Tontek Design Technology Ltd (5487)

5487
🏛️ 台湾 →
30.80
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
2025-09-26 30.45 30.80 29.50 30.80 0.0M
2025-09-25 30.40 30.65 30.00 30.45 0.0M
2025-09-24 30.70 31.10 30.00 30.40 0.0M
2025-09-23 30.95 31.80 30.50 30.70 0.0M
2025-09-19 31.20 31.40 30.60 31.40 0.0M
2025-09-18 30.95 31.55 30.70 31.20 0.0M
2025-09-17 30.65 30.95 30.55 30.95 0.0M
2025-09-16 31.50 31.60 30.30 30.65 0.1M
2025-09-15 30.45 31.15 30.00 30.00 0.0M
2025-09-12 29.80 30.70 29.80 30.45 0.0M
2025-09-11 29.80 30.45 29.75 29.75 0.0M
2025-09-10 29.75 30.55 29.60 29.80 0.0M
2025-09-09 30.65 31.65 29.75 29.75 0.1M
2025-09-08 30.20 30.65 30.00 30.65 0.0M
2025-09-05 31.70 32.05 30.20 30.20 0.1M
2025-09-04 31.35 31.95 30.80 31.70 0.0M
2025-09-03 31.60 31.70 30.50 31.35 0.0M
2025-09-02 31.60 31.70 30.40 31.60 0.0M
2025-09-01 30.65 31.60 30.05 31.60 0.0M
2025-08-29 30.50 31.05 30.00 30.65 0.1M
2025-08-28 30.65 31.15 30.65 31.05 0.0M
2025-08-27 30.55 30.95 30.15 30.70 0.0M
2025-08-26 30.40 31.00 30.30 30.55 0.0M
2025-08-25 30.10 30.65 30.00 30.65 0.0M
2025-08-22 30.85 30.85 29.60 30.10 0.0M
2025-08-21 30.35 30.95 30.25 30.85 0.0M
2025-08-19 30.55 31.05 30.55 31.00 0.0M
2025-08-18 30.65 31.15 30.00 30.55 0.0M
2025-08-15 30.20 31.40 30.10 30.65 0.0M
2025-08-14 29.50 30.30 29.30 30.30 0.0M
2025-08-13 30.15 30.65 29.50 29.50 0.0M
2025-08-12 29.60 30.10 29.60 30.10 0.0M
2025-08-11 28.30 29.85 28.30 29.85 0.0M
2025-08-08 29.75 30.15 29.55 29.55 0.0M
2025-08-07 29.45 29.80 29.45 29.50 0.0M
2025-08-06 29.80 30.20 29.60 29.60 0.0M
2025-08-05 30.20 30.60 29.80 29.80 0.1M
2025-08-04 29.80 30.70 29.80 30.50 0.0M
2025-08-01 30.35 30.90 29.55 30.90 0.0M
2025-07-31 30.45 30.95 30.20 30.35 0.0M
2025-07-30 31.50 31.50 30.35 30.45 0.1M
2025-07-29 31.30 31.65 30.70 31.50 0.0M
2025-07-25 31.45 31.95 31.25 31.75 0.0M
2025-07-24 31.65 31.90 31.30 31.50 0.0M
2025-07-23 30.60 32.30 30.60 31.60 0.0M
2025-07-22 30.90 31.70 30.55 30.60 0.0M
2025-07-21 30.50 31.25 30.10 30.90 0.0M
2025-07-18 31.60 32.00 30.60 30.70 0.0M
2025-07-17 31.35 31.60 31.35 31.60 0.0M
2025-07-16 31.40 32.45 31.40 31.40 0.1M
2025-07-15 31.15 31.40 31.10 31.40 0.0M
2025-07-14 32.25 32.25 31.45 31.90 0.0M
2025-07-11 31.65 32.40 31.65 32.40 0.0M
2025-07-09 31.25 31.95 30.80 31.95 0.0M
2025-07-08 31.20 31.90 31.00 31.25 0.0M
2025-07-07 32.35 32.85 31.20 31.20 0.0M
2025-07-04 31.90 32.65 31.60 32.40 0.0M
2025-07-03 32.30 33.05 31.55 31.90 0.0M
2025-07-02 32.15 32.35 32.15 32.30 0.0M
2025-07-01 31.75 32.50 31.75 32.15 0.0M
2025-06-30 31.65 31.90 31.65 31.75 0.0M
2025-06-27 32.10 32.80 31.65 31.65 0.0M
2025-06-26 33.00 34.05 32.10 32.10 0.1M
2025-06-25 31.85 33.00 31.85 33.00 0.1M
2025-06-24 31.15 32.30 31.15 31.85 0.0M
2025-06-23 31.45 32.70 31.15 31.15 0.0M
2025-06-20 31.60 31.95 31.20 31.45 0.0M
2025-06-19 32.00 32.80 30.55 31.60 0.1M
2025-06-18 31.75 32.35 31.70 32.00 0.0M
2025-06-17 32.60 33.10 31.75 31.75 0.0M
2025-06-16 31.75 32.70 31.60 32.60 0.0M
2025-06-13 31.95 32.75 31.80 31.80 0.0M
2025-06-12 31.90 33.90 31.90 32.60 0.0M
2025-06-11 30.60 31.95 30.60 31.90 0.0M
2025-06-10 30.45 32.05 30.30 30.60 0.0M
2025-06-09 31.55 32.15 30.70 30.70 0.0M
2025-06-06 32.90 33.15 31.55 31.55 0.1M
2025-06-05 33.20 33.35 32.50 32.90 0.0M
2025-06-04 32.70 33.30 32.60 33.20 0.0M
2025-06-03 33.35 33.85 32.60 33.40 0.0M
2025-06-02 32.80 34.00 31.70 33.20 0.1M
2025-05-29 32.60 33.70 31.60 32.80 0.1M
2025-05-28 31.40 33.70 31.00 32.65 0.2M
2025-05-27 31.70 32.40 30.65 30.65 0.0M
2025-05-26 30.30 31.90 30.30 31.70 0.1M
2025-05-23 31.10 32.40 30.20 30.40 0.2M
2025-05-22 32.85 32.85 30.50 30.55 0.1M
2025-05-21 30.00 33.00 30.00 33.00 0.2M
2025-05-20 29.85 30.00 29.85 30.00 0.0M
2025-05-19 29.75 29.95 29.75 29.95 0.0M
2025-05-16 29.50 30.10 29.50 29.75 0.0M
2025-05-15 29.65 30.35 29.50 29.50 0.0M
2025-05-14 29.00 29.70 29.00 29.70 0.0M
2025-05-13 29.55 29.95 29.20 29.20 0.0M
2025-05-12 29.55 29.55 29.05 29.55 0.0M
2025-05-09 28.85 29.60 28.85 29.60 0.0M
2025-05-08 28.60 28.85 28.60 28.85 0.0M
2025-05-07 29.05 29.40 29.05 29.30 0.0M
2025-05-06 28.90 29.65 28.80 29.50 0.0M
2025-05-05 30.30 30.40 29.25 29.65 0.0M
2025-05-02 30.05 30.30 29.90 30.30 0.0M
2025-04-30 30.30 30.45 30.05 30.05 0.0M
2025-04-29 30.30 30.50 29.75 30.30 0.1M
2025-04-28 30.10 30.45 30.10 30.45 0.0M
2025-04-25 30.80 31.15 30.10 30.10 0.1M
2025-04-24 31.50 31.50 30.10 30.80 0.0M
2025-04-23 30.20 31.50 29.20 30.55 0.0M
2025-04-22 30.50 31.10 30.30 31.10 0.0M
2025-04-21 29.70 30.90 29.70 30.50 0.0M
2025-04-18 29.85 30.40 29.00 29.70 0.1M
2025-04-17 30.00 30.00 30.00 30.00 0.0M
2025-04-16 29.70 30.20 29.70 30.05 0.0M
2025-04-15 29.40 29.80 28.75 29.70 0.0M
2025-04-14 29.45 30.25 29.25 29.40 0.0M
2025-04-11 28.70 29.50 28.10 29.45 0.0M
2025-04-10 27.15 28.75 27.15 28.75 0.0M
2025-04-09 27.60 27.85 26.35 26.65 0.0M
2025-04-08 26.00 28.60 26.00 27.60 0.0M
2025-04-07 28.85 28.85 28.85 28.85 0.0M
2025-04-02 32.40 32.40 31.35 32.05 0.0M
2025-04-01 31.70 32.40 31.30 32.40 0.0M
2025-03-31 31.00 32.30 31.00 31.70 0.0M
2025-03-28 32.35 32.80 31.30 31.40 0.0M
2025-03-27 32.35 32.45 32.00 32.35 0.0M
2025-03-26 33.60 33.85 32.35 32.35 0.0M
2025-03-25 33.60 34.25 32.50 33.60 0.0M
2025-03-24 33.20 33.85 33.20 33.60 0.0M
2025-03-21 32.50 33.30 32.25 33.20 0.0M
2025-03-20 32.90 33.15 32.50 32.50 0.0M
2025-03-19 33.30 33.55 32.90 32.90 0.0M
2025-03-18 33.20 34.00 32.90 33.30 0.0M
2025-03-17 33.00 33.45 33.00 33.20 0.0M
2025-03-14 32.75 33.00 32.75 33.00 0.0M
2025-03-13 33.55 34.05 32.25 32.25 0.1M
2025-03-12 33.05 33.90 33.05 33.55 0.0M
2025-03-11 32.20 33.85 32.20 33.05 0.1M
2025-03-10 33.45 34.20 33.45 34.20 0.0M
2025-03-06 33.50 34.40 33.50 34.40 0.0M
2025-03-05 34.25 34.65 34.10 34.45 0.0M
2025-03-04 34.10 34.25 34.10 34.25 0.0M
2025-03-03 34.10 34.65 33.95 34.10 0.1M
2025-02-27 33.95 34.70 33.95 34.10 0.0M
2025-02-26 33.95 33.95 33.95 33.95 0.0M
2025-02-25 33.95 34.10 33.30 34.00 0.0M
2025-02-24 33.30 33.95 33.25 33.95 0.0M
2025-02-21 33.15 33.50 33.15 33.30 0.0M
2025-02-20 32.55 33.90 32.55 33.15 0.0M
2025-02-19 32.55 32.65 32.40 32.55 0.0M
2025-02-18 32.65 32.65 32.55 32.55 0.0M
2025-02-17 32.55 32.85 32.55 32.65 0.0M
2025-02-14 32.55 32.75 32.55 32.55 0.0M
2025-02-13 33.25 33.25 32.50 32.60 0.0M
2025-02-12 33.45 33.50 32.85 32.85 0.0M
2025-02-11 33.30 33.55 33.00 33.45 0.0M
2025-02-10 33.90 34.15 33.15 33.30 0.0M
2025-02-07 33.20 34.00 33.20 33.90 0.0M
2025-02-06 33.35 33.95 33.15 33.20 0.0M
2025-02-05 33.35 33.80 32.50 33.05 0.0M
2025-02-04 33.05 33.35 33.05 33.35 0.0M
2025-02-03 33.20 33.75 33.05 33.05 0.0M
2025-01-22 34.55 34.85 32.80 33.05 0.0M
2025-01-21 38.40 38.75 34.50 34.55 0.0M
2025-01-20 38.25 40.15 37.60 37.60 0.0M
2025-01-17 37.95 38.45 37.95 38.25 0.0M
2025-01-16 38.85 38.85 37.70 37.95 0.0M
2025-01-15 38.70 38.85 38.00 38.50 0.0M
2025-01-14 38.05 38.85 38.05 38.15 0.0M
2025-01-13 38.55 38.85 37.80 38.05 0.0M
2025-01-10 38.95 39.45 38.30 38.55 0.1M
2025-01-09 37.30 38.75 37.30 38.70 0.0M
2025-01-08 37.70 37.95 37.30 37.30 0.0M
2025-01-07 37.80 37.80 37.70 37.70 0.0M
2025-01-06 37.85 37.85 37.85 37.85 0.0M
2025-01-03 39.15 39.95 37.75 37.75 0.1M
2025-01-02 38.45 38.95 38.10 38.45 0.0M