Topoint Technology Co Ltd (8021)

8021
🏛️ 台湾 →
92.20
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 42.50 42.60 42.20 42.25 1.6M
2021-12-29 42.50 42.60 41.95 42.25 1.1M
2021-12-28 42.00 42.40 42.00 42.25 1.7M
2021-12-27 41.75 42.35 41.45 42.00 2.7M
2021-12-24 41.60 41.90 41.05 41.10 0.8M
2021-12-23 40.85 41.50 40.85 41.30 1.2M
2021-12-22 40.70 40.85 40.60 40.65 0.6M
2021-12-21 40.10 40.55 40.05 40.40 0.8M
2021-12-20 40.10 40.50 39.40 40.50 2.3M
2021-12-17 43.25 43.25 40.75 40.75 7.0M
2021-12-16 42.40 43.30 42.15 43.25 4.3M
2021-12-15 41.35 42.15 41.35 42.00 0.9M
2021-12-14 42.30 42.30 41.00 41.70 1.5M
2021-12-13 42.10 42.50 41.95 42.30 1.5M
2021-12-10 41.70 42.35 41.60 41.95 1.1M
2021-12-09 42.30 42.80 41.80 41.80 1.4M
2021-12-08 42.65 42.75 42.10 42.30 2.0M
2021-12-07 42.50 42.65 42.05 42.20 1.4M
2021-12-06 42.10 42.50 41.70 42.35 1.4M
2021-12-03 41.80 42.35 41.75 41.85 1.0M
2021-12-02 42.75 42.75 41.50 41.50 2.2M
2021-12-01 42.00 42.70 41.80 42.35 3.6M
2021-11-30 40.65 42.80 40.65 41.75 3.5M
2021-11-29 39.35 40.65 39.00 40.35 1.8M
2021-11-26 41.50 41.50 40.20 40.30 1.3M
2021-11-25 41.85 42.20 41.25 41.30 1.1M
2021-11-24 41.20 41.80 40.90 41.75 1.3M
2021-11-23 41.60 42.20 40.85 40.85 1.8M
2021-11-22 41.10 41.75 41.10 41.50 1.2M
2021-11-19 41.50 41.75 41.00 41.05 1.7M
2021-11-18 42.50 42.50 41.35 41.35 3.0M
2021-11-17 42.50 42.50 42.00 42.25 2.9M
2021-11-16 41.80 43.40 41.30 42.90 9.9M
2021-11-15 40.50 42.00 40.50 41.75 3.1M
2021-11-12 40.70 41.15 40.45 40.65 2.1M
2021-11-11 40.60 40.95 40.30 40.35 2.6M
2021-11-10 40.35 40.95 40.25 40.75 2.6M
2021-11-09 40.60 40.65 40.00 40.35 4.9M
2021-11-08 43.05 43.10 40.50 40.85 9.1M
2021-11-05 46.55 46.90 43.95 44.50 11.4M
2021-11-04 44.75 46.25 44.50 46.20 10.8M
2021-11-03 44.40 45.30 43.90 44.15 8.0M
2021-11-02 44.00 44.90 42.95 43.50 8.1M
2021-11-01 41.90 43.15 41.70 43.15 5.2M
2021-10-29 41.50 41.95 41.05 41.55 2.2M
2021-10-28 40.60 42.20 40.30 41.50 5.2M
2021-10-27 39.20 41.00 39.10 41.00 2.7M
2021-10-26 39.30 39.80 39.15 39.15 1.3M
2021-10-25 38.85 39.35 38.55 39.05 1.0M
2021-10-22 39.10 39.25 38.65 38.85 0.6M
2021-10-21 39.50 39.70 38.95 39.00 1.1M
2021-10-20 39.50 39.65 39.00 39.35 1.6M
2021-10-19 37.70 39.50 37.70 39.10 2.6M
2021-10-18 38.00 38.10 37.40 37.55 0.4M
2021-10-15 37.25 37.85 37.05 37.70 0.8M
2021-10-14 37.60 37.65 36.30 36.60 0.9M
2021-10-13 38.10 38.25 36.75 36.85 0.9M
2021-10-12 37.80 38.20 37.60 37.90 0.6M
2021-10-08 38.75 38.75 37.90 38.00 1.1M
2021-10-07 36.85 38.45 36.85 38.40 1.5M
2021-10-06 37.45 37.60 36.40 36.50 1.3M
2021-10-05 36.15 37.50 35.05 37.45 2.1M
2021-10-04 38.00 38.10 36.50 36.50 2.1M
2021-10-01 39.40 39.40 37.50 37.50 3.8M
2021-09-30 40.85 40.85 39.55 39.90 2.1M
2021-09-29 40.50 40.80 40.20 40.45 1.9M
2021-09-28 41.90 42.25 41.40 41.60 1.5M
2021-09-27 43.40 43.50 41.60 41.80 5.1M
2021-09-24 41.45 43.20 41.40 43.05 4.2M
2021-09-23 40.50 41.25 40.25 41.15 1.1M
2021-09-22 40.75 41.00 40.00 40.10 2.3M
2021-09-17 41.50 41.95 41.25 41.80 0.9M
2021-09-16 41.00 41.90 40.90 41.40 1.6M
2021-09-15 41.00 41.50 40.40 40.75 1.1M
2021-09-14 41.90 41.90 40.95 41.00 1.4M
2021-09-13 41.20 42.20 41.20 41.70 1.1M
2021-09-10 41.45 42.00 41.45 41.90 1.0M
2021-09-09 40.10 42.15 40.10 41.95 2.1M
2021-09-08 41.90 42.30 40.40 40.40 2.3M
2021-09-07 41.80 42.05 40.70 41.30 1.9M
2021-09-06 42.05 43.20 41.85 41.90 2.8M
2021-09-03 42.40 42.40 41.65 41.85 1.2M
2021-09-02 42.50 43.25 41.65 41.70 3.3M
2021-09-01 41.40 42.50 41.35 42.45 3.3M
2021-08-31 40.80 41.30 40.35 41.20 1.2M
2021-08-30 40.35 41.50 40.35 40.75 1.3M
2021-08-27 40.80 41.00 40.25 40.25 1.6M
2021-08-26 40.80 40.85 39.90 40.80 2.3M
2021-08-25 38.60 40.80 38.60 40.30 2.7M
2021-08-24 39.70 39.85 37.20 38.60 2.9M
2021-08-23 38.30 39.35 38.30 38.90 1.7M
2021-08-20 38.15 39.00 37.45 38.05 1.6M
2021-08-19 39.55 39.55 38.00 38.00 1.9M
2021-08-18 37.50 39.70 36.75 39.55 2.7M
2021-08-17 39.80 39.90 37.70 37.70 2.2M
2021-08-16 40.00 40.95 38.65 39.40 3.1M
2021-08-13 43.10 43.10 40.10 40.30 3.4M
2021-08-12 43.00 43.50 42.60 42.80 2.5M
2021-08-11 43.30 43.95 42.00 42.85 3.8M
2021-08-10 43.45 44.35 42.40 42.75 3.3M
2021-08-09 43.50 44.70 43.25 43.45 5.0M
2021-08-06 45.10 45.10 43.90 44.50 4.1M
2021-08-05 45.75 45.75 44.50 44.85 3.6M
2021-08-04 46.10 46.60 45.00 45.45 4.8M
2021-08-03 45.35 46.30 45.15 45.60 2.2M
2021-08-02 47.25 47.25 45.50 45.60 2.9M
2021-07-30 47.00 48.30 46.35 46.50 7.3M
2021-07-29 46.30 47.30 45.00 47.00 5.2M
2021-07-28 46.05 47.20 42.20 45.60 9.0M
2021-07-27 49.05 49.10 46.35 46.45 8.9M
2021-07-26 48.35 49.50 47.75 48.80 16.9M
2021-07-23 46.05 48.75 45.75 47.80 17.7M
2021-07-22 46.50 48.30 45.70 45.80 17.2M
2021-07-21 46.70 47.40 45.20 46.00 15.3M
2021-07-20 44.50 45.70 43.80 45.50 7.5M
2021-07-19 43.60 45.55 42.60 45.05 6.2M
2021-07-16 43.75 44.60 43.35 43.60 3.1M
2021-07-15 42.70 44.20 42.40 44.15 5.3M
2021-07-14 45.50 46.20 42.50 42.60 13.9M
2021-07-13 43.90 47.30 43.35 44.90 25.0M
2021-07-12 44.40 44.50 42.60 43.30 12.6M
2021-07-09 41.35 43.30 41.05 43.15 10.9M
2021-07-08 42.50 42.95 41.60 41.65 4.9M
2021-07-07 41.75 42.50 41.20 41.40 3.7M
2021-07-06 42.60 43.35 41.60 41.75 8.9M
2021-07-05 41.40 42.35 41.00 42.25 7.0M
2021-07-02 40.45 41.00 40.00 41.00 3.1M
2021-07-01 40.25 42.35 40.10 40.20 13.8M
2021-06-30 40.35 40.45 39.85 39.90 1.8M
2021-06-29 40.65 40.65 39.70 39.90 2.6M
2021-06-28 40.35 40.80 39.80 40.15 2.8M
2021-06-25 42.50 43.50 39.50 40.35 15.0M
2021-06-24 40.60 42.40 39.75 41.65 9.7M
2021-06-23 39.15 41.10 38.95 40.45 5.7M
2021-06-22 39.45 39.65 38.50 38.95 2.7M
2021-06-21 40.00 40.00 38.90 39.00 3.8M
2021-06-18 41.60 41.70 40.25 40.50 7.8M
2021-06-17 39.00 41.25 38.90 41.10 7.9M
2021-06-16 39.60 39.85 38.95 39.00 2.3M
2021-06-15 39.30 39.85 38.00 39.70 5.3M
2021-06-11 39.95 39.95 39.00 39.00 1.9M
2021-06-10 40.10 40.30 39.50 39.70 3.6M
2021-06-09 39.85 40.30 37.90 40.10 7.9M
2021-06-08 39.85 40.40 39.30 39.75 3.0M
2021-06-07 38.45 39.00 37.10 39.00 1.9M
2021-06-04 39.25 39.25 38.05 38.40 1.6M
2021-06-03 38.80 39.75 38.25 39.00 3.3M
2021-06-02 41.45 41.70 37.35 38.20 10.6M
2021-06-01 39.65 41.50 39.65 41.50 4.4M
2021-05-31 39.65 40.30 39.30 39.45 2.3M
2021-05-28 40.55 41.80 39.25 39.65 5.1M
2021-05-27 39.70 40.60 39.30 40.20 1.9M
2021-05-26 40.50 40.90 39.80 40.10 2.9M
2021-05-25 39.30 41.25 39.30 39.50 5.9M
2021-05-24 36.95 38.80 36.80 38.75 2.6M
2021-05-21 36.60 37.70 36.55 37.55 1.7M
2021-05-20 36.45 37.75 36.05 36.05 1.4M
2021-05-19 36.05 37.80 36.05 36.95 1.9M
2021-05-18 35.80 37.65 35.00 36.75 3.3M
2021-05-17 35.20 38.15 34.00 34.70 7.6M
2021-05-14 35.90 37.65 34.30 37.65 9.8M
2021-05-13 31.65 35.20 31.30 34.25 3.5M
2021-05-12 38.15 38.30 34.35 34.40 4.5M
2021-05-11 38.10 39.60 37.65 38.15 4.4M
2021-05-10 40.95 40.95 38.30 38.80 4.3M
2021-05-07 38.90 40.00 38.55 39.90 1.9M
2021-05-06 39.25 39.30 37.70 38.45 1.9M
2021-05-05 39.00 39.80 37.80 38.30 2.4M
2021-05-04 39.60 40.50 35.55 38.05 5.4M
2021-05-03 41.15 41.60 39.05 39.50 4.3M
2021-04-29 42.10 42.10 41.05 41.15 3.0M
2021-04-28 41.90 42.15 41.05 41.75 4.5M
2021-04-27 41.50 42.20 41.30 41.60 4.4M
2021-04-26 42.70 43.00 41.00 41.30 11.9M
2021-04-23 42.65 45.95 41.70 41.95 19.7M
2021-04-22 43.10 45.40 41.80 41.80 9.6M
2021-04-21 44.05 44.25 43.00 43.00 3.9M
2021-04-20 43.50 44.20 42.90 44.00 6.2M
2021-04-19 42.30 43.30 41.55 42.35 4.8M
2021-04-16 42.70 43.50 41.70 42.30 4.6M
2021-04-15 41.45 42.80 41.40 42.70 3.2M
2021-04-14 43.00 44.20 39.75 41.60 7.5M
2021-04-13 44.00 44.50 41.80 42.10 7.9M
2021-04-12 46.00 48.50 43.40 43.40 23.5M
2021-04-09 41.00 44.20 40.45 44.20 16.4M
2021-04-08 40.10 41.70 40.10 40.20 7.3M
2021-04-07 41.30 42.40 39.00 40.00 19.9M
2021-04-06 36.00 38.55 35.35 38.55 10.7M
2021-04-01 34.70 36.70 34.10 35.05 13.9M
2021-03-31 33.00 34.35 33.00 34.00 6.6M
2021-03-30 32.85 33.25 32.55 32.85 2.1M
2021-03-29 32.90 32.95 32.35 32.65 1.7M
2021-03-26 32.55 33.00 32.25 32.50 2.3M
2021-03-25 33.30 33.40 32.50 32.50 3.6M
2021-03-24 33.25 35.10 33.05 33.45 11.4M
2021-03-23 33.20 33.80 32.80 33.05 3.9M
2021-03-22 33.60 33.80 32.80 33.15 4.8M
2021-03-19 32.95 33.45 32.70 32.95 4.8M
2021-03-18 32.70 33.30 32.30 32.55 4.4M
2021-03-17 34.10 34.10 32.20 32.50 9.3M
2021-03-16 32.35 34.10 32.15 33.80 9.3M
2021-03-15 32.00 32.30 31.60 31.75 3.2M
2021-03-12 32.60 33.00 31.30 31.70 9.9M
2021-03-11 32.80 33.20 31.80 32.00 6.4M
2021-03-10 32.30 32.50 31.80 32.20 3.1M
2021-03-09 31.95 32.30 31.10 32.30 4.1M
2021-03-08 32.10 32.65 31.40 31.40 5.4M
2021-03-05 32.00 33.85 31.65 31.80 13.5M
2021-03-04 32.25 33.00 32.10 32.30 8.3M
2021-03-03 32.20 32.90 31.25 32.35 19.8M
2021-03-02 30.55 32.55 30.55 32.20 38.2M
2021-02-26 28.70 29.60 28.00 29.60 4.7M
2021-02-25 28.60 29.65 28.60 29.15 4.8M
2021-02-24 28.85 29.15 28.40 28.40 2.0M
2021-02-23 28.20 28.85 28.05 28.75 2.1M
2021-02-22 28.90 28.90 28.10 28.40 2.2M
2021-02-19 27.75 28.75 27.65 28.55 3.0M
2021-02-18 27.30 27.90 27.30 27.85 1.3M
2021-02-17 26.80 27.45 26.65 27.30 1.6M
2021-02-05 26.55 26.75 26.20 26.20 1.1M
2021-02-04 26.35 26.75 26.35 26.55 0.5M
2021-02-03 26.90 26.95 26.50 26.50 0.7M
2021-02-02 26.30 26.75 26.25 26.50 0.9M
2021-02-01 26.65 26.75 25.65 26.05 1.6M
2021-01-29 27.85 27.85 26.65 26.65 1.7M
2021-01-28 27.50 28.10 27.30 27.45 1.1M
2021-01-27 28.25 28.35 27.75 27.80 1.4M
2021-01-26 27.70 28.30 27.65 27.70 3.6M
2021-01-25 27.50 27.70 27.00 27.55 2.1M
2021-01-22 28.40 28.50 27.45 27.50 6.2M
2021-01-21 27.30 28.90 27.00 28.80 3.3M
2021-01-20 28.50 28.80 27.15 27.30 2.6M
2021-01-19 28.90 29.25 28.35 28.35 2.1M
2021-01-18 28.65 28.85 27.00 28.40 2.9M
2021-01-15 29.70 30.40 28.50 28.85 7.5M
2021-01-14 28.70 29.45 28.65 29.10 3.5M
2021-01-13 28.95 29.30 28.55 28.70 2.5M
2021-01-12 29.10 29.10 28.30 28.35 3.8M
2021-01-11 27.90 29.20 27.80 29.20 3.6M
2021-01-08 29.05 29.20 27.55 27.75 4.3M
2021-01-07 28.90 29.30 28.55 28.75 2.0M
2021-01-06 29.50 29.65 28.40 28.70 4.8M
2021-01-05 28.90 29.45 28.65 28.90 4.2M
2021-01-04 28.30 30.40 28.30 29.30 22.6M