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
2022-12-30 25.20 25.20 25.20 25.20 0.0M
2022-12-28 25.60 25.60 25.60 25.60 0.0M
2022-12-22 25.50 25.50 25.50 25.50 0.0M
2022-12-21 24.30 25.60 24.00 25.60 0.0M
2022-12-20 24.65 24.65 24.65 24.65 0.0M
2022-12-19 24.30 24.65 24.30 24.65 0.0M
2022-12-15 24.70 25.70 24.70 25.70 0.0M
2022-12-14 25.70 25.70 25.70 25.70 0.0M
2022-12-13 24.30 24.90 24.30 24.90 0.0M
2022-12-09 24.90 24.90 24.90 24.90 0.0M
2022-12-07 25.20 25.20 25.20 25.20 0.0M
2022-12-02 25.20 25.20 25.20 25.20 0.0M
2022-12-01 25.15 25.20 25.15 25.20 0.0M
2022-11-30 25.10 25.35 25.10 25.35 0.0M
2022-11-29 25.00 25.40 25.00 25.40 0.0M
2022-11-24 25.00 25.50 25.00 25.25 0.0M
2022-11-22 24.35 25.45 24.35 25.45 0.0M
2022-11-21 25.05 25.25 25.05 25.25 0.0M
2022-11-18 25.90 25.90 25.90 25.90 0.0M
2022-11-17 25.00 25.90 25.00 25.90 0.0M
2022-11-16 25.35 25.35 25.35 25.35 0.0M
2022-11-15 25.30 25.30 25.10 25.30 0.0M
2022-11-14 25.50 25.50 25.50 25.50 0.0M
2022-11-11 25.50 25.50 25.25 25.25 0.0M
2022-11-10 25.00 25.80 25.00 25.15 0.0M
2022-11-09 25.35 25.35 25.30 25.30 0.0M
2022-11-08 26.00 26.00 25.65 25.65 0.0M
2022-11-07 25.60 26.20 25.60 26.00 0.0M
2022-11-04 25.70 25.70 25.00 25.60 0.0M
2022-11-03 26.20 26.20 25.00 25.10 0.0M
2022-11-02 26.10 26.15 26.05 26.15 0.0M
2022-10-31 27.00 27.00 26.80 26.80 0.0M
2022-10-28 26.15 26.15 26.10 26.10 0.0M
2022-10-27 26.95 26.95 26.15 26.75 0.0M
2022-10-25 26.00 26.45 25.90 26.45 0.0M
2022-10-24 26.85 26.85 26.50 26.50 0.0M
2022-10-21 26.50 26.50 26.50 26.50 0.0M
2022-10-20 26.50 26.70 26.50 26.70 0.0M
2022-10-19 27.05 27.90 26.30 26.45 0.0M
2022-10-14 28.25 28.25 27.25 28.10 0.0M
2022-10-13 26.60 27.35 26.55 27.30 0.0M
2022-10-12 27.00 27.00 27.00 27.00 0.0M
2022-10-07 28.60 28.65 27.60 27.65 0.0M
2022-10-06 30.00 31.50 28.20 28.20 0.0M
2022-10-05 28.50 28.65 28.50 28.65 0.0M
2022-10-04 29.80 29.80 28.10 28.10 0.0M
2022-10-03 28.00 28.00 28.00 28.00 0.0M
2022-09-30 27.85 28.00 27.85 28.00 0.0M
2022-09-28 27.10 27.10 27.00 27.00 0.0M
2022-09-27 27.00 27.85 27.00 27.85 0.0M
2022-09-23 27.50 28.00 27.50 27.50 0.0M
2022-09-22 27.15 27.15 27.15 27.15 0.0M
2022-09-21 28.20 29.10 28.15 29.10 0.0M
2022-09-19 30.70 30.70 28.35 28.35 0.0M
2022-09-16 30.00 31.45 30.00 31.45 0.0M
2022-09-15 28.60 28.60 28.50 28.60 0.0M
2022-09-13 27.30 27.60 27.30 27.60 0.0M
2022-09-12 27.15 28.00 27.15 27.40 0.0M
2022-09-08 28.15 28.15 28.15 28.15 0.0M
2022-08-30 28.00 28.40 28.00 28.40 0.0M
2022-08-23 28.50 28.50 28.50 28.50 0.0M
2022-08-17 27.00 27.15 27.00 27.15 0.0M
2022-08-16 27.10 27.20 27.10 27.20 0.0M
2022-08-15 27.20 27.35 27.20 27.35 0.0M
2022-08-12 27.10 27.10 27.10 27.10 0.0M
2022-08-11 27.25 27.25 27.25 27.25 0.0M
2022-08-10 27.25 27.25 27.25 27.25 0.0M
2022-08-09 27.30 27.45 27.30 27.40 0.0M
2022-08-05 28.15 28.15 28.15 28.15 0.0M
2022-08-04 27.20 27.20 27.20 27.20 0.0M
2022-08-03 27.10 27.35 27.05 27.35 0.0M
2022-08-02 27.30 27.40 27.00 27.00 0.0M
2022-08-01 26.80 27.30 26.80 27.30 0.0M
2022-07-29 26.70 27.05 26.70 27.05 0.0M
2022-07-26 27.00 27.00 27.00 27.00 0.0M
2022-07-21 27.25 28.20 27.25 28.20 0.0M
2022-07-20 27.30 27.30 27.20 27.20 0.0M
2022-07-19 27.35 27.35 27.20 27.20 0.0M
2022-07-18 27.30 27.35 27.30 27.35 0.0M
2022-07-12 27.80 27.80 27.55 27.55 0.0M
2022-07-08 29.95 29.95 29.00 29.80 0.0M
2022-07-07 28.70 29.15 28.70 29.15 0.0M
2022-07-06 29.10 29.10 29.10 29.10 0.0M
2022-07-01 30.00 30.00 29.50 29.50 0.0M
2022-06-29 30.95 30.95 30.95 30.95 0.0M
2022-06-28 30.15 30.15 30.15 30.15 0.0M
2022-06-27 29.90 30.15 29.80 30.15 0.0M
2022-06-24 29.85 30.20 29.80 30.20 0.0M
2022-06-20 29.80 30.50 29.50 30.50 0.0M
2022-06-17 30.60 30.60 30.20 30.20 0.0M
2022-06-16 31.80 31.80 30.70 30.70 0.0M
2022-06-15 31.30 31.30 30.65 30.65 0.0M
2022-06-14 30.05 30.50 30.05 30.50 0.0M
2022-06-13 30.55 30.55 30.55 30.55 0.0M
2022-06-10 31.30 31.30 31.30 31.30 0.0M
2022-06-09 32.00 32.00 31.25 31.25 0.0M
2022-06-08 32.00 32.00 32.00 32.00 0.0M
2022-06-07 31.95 31.95 31.95 31.95 0.0M
2022-06-06 32.00 32.00 32.00 32.00 0.0M
2022-06-02 32.30 32.30 32.30 32.30 0.0M
2022-06-01 32.30 32.30 32.30 32.30 0.0M
2022-05-31 31.70 31.70 31.70 31.70 0.0M
2022-05-30 30.90 31.85 30.50 31.70 0.0M
2022-05-25 30.80 30.80 30.75 30.75 0.0M
2022-05-24 31.60 31.60 30.75 30.80 0.0M
2022-05-23 30.60 30.70 30.60 30.70 0.0M
2022-05-20 30.90 30.95 30.90 30.95 0.0M
2022-05-19 30.70 31.70 30.70 30.80 0.0M
2022-05-18 31.40 31.60 31.00 31.10 0.0M
2022-05-17 30.40 31.55 30.40 30.70 0.0M
2022-05-16 30.95 31.00 30.20 30.20 0.0M
2022-05-13 30.25 31.20 29.80 30.25 0.0M
2022-05-12 30.00 30.40 29.65 30.30 0.0M
2022-05-11 30.10 30.40 30.00 30.15 0.0M
2022-05-10 30.50 30.70 30.40 30.40 0.0M
2022-05-09 31.10 31.45 31.00 31.45 0.0M
2022-05-06 31.00 31.50 31.00 31.50 0.0M
2022-04-27 31.00 31.20 31.00 31.20 0.0M
2022-04-26 31.10 31.30 31.10 31.15 0.0M
2022-04-25 31.50 31.80 30.90 30.90 0.0M
2022-04-18 31.85 31.85 31.80 31.80 0.0M
2022-04-15 32.00 32.00 32.00 32.00 0.0M
2022-04-14 32.30 32.30 32.30 32.30 0.0M
2022-04-13 32.55 32.55 32.55 32.55 0.0M
2022-04-12 32.10 32.60 32.10 32.60 0.0M
2022-04-11 32.10 32.10 32.10 32.10 0.0M
2022-04-08 32.70 32.70 32.10 32.10 0.0M
2022-04-06 32.30 32.80 32.00 32.80 0.0M
2022-04-01 32.20 32.20 32.10 32.10 0.0M
2022-03-31 32.20 32.30 32.20 32.30 0.0M
2022-03-30 32.10 32.30 32.05 32.30 0.0M
2022-03-29 32.15 32.30 32.10 32.30 0.0M
2022-03-28 32.20 32.20 32.15 32.15 0.0M
2022-03-25 32.95 32.95 32.50 32.50 0.0M
2022-03-24 32.20 32.90 32.00 32.80 0.0M
2022-03-23 32.10 32.20 32.10 32.20 0.0M
2022-03-22 32.45 32.45 31.95 32.10 0.0M
2022-03-21 32.50 32.70 31.70 32.45 0.0M
2022-03-17 32.45 32.45 32.45 32.45 0.0M
2022-03-16 31.65 32.60 31.50 32.45 0.0M
2022-03-15 32.20 32.50 31.55 31.60 0.0M
2022-03-14 33.70 33.70 32.45 32.45 0.0M
2022-03-10 32.55 32.55 32.55 32.55 0.0M
2022-03-09 32.10 32.10 32.10 32.10 0.0M
2022-03-08 32.40 32.40 32.40 32.40 0.0M
2022-03-07 32.75 32.75 32.50 32.50 0.0M
2022-03-04 34.10 34.10 33.30 33.30 0.0M
2022-03-03 34.10 34.10 34.10 34.10 0.0M
2022-03-02 33.00 33.00 33.00 33.00 0.0M
2022-03-01 33.30 33.40 33.30 33.40 0.0M
2022-02-25 33.50 33.50 33.50 33.50 0.0M
2022-02-24 33.50 33.50 33.45 33.45 0.0M
2022-02-23 33.85 33.85 33.85 33.85 0.0M
2022-02-22 34.00 34.00 33.60 33.60 0.0M
2022-02-21 33.70 34.00 33.70 34.00 0.0M
2022-02-18 33.65 33.65 33.65 33.65 0.0M
2022-02-17 33.50 34.30 33.50 34.25 0.0M
2022-02-15 33.90 34.00 33.50 33.50 0.0M
2022-02-14 33.80 33.80 33.80 33.80 0.0M
2022-02-11 33.90 33.95 33.90 33.95 0.0M
2022-02-10 34.00 34.00 33.95 33.95 0.0M
2022-02-09 34.05 34.05 34.00 34.00 0.0M
2022-02-08 34.10 34.60 33.90 34.00 0.0M
2022-02-07 34.65 34.65 34.15 34.20 0.0M
2022-01-26 34.55 35.00 34.40 35.00 0.0M
2022-01-25 33.95 34.50 33.30 33.95 0.0M
2022-01-24 34.50 34.50 33.95 33.95 0.0M
2022-01-21 36.00 36.00 34.60 34.60 0.0M
2022-01-20 35.00 35.00 34.50 35.00 0.0M
2022-01-19 38.40 38.40 35.20 35.20 0.0M
2022-01-18 35.20 35.20 35.20 35.20 0.0M
2022-01-17 33.90 34.90 33.80 34.90 0.0M
2022-01-14 35.05 35.05 33.90 33.90 0.0M
2022-01-13 34.40 34.40 33.85 33.90 0.0M
2022-01-11 34.75 34.75 34.70 34.70 0.0M
2022-01-10 34.80 34.80 33.15 33.60 0.0M
2022-01-07 34.80 34.80 34.80 34.80 0.0M
2022-01-06 35.05 35.05 35.05 35.05 0.0M
2022-01-05 34.95 35.90 34.95 35.05 0.0M
2022-01-03 36.20 36.20 35.20 35.95 0.0M