TopGreen Technology Co Ltd (1585)

1585
🏛️ 台湾 →
10.00
最終更新: 2025-05-26
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 16.00 16.45 15.95 16.45 0.3M
2021-12-29 15.95 16.40 15.95 16.20 0.0M
2021-12-28 16.80 16.80 16.00 16.50 0.1M
2021-12-27 16.60 16.85 15.90 16.80 0.3M
2021-12-24 15.55 17.15 15.55 16.60 0.7M
2021-12-23 14.60 15.65 14.60 15.55 0.4M
2021-12-22 14.30 14.75 14.10 14.50 0.0M
2021-12-21 14.55 14.70 14.35 14.35 0.1M
2021-12-20 14.25 14.70 14.10 14.50 0.1M
2021-12-17 14.20 14.60 14.20 14.30 0.0M
2021-12-16 14.50 14.60 14.15 14.30 0.1M
2021-12-15 14.30 14.50 14.00 14.50 0.0M
2021-12-14 14.10 14.20 13.90 14.10 0.0M
2021-12-13 14.10 14.50 14.05 14.35 0.1M
2021-12-10 14.50 14.50 14.05 14.05 0.1M
2021-12-09 14.35 14.60 14.20 14.40 0.2M
2021-12-08 14.70 14.70 14.35 14.35 0.1M
2021-12-07 13.90 14.50 13.90 14.20 0.0M
2021-12-06 14.10 14.30 13.90 14.10 0.1M
2021-12-03 14.40 14.60 14.00 14.50 0.1M
2021-12-02 15.00 15.25 13.80 14.40 1.1M
2021-12-01 15.05 15.25 14.70 15.00 0.6M
2021-11-30 15.25 15.30 15.05 15.30 0.0M
2021-11-29 15.35 15.50 15.00 15.00 0.6M
2021-11-26 15.45 15.45 15.10 15.35 0.1M
2021-11-25 15.15 15.50 14.95 15.50 0.1M
2021-11-24 15.10 15.20 14.95 15.05 0.1M
2021-11-23 15.05 15.15 14.55 15.10 0.1M
2021-11-22 14.50 14.85 14.30 14.70 0.5M
2021-11-19 14.40 14.60 14.10 14.30 0.3M
2021-11-18 14.05 14.35 13.95 14.30 0.3M
2021-11-17 14.20 14.20 13.80 13.80 0.2M
2021-11-16 14.10 14.20 13.90 14.05 0.1M
2021-11-15 14.20 14.50 14.00 14.10 0.1M
2021-11-12 14.45 14.45 13.80 13.80 0.1M
2021-11-11 14.20 14.35 13.95 14.20 0.0M
2021-11-10 13.90 14.35 13.50 13.80 0.2M
2021-11-09 14.90 15.10 13.90 13.90 0.2M
2021-11-08 15.05 15.15 14.60 14.60 0.2M
2021-11-05 15.20 15.25 14.70 14.70 0.3M
2021-11-04 15.00 15.20 14.85 15.20 0.2M
2021-11-03 14.45 15.05 14.45 14.95 0.2M
2021-11-02 14.35 15.00 14.30 14.60 0.2M
2021-11-01 14.45 14.80 14.10 14.10 0.2M
2021-10-29 14.30 14.90 14.30 14.50 0.1M
2021-10-28 14.40 14.50 14.00 14.40 0.2M
2021-10-27 14.40 14.40 13.90 14.10 0.3M
2021-10-26 14.00 14.40 14.00 14.10 0.1M
2021-10-25 13.85 14.30 13.85 14.00 0.1M
2021-10-22 13.90 14.15 13.80 13.85 0.1M
2021-10-21 13.95 14.25 13.85 13.90 0.2M
2021-10-20 13.60 14.20 13.60 13.70 0.2M
2021-10-19 13.40 14.00 13.40 13.80 0.0M
2021-10-18 13.95 13.95 13.40 13.40 0.0M
2021-10-15 13.95 13.95 13.40 13.60 0.0M
2021-10-14 13.40 13.60 13.40 13.60 0.0M
2021-10-13 13.35 13.85 13.35 13.40 0.0M
2021-10-12 13.80 14.00 13.45 13.50 0.0M
2021-10-08 13.85 14.20 13.35 14.00 0.1M
2021-10-07 13.80 14.35 13.50 14.20 0.1M
2021-10-06 13.80 13.80 13.35 13.35 0.0M
2021-10-05 13.40 13.75 13.30 13.70 0.1M
2021-10-04 13.50 13.85 13.30 13.40 0.2M
2021-10-01 13.65 13.90 13.40 13.80 0.0M
2021-09-30 13.65 14.15 13.65 14.15 0.0M
2021-09-29 13.80 14.00 13.30 13.80 0.1M
2021-09-28 13.85 14.10 13.50 13.70 0.0M
2021-09-27 14.10 14.40 13.80 14.40 0.1M
2021-09-24 13.55 14.40 12.80 14.40 0.3M
2021-09-23 13.90 14.00 13.55 13.70 0.1M
2021-09-22 13.70 13.80 13.60 13.60 0.0M
2021-09-17 13.75 14.20 13.75 13.85 0.0M
2021-09-16 13.85 14.00 13.80 13.90 0.1M
2021-09-15 13.95 14.20 13.70 14.20 0.1M
2021-09-14 14.55 14.55 13.95 14.20 0.1M
2021-09-13 14.00 14.60 13.95 14.30 0.1M
2021-09-10 14.15 14.45 13.75 14.25 0.2M
2021-09-09 13.70 14.05 13.55 14.05 0.2M
2021-09-08 13.45 13.80 13.35 13.35 0.1M
2021-09-07 13.45 13.60 13.45 13.60 0.1M
2021-09-06 13.70 13.80 13.45 13.45 0.1M
2021-09-03 13.50 13.70 13.40 13.70 0.0M
2021-09-02 13.85 13.90 13.55 13.55 0.1M
2021-09-01 13.90 13.90 13.45 13.70 0.1M
2021-08-31 13.80 14.05 13.00 13.40 0.2M
2021-08-30 13.25 14.20 13.25 13.80 0.2M
2021-08-27 12.95 13.25 12.80 12.95 0.2M
2021-08-26 12.85 13.00 12.45 12.95 0.1M
2021-08-25 12.85 12.85 12.45 12.60 0.1M
2021-08-24 12.85 12.85 12.45 12.50 0.1M
2021-08-23 12.55 13.00 12.45 12.85 0.1M
2021-08-20 12.55 12.60 11.90 12.30 0.1M
2021-08-19 12.40 12.75 11.95 12.10 0.1M
2021-08-18 12.95 12.95 12.40 12.40 0.1M
2021-08-17 12.40 12.90 12.20 12.45 0.1M
2021-08-16 12.25 12.45 12.00 12.25 0.2M
2021-08-13 11.85 12.25 11.80 12.25 0.1M
2021-08-12 12.20 12.20 11.80 11.85 0.0M
2021-08-11 11.85 12.25 11.85 11.90 0.0M
2021-08-10 11.95 12.30 11.90 12.10 0.1M
2021-08-09 12.30 12.45 11.95 11.95 0.1M
2021-08-06 11.95 12.35 11.95 12.10 0.0M
2021-08-05 12.40 12.45 11.95 12.20 0.0M
2021-08-04 11.95 12.45 11.95 12.40 0.1M
2021-08-03 12.45 12.45 11.85 12.00 0.0M
2021-08-02 11.80 12.45 11.80 12.25 0.1M
2021-07-30 11.55 11.95 11.35 11.35 0.1M
2021-07-29 11.50 12.00 11.50 12.00 0.0M
2021-07-28 11.45 11.70 11.00 11.00 0.2M
2021-07-27 12.05 12.05 11.45 11.70 0.1M
2021-07-26 11.05 12.05 11.05 11.50 0.1M
2021-07-23 11.50 12.00 11.05 11.20 0.2M
2021-07-22 11.55 12.00 11.45 11.50 0.1M
2021-07-21 11.75 12.00 11.40 12.00 0.1M
2021-07-20 11.90 12.35 11.75 12.15 0.1M
2021-07-19 12.80 12.80 11.85 11.95 0.2M
2021-07-16 12.75 12.80 12.25 12.80 0.1M
2021-07-15 13.00 13.00 11.90 12.20 0.1M
2021-07-14 13.35 13.35 12.75 12.80 0.1M
2021-07-13 14.10 14.10 12.90 12.90 0.2M
2021-07-12 14.30 14.30 13.65 13.80 0.1M
2021-07-09 14.65 14.65 13.95 14.30 0.0M
2021-07-08 14.20 14.70 13.85 14.05 0.2M
2021-07-07 13.25 14.30 13.25 14.20 0.2M
2021-07-06 13.35 13.35 12.70 12.85 0.2M
2021-07-05 13.70 14.00 12.90 13.05 0.3M
2021-07-02 15.00 15.00 13.45 13.70 0.3M
2021-07-01 14.50 15.75 13.90 14.50 0.7M
2021-06-30 11.95 15.15 11.85 14.50 1.2M
2021-06-29 11.90 12.00 11.50 11.90 0.1M
2021-06-28 11.05 12.10 10.70 11.95 0.5M
2021-06-25 11.00 11.05 10.65 11.05 0.1M
2021-06-24 10.95 11.20 10.60 10.60 0.0M
2021-06-23 11.00 11.00 10.45 10.50 0.0M
2021-06-22 10.95 11.00 10.40 10.50 0.0M
2021-06-21 11.00 11.00 10.25 10.45 0.1M
2021-06-18 11.10 12.10 10.45 10.45 0.7M
2021-06-17 10.25 11.00 9.90 11.00 0.2M
2021-06-16 10.30 10.40 9.90 10.25 0.0M
2021-06-15 10.30 10.30 9.85 9.85 0.0M
2021-06-11 10.15 10.20 9.65 10.20 0.0M
2021-06-10 10.00 10.30 9.50 9.70 0.1M
2021-06-09 9.75 9.95 9.65 9.95 0.1M
2021-06-08 10.30 10.30 9.75 9.75 0.2M
2021-06-07 10.05 10.40 9.70 9.80 0.2M
2021-06-04 9.80 10.10 9.75 9.75 0.1M
2021-06-03 10.15 10.20 9.60 10.05 0.2M
2021-06-02 10.35 10.40 9.85 9.85 0.1M
2021-06-01 10.20 10.35 9.80 10.15 0.1M
2021-05-31 9.90 10.15 9.80 9.85 0.1M
2021-05-28 10.30 10.35 9.45 9.50 0.5M
2021-05-27 10.05 10.50 9.85 9.85 0.2M
2021-05-26 10.40 10.60 9.50 9.80 0.1M
2021-05-25 10.50 11.05 9.55 10.00 0.6M
2021-05-24 10.45 10.95 10.15 10.40 0.3M
2021-05-21 10.50 12.15 10.40 10.55 0.4M
2021-05-20 11.00 11.60 9.41 10.10 1.1M
2021-05-19 11.05 15.15 10.65 10.65 2.5M
2021-05-18 10.10 11.45 9.70 10.60 6.6M
2021-05-17 10.70 11.00 10.15 10.50 0.2M
2021-05-14 11.10 11.45 10.85 10.85 0.4M
2021-05-13 11.40 11.95 10.80 11.10 0.2M
2021-05-12 12.50 13.05 11.00 11.40 0.7M
2021-05-11 12.80 13.05 12.50 12.90 0.7M
2021-05-10 13.40 14.00 12.85 13.60 0.2M
2021-05-07 13.35 14.00 12.80 13.90 0.1M
2021-05-06 14.05 14.30 12.55 13.45 0.3M
2021-05-05 13.60 14.60 13.30 13.60 0.3M
2021-05-04 14.20 16.05 13.20 13.60 1.9M
2021-05-03 15.35 15.35 13.60 14.20 0.8M
2021-04-29 16.10 16.60 14.85 15.35 1.1M
2021-04-28 16.65 17.05 15.60 15.70 0.5M
2021-04-27 17.35 17.90 16.15 16.65 0.7M
2021-04-26 16.90 18.10 16.55 17.60 0.6M
2021-04-23 17.80 17.80 15.80 16.90 0.7M
2021-04-22 20.00 20.20 16.40 17.70 2.4M
2021-04-21 24.00 24.50 19.00 20.00 3.8M
2021-04-20 26.35 26.35 23.60 24.90 1.1M
2021-04-19 28.30 28.35 25.50 26.35 1.1M
2021-04-16 28.25 28.65 27.00 28.30 0.6M
2021-04-15 26.40 28.30 26.20 28.10 0.6M
2021-04-14 25.70 26.20 24.65 26.20 1.2M
2021-04-13 28.05 28.60 21.00 26.00 2.1M
2021-04-12 27.40 29.00 27.40 28.60 1.3M
2021-04-09 27.50 28.10 26.35 27.85 1.6M
2021-04-08 25.35 27.85 25.00 27.85 1.6M
2021-04-07 23.75 25.40 23.75 25.30 2.5M
2021-04-06 23.10 25.00 22.90 24.15 2.2M
2021-04-01 21.50 23.10 20.60 23.10 2.8M
2021-03-31 19.85 22.00 19.70 20.80 3.6M
2021-03-30 18.35 20.00 18.30 20.00 1.1M
2021-03-29 17.25 18.35 17.20 18.35 0.3M
2021-03-26 17.70 18.15 16.95 17.55 1.3M
2021-03-25 17.85 18.10 16.50 17.50 2.5M
2021-03-24 17.50 18.00 16.55 18.00 1.6M
2021-03-23 18.15 18.30 17.60 18.30 0.4M
2021-03-22 18.30 18.75 18.00 18.35 0.1M
2021-03-19 19.45 19.45 18.30 18.55 0.3M
2021-03-18 19.45 19.70 17.80 19.70 0.7M
2021-03-17 18.00 19.30 17.65 18.80 0.8M
2021-03-16 18.10 18.50 17.10 18.50 1.1M
2021-03-15 17.50 18.10 17.25 18.10 0.2M
2021-03-12 16.85 17.50 16.85 17.50 0.4M
2021-03-11 17.00 17.35 16.90 17.30 0.2M
2021-03-10 17.10 17.50 16.80 17.35 0.3M
2021-03-09 16.80 17.75 15.40 17.55 0.4M
2021-03-08 16.20 18.40 16.15 17.00 0.5M
2021-03-05 13.35 16.30 13.35 16.20 0.7M
2021-03-04 13.65 13.90 13.45 13.80 0.3M
2021-03-03 13.75 14.20 13.70 14.00 0.1M
2021-03-02 13.75 14.40 13.65 14.20 0.1M
2021-02-26 13.70 13.75 13.00 13.65 0.1M
2021-02-25 14.35 15.00 13.70 14.30 0.3M
2021-02-24 11.60 16.00 11.60 14.80 0.6M
2021-02-23 11.00 12.30 11.00 12.00 0.1M
2021-02-22 11.05 11.35 10.80 11.35 0.2M
2021-02-19 11.50 11.50 11.05 11.20 0.0M
2021-02-18 11.10 11.40 11.00 11.30 0.1M
2021-02-17 11.05 11.60 11.05 11.50 0.1M
2021-02-05 10.80 11.30 10.70 10.70 0.1M
2021-02-04 12.30 12.75 10.80 11.20 0.3M
2021-02-03 8.60 13.00 8.60 12.65 0.6M
2021-01-08 5.80 6.70 5.56 6.70 0.3M
2021-01-07 5.71 6.00 4.40 6.00 0.8M
2021-01-06 6.50 6.50 5.60 5.80 0.6M
2021-01-05 12.10 12.10 6.00 6.42 1.6M
2021-01-04 12.45 12.70 12.20 12.30 0.0M