Trigold Holdings Ltd (3709)

3709
🏛️ 台湾 →
42.25
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 22.70 23.00 22.70 22.75 0.0M
2022-12-29 22.30 23.00 22.30 22.80 0.0M
2022-12-28 22.60 22.85 22.60 22.75 0.0M
2022-12-27 22.50 23.00 22.40 23.00 0.0M
2022-12-26 23.00 23.00 22.95 23.00 0.0M
2022-12-23 22.15 23.00 22.15 23.00 0.0M
2022-12-22 22.20 22.95 22.20 22.95 0.0M
2022-12-21 22.90 22.95 22.90 22.95 0.0M
2022-12-20 23.00 23.00 23.00 23.00 0.0M
2022-12-19 22.30 22.30 22.30 22.30 0.0M
2022-12-16 22.75 22.75 22.50 22.50 0.0M
2022-12-15 22.40 23.00 22.40 23.00 0.0M
2022-12-14 21.95 22.80 21.95 22.80 0.0M
2022-12-13 22.30 22.30 21.95 21.95 0.0M
2022-12-12 21.60 21.80 21.60 21.80 0.0M
2022-12-09 22.40 22.40 22.10 22.25 0.0M
2022-12-08 22.60 23.00 22.35 22.35 0.0M
2022-12-07 22.00 22.40 22.00 22.40 0.0M
2022-12-06 22.40 22.40 22.05 22.30 0.0M
2022-12-05 22.15 22.45 22.15 22.40 0.0M
2022-12-02 22.00 22.35 22.00 22.25 0.0M
2022-12-01 22.00 22.00 21.75 21.90 0.0M
2022-11-30 21.90 22.15 21.85 22.15 0.0M
2022-11-29 22.15 22.30 21.75 22.15 0.0M
2022-11-28 22.00 22.00 21.60 21.90 0.0M
2022-11-25 21.75 21.80 21.65 21.80 0.0M
2022-11-24 21.75 21.80 21.60 21.70 0.0M
2022-11-23 21.30 22.00 20.80 21.70 0.0M
2022-11-22 21.10 21.25 21.10 21.15 0.0M
2022-11-21 20.70 21.10 20.60 21.10 0.0M
2022-11-18 20.85 21.10 20.70 20.70 0.0M
2022-11-17 21.00 21.80 20.75 20.85 0.0M
2022-11-16 21.15 21.65 20.70 20.80 0.0M
2022-11-15 21.45 21.90 21.05 21.15 0.0M
2022-11-14 20.80 21.70 20.80 21.45 0.0M
2022-11-11 21.60 22.80 21.60 21.95 0.0M
2022-11-10 21.25 21.40 21.20 21.35 0.0M
2022-11-09 20.80 21.60 20.20 21.25 0.0M
2022-11-08 20.70 21.00 20.70 20.85 0.0M
2022-11-07 20.45 21.00 20.45 20.70 0.0M
2022-11-04 20.30 20.45 20.30 20.45 0.0M
2022-11-03 20.40 20.45 20.10 20.45 0.0M
2022-11-02 20.00 20.45 19.65 20.45 0.0M
2022-11-01 20.00 20.10 20.00 20.00 0.0M
2022-10-31 19.90 20.05 19.70 20.05 0.0M
2022-10-28 19.70 19.90 19.70 19.90 0.0M
2022-10-27 19.65 20.05 19.40 20.05 0.0M
2022-10-26 19.75 19.95 19.30 19.65 0.0M
2022-10-25 19.60 19.95 19.55 19.75 0.0M
2022-10-24 20.20 20.20 19.70 19.85 0.0M
2022-10-21 19.80 19.90 19.55 19.80 0.0M
2022-10-20 20.00 20.00 19.80 19.80 0.0M
2022-10-19 20.10 20.20 20.10 20.20 0.0M
2022-10-18 20.00 20.50 19.95 20.20 0.0M
2022-10-17 20.70 20.70 19.85 19.95 0.0M
2022-10-14 20.60 20.95 20.50 20.75 0.0M
2022-10-13 21.40 21.40 20.20 20.25 0.0M
2022-10-12 21.30 21.80 20.70 21.40 0.0M
2022-10-11 21.10 21.30 20.90 21.30 0.0M
2022-10-07 21.35 21.35 20.65 21.10 0.0M
2022-10-06 21.35 21.35 21.35 21.35 0.0M
2022-10-05 21.10 21.55 20.90 21.05 0.0M
2022-10-04 20.95 21.30 20.85 21.05 0.0M
2022-10-03 21.10 21.10 20.00 20.70 0.0M
2022-09-30 21.80 21.80 21.80 21.80 0.0M
2022-09-29 21.10 21.65 21.10 21.65 0.0M
2022-09-28 21.35 21.50 21.10 21.10 0.0M
2022-09-27 22.00 22.50 21.05 21.35 0.0M
2022-09-26 22.90 23.20 22.00 22.00 0.0M
2022-09-23 23.90 24.35 23.00 23.20 0.0M
2022-09-22 23.95 23.95 23.90 23.95 0.0M
2022-09-21 24.20 24.30 23.80 23.95 0.0M
2022-09-20 24.40 24.50 24.10 24.20 0.0M
2022-09-19 24.80 24.80 24.00 24.40 0.0M
2022-09-16 25.05 25.20 24.75 25.15 0.0M
2022-09-15 25.45 25.45 25.05 25.05 0.0M
2022-09-13 25.30 25.30 24.65 25.10 0.0M
2022-09-12 25.45 25.55 25.00 25.30 0.0M
2022-09-08 25.45 25.45 24.65 25.10 0.0M
2022-09-07 25.20 25.65 24.75 25.05 0.0M
2022-09-06 25.60 25.60 25.20 25.45 0.0M
2022-09-05 25.60 25.60 25.40 25.60 0.0M
2022-09-02 25.35 25.75 25.35 25.70 0.0M
2022-09-01 25.60 25.70 25.45 25.70 0.0M
2022-08-31 26.00 26.00 25.70 25.70 0.0M
2022-08-30 25.80 26.00 25.80 26.00 0.0M
2022-08-29 25.70 26.25 25.60 25.75 0.0M
2022-08-26 26.20 26.20 26.10 26.10 0.0M
2022-08-25 26.20 26.35 26.05 26.30 0.0M
2022-08-24 25.90 26.15 25.90 26.15 0.0M
2022-08-23 26.00 26.00 25.80 25.90 0.0M
2022-08-22 26.00 26.10 25.90 25.95 0.0M
2022-08-19 25.90 26.00 25.70 25.95 0.0M
2022-08-18 25.80 26.15 25.55 26.10 0.0M
2022-08-17 25.95 26.15 25.95 25.95 0.0M
2022-08-16 26.15 26.15 25.80 26.00 0.0M
2022-08-15 26.25 26.25 26.00 26.00 0.0M
2022-08-12 26.30 26.30 25.75 26.20 0.0M
2022-08-11 26.20 26.35 26.05 26.20 0.0M
2022-08-10 26.25 27.00 26.05 26.20 0.0M
2022-08-09 26.30 26.30 26.20 26.30 0.0M
2022-08-08 26.55 26.65 26.40 26.50 0.0M
2022-08-05 26.60 26.80 26.40 26.55 0.0M
2022-08-04 28.00 28.10 27.15 27.15 0.0M
2022-08-03 27.30 27.65 27.05 27.25 0.0M
2022-08-02 27.55 27.55 27.25 27.25 0.0M
2022-08-01 28.05 28.05 27.40 27.40 0.0M
2022-07-29 27.85 27.85 27.30 27.35 0.0M
2022-07-28 28.05 28.05 27.85 27.85 0.0M
2022-07-27 27.55 27.60 27.30 27.55 0.0M
2022-07-26 28.50 28.50 27.45 27.55 0.0M
2022-07-25 28.40 28.40 28.05 28.40 0.0M
2022-07-22 27.80 28.45 27.80 28.45 0.0M
2022-07-21 27.15 27.85 27.15 27.80 0.0M
2022-07-20 26.60 27.25 26.60 27.15 0.0M
2022-07-19 26.75 26.95 25.85 26.60 0.0M
2022-07-18 26.25 27.70 26.10 26.75 0.0M
2022-07-15 25.95 26.30 25.95 26.25 0.0M
2022-07-14 26.30 26.30 25.95 25.95 0.0M
2022-07-13 25.65 26.35 25.65 26.30 0.0M
2022-07-12 26.50 26.50 25.55 25.60 0.0M
2022-07-11 27.90 27.90 26.60 26.65 0.0M
2022-07-08 27.50 27.50 26.35 26.55 0.0M
2022-07-07 26.95 26.95 26.30 26.75 0.0M
2022-07-06 27.75 28.15 27.65 28.10 0.0M
2022-07-05 27.60 28.20 27.60 28.20 0.0M
2022-07-04 28.20 28.55 27.45 28.20 0.0M
2022-07-01 28.45 28.45 27.50 28.20 0.0M
2022-06-30 28.15 29.00 28.10 29.00 0.0M
2022-06-29 28.70 29.35 28.65 29.35 0.0M
2022-06-28 29.50 29.55 29.10 29.55 0.0M
2022-06-27 29.00 29.75 28.90 29.30 0.0M
2022-06-24 29.25 29.25 28.95 28.95 0.0M
2022-06-23 27.80 28.45 27.60 28.45 0.0M
2022-06-22 28.55 29.00 28.10 28.10 0.0M
2022-06-21 28.00 28.80 27.65 28.60 0.0M
2022-06-20 28.50 28.70 28.00 28.70 0.0M
2022-06-17 28.85 29.35 28.70 28.90 0.0M
2022-06-16 29.50 29.55 29.30 29.35 0.0M
2022-06-15 29.30 29.90 29.20 29.20 0.0M
2022-06-14 30.50 30.50 29.10 29.95 0.0M
2022-06-13 29.65 30.20 29.65 29.70 0.0M
2022-06-10 29.80 29.80 29.20 29.80 0.0M
2022-06-09 29.30 29.60 29.10 29.60 0.0M
2022-06-08 29.35 29.45 29.10 29.30 0.0M
2022-06-07 29.60 29.60 29.30 29.35 0.0M
2022-06-06 29.25 29.35 29.25 29.35 0.0M
2022-06-02 29.30 29.55 29.30 29.40 0.0M
2022-06-01 29.30 29.50 29.30 29.45 0.0M
2022-05-31 28.70 29.30 28.70 29.30 0.0M
2022-05-30 28.50 28.80 28.50 28.70 0.0M
2022-05-27 28.20 28.40 28.15 28.40 0.0M
2022-05-26 28.40 28.40 28.00 28.20 0.0M
2022-05-25 27.90 28.20 27.75 28.20 0.0M
2022-05-24 27.95 28.00 27.60 27.95 0.0M
2022-05-23 27.90 27.90 27.85 27.85 0.0M
2022-05-20 28.65 28.65 27.90 27.95 0.0M
2022-05-19 28.15 28.15 27.50 27.80 0.0M
2022-05-18 28.10 28.20 27.95 28.15 0.0M
2022-05-17 28.00 28.10 27.95 27.95 0.0M
2022-05-16 28.00 28.05 27.85 27.85 0.0M
2022-05-13 28.40 28.40 27.70 27.95 0.0M
2022-05-12 28.50 28.50 28.10 28.10 0.0M
2022-05-11 29.00 29.00 28.70 28.70 0.0M
2022-05-10 28.30 28.75 28.10 28.75 0.0M
2022-05-09 29.00 29.00 28.40 28.50 0.0M
2022-05-06 28.45 29.15 28.45 28.70 0.0M
2022-05-05 29.00 29.20 28.60 28.65 0.0M
2022-05-03 29.70 29.70 28.30 28.60 0.0M
2022-04-29 29.40 29.80 29.40 29.80 0.0M
2022-04-28 30.00 30.00 29.20 29.40 0.0M
2022-04-26 32.75 32.75 29.90 29.90 0.0M
2022-04-25 32.95 33.80 32.95 33.20 0.0M
2022-04-22 34.35 34.75 34.35 34.45 0.0M
2022-04-21 34.35 34.45 34.35 34.35 0.0M
2022-04-20 34.20 34.40 34.20 34.35 0.0M
2022-04-19 34.30 34.40 34.20 34.40 0.0M
2022-04-18 34.10 34.25 34.05 34.25 0.0M
2022-04-15 34.10 34.45 34.05 34.40 0.0M
2022-04-14 33.90 34.40 33.90 34.35 0.0M
2022-04-13 33.70 33.85 33.40 33.70 0.0M
2022-04-12 34.35 34.35 32.85 33.20 0.0M
2022-04-11 35.00 35.00 34.30 34.45 0.0M
2022-04-08 34.70 35.00 34.45 34.85 0.0M
2022-04-07 34.50 34.75 34.35 34.45 0.0M
2022-04-06 34.60 34.60 34.45 34.50 0.0M
2022-04-01 34.35 34.45 34.30 34.40 0.0M
2022-03-31 34.55 34.60 34.35 34.35 0.0M
2022-03-30 34.60 34.65 34.45 34.60 0.0M
2022-03-29 34.00 34.50 34.00 34.40 0.0M
2022-03-28 34.05 34.70 34.05 34.30 0.0M
2022-03-25 34.15 34.80 33.70 34.50 0.0M
2022-03-24 34.00 34.30 33.70 34.15 0.0M
2022-03-23 34.15 34.15 33.65 34.05 0.0M
2022-03-22 34.15 34.20 33.80 34.15 0.0M
2022-03-21 33.80 34.25 33.80 34.00 0.0M
2022-03-18 33.70 33.80 33.50 33.80 0.0M
2022-03-17 33.70 33.70 33.00 33.60 0.0M
2022-03-16 33.05 33.15 32.95 33.00 0.0M
2022-03-15 33.50 33.65 32.90 33.10 0.0M
2022-03-14 33.70 34.10 33.30 33.65 0.0M
2022-03-11 33.70 33.90 33.70 33.90 0.0M
2022-03-10 33.50 33.95 33.45 33.90 0.0M
2022-03-09 33.55 33.55 33.00 33.30 0.0M
2022-03-08 33.65 33.65 32.50 32.90 0.0M
2022-03-07 34.40 34.40 33.50 33.65 0.0M
2022-03-04 34.40 34.75 34.40 34.70 0.0M
2022-03-03 34.90 35.00 34.35 34.50 0.0M
2022-03-02 34.50 34.65 34.10 34.30 0.0M
2022-03-01 33.70 35.00 33.60 34.35 0.0M
2022-02-25 33.65 33.70 33.25 33.60 0.0M
2022-02-24 33.95 34.40 33.65 33.75 0.0M
2022-02-23 34.20 34.30 34.20 34.30 0.0M
2022-02-22 34.40 34.45 33.90 34.15 0.0M
2022-02-21 34.40 34.70 34.15 34.40 0.0M
2022-02-18 34.05 34.25 33.85 34.25 0.0M
2022-02-17 33.95 34.30 33.90 34.20 0.0M
2022-02-16 33.80 34.60 33.50 34.10 0.0M
2022-02-15 33.80 34.05 33.70 33.75 0.0M
2022-02-14 33.70 33.75 33.20 33.50 0.0M
2022-02-11 33.50 33.90 33.45 33.70 0.0M
2022-02-10 33.90 33.90 33.55 33.70 0.0M
2022-02-09 33.40 33.90 33.40 33.85 0.0M
2022-02-08 33.50 33.65 33.35 33.50 0.0M
2022-02-07 33.00 33.40 33.00 33.40 0.0M
2022-01-26 32.85 33.00 32.60 32.75 0.0M
2022-01-25 33.35 33.35 32.50 32.65 0.0M
2022-01-24 32.90 33.85 32.50 33.50 0.0M
2022-01-21 34.50 34.60 33.40 33.50 0.0M
2022-01-20 34.50 34.80 34.20 34.50 0.0M
2022-01-19 35.05 35.05 34.30 34.60 0.0M
2022-01-18 34.30 35.45 34.30 35.00 0.0M
2022-01-17 35.65 35.65 34.30 34.45 0.0M
2022-01-14 35.65 35.65 34.50 34.50 0.0M
2022-01-13 34.65 36.80 34.65 35.45 0.0M
2022-01-12 34.60 35.35 34.60 34.75 0.0M
2022-01-11 35.40 35.40 34.55 34.55 0.0M
2022-01-10 35.50 35.75 35.35 35.65 0.0M
2022-01-07 36.05 36.60 35.00 35.60 0.0M
2022-01-06 37.10 37.10 36.00 36.50 0.0M
2022-01-05 37.25 37.45 37.25 37.30 0.0M
2022-01-04 37.65 37.65 37.10 37.45 0.0M
2022-01-03 38.35 38.35 37.50 37.65 0.0M