44.58 43.32 43.81 0.1M
2021-07-13 46.12 46.12 43.71 44.43 0.3M
2021-07-12 46.16 47.46 45.25 45.25 0.4M
2021-07-09 45.68 45.68 44.29 45.20 0.1M
2021-07-08 45.20 45.68 44.53 45.30 0.1M
2021-07-07 46.21 46.26 44.29 44.38 0.3M
2021-07-06 47.27 47.27 46.26 46.60 0.4M
2021-07-05 47.56 49.20 46.69 46.79 0.4M
2021-07-02 48.91 49.68 46.89 47.71 0.3M
2021-07-01 54.11 55.65 46.79 48.81 1.2M
2021-06-30 46.89 50.64 46.79 50.64 0.5M
2021-06-29 47.08 48.14 44.29 46.12 0.6M
2021-06-28 42.70 46.65 42.70 45.54 0.6M
2021-06-25 43.52 43.52 42.65 42.70 0.0M
2021-06-24 42.75 43.71 41.45 42.75 0.1M
2021-06-23 42.27 42.27 41.16 41.74 0.0M
2021-06-22 41.30 42.84 41.25 41.88 0.1M
2021-06-21 42.27 42.36 39.96 40.15 0.0M
2021-06-18 42.07 42.07 40.87 41.11 0.0M
2021-06-17 41.83 41.83 40.92 40.97 0.0M
2021-06-16 41.21 41.83 41.16 41.21 0.0M
2021-06-15 42.07 42.07 41.11 41.83 0.1M
2021-06-11 42.75 42.75 41.88 42.07 0.0M
2021-06-10 43.32 43.32 42.22 42.75 0.1M
2021-06-09 41.69 42.46 41.69 41.78 0.0M
2021-06-08 43.23 43.23 41.88 42.07 0.0M
2021-06-07 42.22 42.80 41.01 42.60 0.0M
2021-06-04 44.24 44.24 42.36 42.84 0.1M
2021-06-03 43.13 45.25 43.13 43.81 0.2M
2021-06-02 42.36 42.89 42.27 42.89 0.1M
2021-06-01 42.80 43.13 41.21 42.36 0.1M
2021-05-31 41.21 44.58 41.16 41.69 0.2M
2021-05-28 40.82 41.88 40.82 41.21 0.1M
2021-05-27 41.11 41.11 40.34 40.63 0.0M
2021-05-26 41.35 41.35 40.44 40.63 0.0M
2021-05-25 41.78 41.78 40.44 41.16 0.1M
2021-05-24 43.61 43.61 41.11 41.25 0.3M
2021-05-21 40.20 40.92 39.76 40.39 0.1M
2021-05-20 40.92 40.92 39.09 39.96 0.1M
2021-05-19 42.07 42.31 40.73 41.50 0.0M
2021-05-18 40.24 42.94 40.24 42.36 0.2M
2021-05-17 39.96 41.35 37.93 39.47 0.1M
2021-05-14 41.35 42.51 41.35 41.59 0.1M
2021-05-13 42.17 42.65 38.99 41.35 0.2M
2021-05-12 43.47 43.71 41.50 41.93 0.3M
2021-05-11 42.84 42.84 41.21 41.83 0.2M
2021-05-10 42.03 42.03 40.87 41.21 0.1M
2021-05-07 39.28 41.21 39.28 40.87 0.0M
2021-05-06 40.48 42.03 40.20 40.29 0.0M
2021-05-05 40.15 40.87 40.15 40.73 0.0M
2021-05-04 40.63 40.63 38.70 39.23 0.1M
2021-05-03 40.68 41.45 40.39 40.63 0.0M
2021-04-29 41.30 42.36 41.30 41.50 0.0M
2021-04-28 43.18 43.18 41.45 42.27 0.0M
2021-04-27 43.52 43.52 41.69 41.69 0.1M
2021-04-26 41.45 43.42 41.45 41.78 0.1M
2021-04-23 41.69 42.55 40.92 41.01 0.1M
2021-04-22 43.42 46.21 42.65 43.13 0.2M
2021-04-21 44.58 45.25 43.32 43.85 0.2M
2021-04-20 48.14 48.52 45.11 46.36 0.3M
2021-04-19 40.92 44.34 40.34 44.34 0.6M
2021-04-16 38.17 40.34 38.17 40.34 0.1M
2021-04-15 37.74 39.28 37.74 38.61 0.0M
2021-04-14 38.46 38.61 38.17 38.17 0.1M
2021-04-13 39.47 39.47 38.70 38.80 0.0M
2021-04-12 41.21 41.21 38.99 39.52 0.1M
2021-04-09 36.68 40.24 36.44 40.24 0.7M
2021-04-08 35.82 36.73 35.82 36.59 0.1M
2021-04-07 35.72 36.44 35.62 36.44 0.0M
2021-04-06 35.82 36.15 35.82 36.15 0.0M
2021-04-01 36.10 36.10 35.77 35.82 0.0M
2021-03-31 36.20 36.49 36.20 36.20 0.0M
2021-03-30 36.01 36.59 36.01 36.20 0.0M
2021-03-29 35.48 35.62 35.48 35.62 0.0M
2021-03-26 35.29 35.29 35.14 35.14 0.0M
2021-03-25 34.95 35.29 34.95 35.29 0.0M
2021-03-24 35.14 35.14 34.95 34.95 0.0M
2021-03-23 35.62 35.62 35.62 35.62 0.0M
2021-03-22 34.80 35.72 34.66 35.62 2.1M
2021-03-19 35.62 36.15 35.04 35.04 0.1M
2021-03-18 36.34 36.34 36.34 36.34 0.0M
2021-03-17 37.02 37.02 36.39 36.39 0.0M
2021-03-16 36.20 36.20 36.20 36.20 0.0M
2021-03-15 36.20 36.20 36.20 36.20 0.0M
2021-03-12 36.15 36.15 36.15 36.15 0.0M
2021-03-11 37.07 37.07 36.15 36.15 0.0M
2021-03-10 36.30 36.49 36.30 36.49 0.0M
2021-03-09 37.40 37.40 35.43 36.20 0.0M
2021-03-08 35.91 36.68 35.91 36.68 0.0M
2021-03-05 36.49 36.49 35.43 35.91 0.0M
2021-03-04 36.78 36.78 36.10 36.63 0.0M
2021-03-03 36.59 37.07 36.59 36.92 0.0M
2021-03-02 36.34 36.34 36.30 36.30 0.0M
2021-02-26 36.59 36.59 36.20 36.30 0.0M
2021-02-25 36.20 36.20 36.20 36.20 0.0M
2021-02-24 36.49 36.59 36.39 36.39 0.0M
2021-02-23 36.68 36.92 35.96 36.44 0.1M
2021-02-22 35.24 35.29 35.24 35.29 0.0M
2021-02-19 34.23 35.04 34.23 35.04 0.0M
2021-02-18 34.95 34.95 34.95 34.95 0.0M
2021-02-17 34.37 34.95 34.37 34.85 0.0M
2021-02-05 32.78 33.99 32.78 33.99 0.0M
2021-02-04 33.79 34.18 33.79 34.08 0.0M
2021-02-03 34.13 34.23 34.13 34.23 0.0M
2021-02-02 33.22 34.47 33.22 34.13 0.0M
2021-02-01 34.08 34.08 33.70 33.75 0.0M
2021-01-29 34.18 34.37 33.55 34.08 0.1M
2021-01-28 35.43 35.53 34.80 34.80 0.0M
2021-01-27 35.96 36.10 35.96 36.10 0.0M
2021-01-26 35.43 35.91 35.24 35.91 0.0M
2021-01-25 35.82 35.82 35.82 35.82 0.0M
2021-01-22 36.30 36.30 35.72 35.82 0.0M
2021-01-21 35.62 35.62 35.62 35.62 0.0M
2021-01-20 35.86 35.86 34.90 35.62 0.0M
2021-01-19 35.86 36.59 35.86 36.59 0.0M
2021-01-18 36.20 36.25 36.20 36.25 0.0M
2021-01-15 36.25 36.54 34.80 36.30 0.0M
2021-01-14 37.36 37.36 35.67 36.97 0.0M
2021-01-13 37.79 38.41 37.60 38.27 0.0M
2021-01-12 37.74 37.74 37.31 37.60 0.1M
2021-01-11 38.51 38.51 37.69 38.22 0.0M
2021-01-08 37.84 38.27 37.84 38.22 0.0M
2021-01-07 38.27 38.56 38.27 38.56 0.1M
2021-01-06 37.89 37.93 37.36 37.36 0.0M
2021-01-05 38.94 38.94 38.51 38.61 0.0M
2021-01-04 38.08 38.94 38.03 38.94 0.0M