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
2023-12-29 35.20 35.60 34.95 35.60 0.0M
2023-12-28 34.75 35.20 34.60 35.20 0.0M
2023-12-27 33.60 35.20 33.60 34.35 0.0M
2023-12-26 34.30 34.60 34.30 34.60 0.0M
2023-12-25 35.80 35.80 34.05 34.30 0.0M
2023-12-22 34.50 34.80 34.50 34.80 0.0M
2023-12-21 34.75 34.75 33.90 33.90 0.0M
2023-12-20 34.35 34.75 34.35 34.75 0.0M
2023-12-19 34.20 34.80 34.20 34.80 0.0M
2023-12-18 35.40 35.40 34.50 34.65 0.0M
2023-12-15 34.20 35.35 34.20 35.25 0.1M
2023-12-14 33.65 34.05 33.60 34.05 0.0M
2023-12-13 34.10 34.15 34.10 34.15 0.0M
2023-12-12 33.75 34.20 33.70 34.20 0.0M
2023-12-11 34.15 34.20 33.70 33.70 0.0M
2023-12-08 33.60 34.10 33.60 34.10 0.0M
2023-12-07 33.30 33.80 33.30 33.55 0.0M
2023-12-06 33.50 34.10 33.50 34.10 0.0M
2023-12-05 33.60 33.90 33.30 33.90 0.0M
2023-12-04 33.70 34.30 33.70 33.90 0.0M
2023-12-01 33.60 33.60 33.60 33.60 0.0M
2023-11-30 33.45 34.05 33.45 34.05 0.0M
2023-11-29 34.00 34.00 33.40 33.40 0.0M
2023-11-28 34.10 34.25 33.35 34.00 0.0M
2023-11-27 33.30 33.30 32.65 33.00 0.0M
2023-11-24 33.60 33.60 33.55 33.55 0.0M
2023-11-23 33.30 33.80 33.30 33.70 0.0M
2023-11-22 33.50 33.80 33.50 33.80 0.0M
2023-11-21 32.80 34.80 32.80 34.35 0.0M
2023-11-20 33.15 33.70 33.15 33.70 0.0M
2023-11-17 32.50 33.15 32.20 33.15 0.0M
2023-11-16 31.95 32.35 31.95 32.35 0.0M
2023-11-15 32.25 32.30 32.10 32.10 0.0M
2023-11-14 32.00 32.20 32.00 32.15 0.0M
2023-11-13 32.00 32.25 31.50 31.60 0.0M
2023-11-09 33.10 33.10 32.15 32.20 0.0M
2023-11-08 32.95 32.95 31.75 32.15 0.0M
2023-11-07 32.95 32.95 32.95 32.95 0.0M
2023-11-06 32.50 32.50 32.50 32.50 0.0M
2023-11-03 31.45 31.85 31.45 31.55 0.0M
2023-11-02 32.65 32.75 32.55 32.60 0.0M
2023-11-01 31.40 31.70 31.40 31.70 0.0M
2023-10-31 32.15 32.15 31.50 31.60 0.0M
2023-10-30 31.90 32.10 31.60 32.10 0.0M
2023-10-27 32.00 32.00 31.50 31.60 0.0M
2023-10-26 31.80 32.30 31.70 32.30 0.0M
2023-10-25 32.40 32.40 32.40 32.40 0.0M
2023-10-24 33.00 33.00 32.15 32.15 0.0M
2023-10-23 32.10 33.20 32.10 33.00 0.0M
2023-10-20 32.00 32.00 32.00 32.00 0.0M
2023-10-19 32.10 32.75 32.10 32.75 0.0M
2023-10-18 32.00 32.50 32.00 32.30 0.0M
2023-10-17 32.50 32.50 32.50 32.50 0.1M
2023-10-16 32.25 32.50 32.25 32.50 0.0M
2023-10-13 32.20 32.40 32.20 32.20 0.0M
2023-10-12 32.50 32.95 32.20 32.95 0.0M
2023-10-11 32.00 32.45 32.00 32.45 0.0M
2023-10-06 32.50 32.50 32.50 32.50 0.0M
2023-10-05 32.05 33.00 32.05 32.75 0.0M
2023-10-04 32.90 32.90 32.50 32.75 0.0M
2023-10-03 32.70 32.95 32.70 32.95 0.0M
2023-10-02 33.05 33.30 33.05 33.10 0.0M
2023-09-28 33.00 33.40 33.00 33.00 0.0M
2023-09-27 32.50 33.20 32.50 33.10 0.0M
2023-09-26 32.60 33.00 32.60 32.70 0.0M
2023-09-25 33.00 33.50 32.85 32.85 0.0M
2023-09-22 33.00 33.00 33.00 33.00 0.0M
2023-09-21 33.00 33.30 33.00 33.00 0.0M
2023-09-20 33.55 34.30 33.55 33.95 0.0M
2023-09-19 34.00 34.00 33.80 34.00 0.0M
2023-09-18 34.50 34.50 34.00 34.00 0.0M
2023-09-15 33.65 34.75 33.65 34.70 0.0M
2023-09-14 33.80 33.80 33.80 33.80 0.0M
2023-09-13 34.40 34.70 34.00 34.70 0.0M
2023-09-12 34.00 34.20 33.80 33.80 0.0M
2023-09-11 34.55 34.55 33.80 33.80 0.0M
2023-09-08 34.40 34.50 34.40 34.50 0.0M
2023-09-07 34.20 34.30 34.15 34.20 0.0M
2023-09-06 34.60 34.60 34.20 34.20 0.0M
2023-09-05 35.00 35.00 34.60 34.60 0.0M
2023-09-04 35.50 35.50 34.70 34.70 0.0M
2023-09-01 34.45 34.50 34.45 34.50 0.0M
2023-08-31 33.80 35.55 33.80 34.45 0.0M
2023-08-30 35.30 35.30 34.60 34.60 0.0M
2023-08-29 34.20 34.50 34.20 34.50 0.0M
2023-08-25 33.70 34.15 33.70 34.15 0.0M
2023-08-24 33.75 34.70 33.70 34.70 0.0M
2023-08-23 34.05 34.05 33.50 33.55 0.0M
2023-08-22 34.05 34.35 33.35 33.35 0.0M
2023-08-21 33.50 34.85 33.50 34.05 0.0M
2023-08-18 33.00 34.00 32.50 34.00 0.0M
2023-08-17 32.40 32.40 32.00 32.10 0.1M
2023-08-16 32.85 33.20 32.10 32.80 0.0M
2023-08-15 33.65 34.20 33.30 33.30 0.0M
2023-08-14 34.60 34.60 33.45 33.50 0.1M
2023-08-11 35.00 35.00 34.55 34.95 0.0M
2023-08-10 34.65 34.70 34.60 34.70 0.0M
2023-08-09 35.50 35.50 35.00 35.00 0.0M
2023-08-08 34.60 34.60 34.55 34.55 0.0M
2023-08-07 34.60 34.80 34.55 34.80 0.0M
2023-08-04 35.00 35.00 34.90 34.90 0.0M
2023-08-02 35.05 35.20 34.60 34.60 0.0M
2023-08-01 35.05 35.10 35.05 35.10 0.0M
2023-07-31 34.60 35.00 34.50 34.85 0.0M
2023-07-28 35.20 35.20 34.45 34.80 0.0M
2023-07-27 34.95 35.00 34.80 34.95 0.0M
2023-07-26 34.70 35.00 34.70 34.75 0.0M
2023-07-25 35.10 35.10 35.00 35.00 0.0M
2023-07-24 35.10 35.15 34.80 35.10 0.0M
2023-07-21 36.00 36.00 34.95 35.10 0.0M
2023-07-20 36.00 37.05 36.00 36.05 0.0M
2023-07-19 36.65 36.65 36.00 36.00 0.0M
2023-07-18 37.00 37.00 36.75 36.95 0.0M
2023-07-17 37.20 37.20 37.20 37.20 0.0M
2023-07-14 37.00 37.40 37.00 37.40 0.0M
2023-07-13 37.05 37.85 37.05 37.80 0.0M
2023-07-12 37.65 37.65 36.90 37.00 0.0M
2023-07-11 37.25 37.75 37.25 37.75 0.0M
2023-07-10 37.35 37.80 36.50 37.30 0.0M
2023-07-07 37.35 37.35 37.10 37.35 0.0M
2023-07-06 37.85 38.00 37.50 37.70 0.0M
2023-07-05 38.80 38.80 37.90 38.25 0.0M
2023-07-04 38.00 38.05 37.55 37.65 0.0M
2023-07-03 38.40 38.50 38.00 38.00 0.1M
2023-06-30 39.40 39.40 38.60 38.60 0.0M
2023-06-29 38.40 39.55 38.35 39.55 0.0M
2023-06-28 38.90 39.00 38.30 38.35 0.0M
2023-06-27 40.00 40.00 39.80 40.00 0.0M
2023-06-26 40.50 40.50 39.80 39.80 0.0M
2023-06-21 39.10 41.90 39.10 41.90 0.1M
2023-06-20 40.00 40.00 38.80 39.10 0.0M
2023-06-16 40.00 40.10 40.00 40.10 0.0M
2023-06-15 40.05 40.35 40.00 40.35 0.0M
2023-06-14 40.50 40.50 40.50 40.50 0.0M
2023-06-13 40.40 40.50 40.05 40.50 0.0M
2023-06-12 39.85 40.35 39.85 40.35 0.0M
2023-06-09 39.85 39.85 39.85 39.85 0.0M
2023-06-08 40.00 40.00 39.95 39.95 0.0M
2023-06-07 39.90 39.90 39.45 39.85 0.0M
2023-06-06 39.90 39.90 39.80 39.80 0.0M
2023-06-05 40.00 40.55 40.00 40.00 0.0M
2023-06-02 40.20 40.25 40.00 40.25 0.0M
2023-06-01 40.45 40.60 39.95 39.95 0.0M
2023-05-31 40.35 40.80 40.10 40.80 0.0M
2023-05-30 40.10 40.50 40.05 40.45 0.0M
2023-05-29 40.10 41.45 40.10 41.25 0.0M
2023-05-26 40.50 40.50 40.50 40.50 0.0M
2023-05-24 40.95 40.95 40.90 40.90 0.0M
2023-05-23 40.80 41.10 40.80 40.95 0.0M
2023-05-22 41.25 41.25 40.80 41.00 0.0M
2023-05-19 41.25 41.25 41.25 41.25 0.0M
2023-05-18 40.70 41.50 40.70 41.30 0.0M
2023-05-17 40.00 41.60 39.95 41.30 0.1M
2023-05-16 39.90 40.25 39.90 39.95 0.0M
2023-05-15 39.70 40.90 39.70 39.90 0.1M
2023-05-12 41.20 41.50 41.20 41.30 0.0M
2023-05-11 41.30 41.30 40.90 40.90 0.0M
2023-05-10 40.85 41.30 40.85 41.30 0.0M
2023-05-09 41.70 41.95 40.60 40.85 0.0M
2023-05-08 42.35 42.35 41.45 41.45 0.0M
2023-05-05 41.85 42.35 41.85 42.00 0.0M
2023-05-04 42.70 42.70 41.80 42.40 0.0M
2023-05-03 41.35 42.70 41.35 42.70 0.0M
2023-05-02 42.40 42.80 42.25 42.80 0.0M
2023-04-28 42.70 42.85 42.50 42.60 0.0M
2023-04-27 41.70 42.85 40.90 42.65 0.1M
2023-04-26 41.25 41.25 40.70 40.80 0.0M
2023-04-25 41.25 41.40 41.15 41.25 0.0M
2023-04-24 41.40 42.00 41.40 42.00 0.0M
2023-04-21 41.55 41.55 41.00 41.15 0.0M
2023-04-20 41.40 41.55 41.20 41.55 0.0M
2023-04-19 41.55 41.80 41.45 41.80 0.0M
2023-04-18 41.75 41.75 41.50 41.50 0.0M
2023-04-17 41.90 41.90 41.50 41.60 0.0M
2023-04-14 42.60 42.60 41.90 41.90 0.0M
2023-04-13 42.30 42.90 42.30 42.30 0.0M
2023-04-12 42.20 42.80 42.20 42.80 0.0M
2023-04-11 42.25 42.50 42.25 42.35 0.0M
2023-04-10 42.50 42.50 42.20 42.20 0.0M
2023-04-07 41.90 41.90 41.90 41.90 0.0M
2023-04-06 41.60 41.60 41.60 41.60 0.0M
2023-03-31 42.05 42.05 42.00 42.00 0.0M
2023-03-30 42.15 42.15 41.70 41.70 0.0M
2023-03-29 42.10 42.55 42.00 42.20 0.0M
2023-03-28 41.70 41.80 41.60 41.80 0.0M
2023-03-27 41.90 41.90 41.90 41.90 0.0M
2023-03-24 41.45 41.50 41.45 41.45 0.0M
2023-03-23 41.40 41.50 41.40 41.40 0.0M
2023-03-22 41.20 41.35 41.20 41.30 0.0M
2023-03-21 41.30 41.40 41.20 41.25 0.0M
2023-03-20 41.35 41.35 41.25 41.30 0.0M
2023-03-17 41.25 41.25 41.10 41.10 0.0M
2023-03-16 41.05 41.65 40.90 41.20 0.0M
2023-03-15 41.35 41.95 41.35 41.95 0.0M
2023-03-14 41.50 41.60 41.50 41.60 0.0M
2023-03-13 41.75 42.00 41.65 41.65 0.0M
2023-03-10 42.10 42.10 41.60 41.70 0.0M
2023-03-09 41.90 42.15 41.90 42.05 0.0M
2023-03-08 42.20 42.20 42.20 42.20 0.0M
2023-03-07 42.10 42.20 42.00 42.10 0.0M
2023-03-06 41.90 42.10 41.85 41.95 0.0M
2023-03-03 41.70 41.80 41.65 41.80 0.0M
2023-03-02 41.75 41.80 41.60 41.65 0.0M
2023-03-01 42.20 42.20 41.55 41.75 0.0M
2023-02-24 42.50 42.50 42.10 42.30 0.0M
2023-02-23 42.25 42.50 42.25 42.30 0.0M
2023-02-22 42.25 42.50 42.05 42.25 0.0M
2023-02-21 42.70 42.85 42.60 42.85 0.0M
2023-02-20 42.70 42.90 42.70 42.90 0.0M
2023-02-17 43.00 44.00 42.70 42.85 0.0M
2023-02-16 43.05 43.05 42.85 42.95 0.0M
2023-02-15 43.00 43.00 42.90 43.00 0.0M
2023-02-14 43.10 43.10 42.90 43.05 0.0M
2023-02-13 43.05 43.10 42.85 43.00 0.0M
2023-02-10 44.00 44.00 43.20 43.20 0.0M
2023-02-09 43.95 45.00 43.70 44.00 0.0M
2023-02-08 44.10 44.10 44.00 44.05 0.0M
2023-02-07 44.50 44.50 44.00 44.45 0.0M
2023-02-06 44.10 44.80 44.00 44.50 0.0M
2023-02-03 43.15 47.25 43.15 44.80 0.0M
2023-02-02 43.75 43.75 43.30 43.75 0.0M
2023-02-01 43.90 43.90 43.70 43.75 0.0M
2023-01-31 43.50 43.60 43.25 43.55 0.0M
2023-01-30 42.60 43.45 42.50 42.95 0.0M
2023-01-17 42.60 43.45 42.50 42.50 0.1M
2023-01-16 43.65 43.65 42.20 42.20 0.0M
2023-01-13 42.35 42.35 42.20 42.20 0.0M
2023-01-12 43.45 43.45 42.50 42.60 0.0M
2023-01-11 42.25 42.55 42.25 42.55 0.0M
2023-01-10 43.50 43.50 42.65 42.65 0.0M
2023-01-09 42.35 44.45 42.35 44.45 0.0M
2023-01-06 42.10 42.45 42.10 42.35 0.0M
2023-01-05 42.40 42.40 42.10 42.10 0.0M
2023-01-04 42.25 42.40 42.20 42.40 0.0M
2023-01-03 42.45 42.85 42.45 42.65 0.0M