Trinity Precision Technology Co Ltd (4534)

4534
🏛️ 台湾 →
17.10
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
2023-12-29 10.20 10.20 10.05 10.15 0.0M
2023-12-28 10.00 10.15 10.00 10.15 0.0M
2023-12-27 10.00 10.00 9.95 10.00 0.0M
2023-12-26 10.00 10.00 10.00 10.00 0.0M
2023-12-25 10.05 10.15 9.99 10.05 0.0M
2023-12-22 9.98 10.05 9.95 10.05 0.0M
2023-12-21 10.00 10.00 9.96 9.98 0.0M
2023-12-20 10.00 10.05 9.98 10.05 0.0M
2023-12-19 9.96 10.10 9.90 10.05 0.0M
2023-12-18 10.05 10.05 9.92 9.98 0.0M
2023-12-15 10.20 10.20 9.98 10.00 0.0M
2023-12-14 10.20 10.20 10.00 10.10 0.0M
2023-12-13 10.15 10.20 10.00 10.15 0.0M
2023-12-12 9.88 10.05 9.88 10.05 0.0M
2023-12-11 10.15 10.15 9.96 9.99 0.0M
2023-12-08 10.25 10.25 10.10 10.10 0.0M
2023-12-07 10.35 10.35 10.15 10.25 0.0M
2023-12-06 10.25 10.45 10.10 10.45 0.0M
2023-12-05 10.25 10.60 10.10 10.35 0.0M
2023-12-04 10.30 10.55 10.15 10.40 0.0M
2023-12-01 10.20 10.40 9.99 10.35 0.0M
2023-11-30 9.99 10.30 9.91 10.00 0.0M
2023-11-29 9.94 10.10 9.94 9.98 0.0M
2023-11-28 9.94 9.94 9.78 9.94 0.0M
2023-11-27 9.87 10.15 9.87 9.94 0.0M
2023-11-24 9.90 10.00 9.86 10.00 0.0M
2023-11-23 9.97 10.10 9.90 9.90 0.0M
2023-11-22 9.76 10.10 9.70 9.99 0.0M
2023-11-21 9.90 9.91 9.77 9.88 0.0M
2023-11-20 9.95 10.00 9.95 9.96 0.0M
2023-11-17 10.00 10.05 9.90 9.91 0.0M
2023-11-16 9.98 10.15 9.86 9.90 0.0M
2023-11-15 9.90 10.00 9.87 9.98 0.0M
2023-11-14 9.88 9.99 9.73 9.99 0.0M
2023-11-13 9.61 10.00 9.61 9.78 0.0M
2023-11-10 9.86 9.86 9.69 9.72 0.0M
2023-11-09 9.87 9.87 9.86 9.86 0.0M
2023-11-08 9.82 9.88 9.80 9.88 0.0M
2023-11-07 9.95 9.95 9.87 9.92 0.0M
2023-11-06 9.91 10.00 9.89 9.95 0.0M
2023-11-03 10.15 10.15 9.93 9.95 0.0M
2023-11-02 10.20 10.25 9.83 10.05 0.0M
2023-11-01 9.98 10.00 9.82 10.00 0.0M
2023-10-31 9.92 10.25 9.70 9.95 0.0M
2023-10-30 9.68 10.25 9.61 9.95 0.0M
2023-10-27 9.68 9.68 9.60 9.60 0.0M
2023-10-26 9.64 9.65 9.64 9.64 0.0M
2023-10-25 9.68 9.72 9.68 9.72 0.0M
2023-10-24 9.54 9.70 9.52 9.70 0.0M
2023-10-23 9.60 9.61 9.57 9.57 0.0M
2023-10-20 9.60 9.63 9.54 9.57 0.0M
2023-10-19 9.68 9.70 9.61 9.63 0.0M
2023-10-18 9.72 9.72 9.61 9.68 0.0M
2023-10-17 9.75 9.99 9.72 9.72 0.0M
2023-10-16 9.89 9.91 9.71 9.87 0.0M
2023-10-13 9.89 9.90 9.69 9.89 0.0M
2023-10-12 9.74 9.94 9.73 9.91 0.0M
2023-10-11 9.65 9.79 9.50 9.74 0.0M
2023-10-06 9.85 9.85 9.62 9.62 0.0M
2023-10-05 9.65 9.67 9.65 9.67 0.0M
2023-10-04 9.63 9.64 9.61 9.64 0.0M
2023-10-03 10.00 10.00 9.88 9.88 0.0M
2023-10-02 9.86 10.00 9.85 9.93 0.0M
2023-09-28 9.77 10.10 9.77 9.95 0.0M
2023-09-27 9.79 9.80 9.67 9.67 0.0M
2023-09-26 9.63 9.80 9.63 9.79 0.0M
2023-09-25 9.67 9.68 9.62 9.63 0.0M
2023-09-22 9.56 9.67 9.55 9.67 0.0M
2023-09-21 9.61 9.61 9.50 9.55 0.0M
2023-09-20 9.80 9.84 9.60 9.68 0.0M
2023-09-19 9.72 9.83 9.60 9.80 0.0M
2023-09-18 9.77 9.80 9.70 9.78 0.0M
2023-09-15 9.81 9.84 9.72 9.84 0.0M
2023-09-14 9.86 9.96 9.60 9.93 0.0M
2023-09-13 9.60 9.90 9.50 9.86 0.0M
2023-09-12 9.55 9.74 9.50 9.60 0.0M
2023-09-11 9.89 10.30 9.50 9.50 0.0M
2023-09-08 9.80 9.80 9.70 9.70 0.0M
2023-09-07 9.83 9.88 9.80 9.80 0.0M
2023-09-06 9.81 9.89 9.69 9.83 0.0M
2023-09-05 9.91 9.91 9.80 9.88 0.0M
2023-09-04 9.84 9.90 9.83 9.90 0.0M
2023-09-01 9.81 9.88 9.81 9.86 0.0M
2023-08-31 9.95 10.00 9.89 9.89 0.0M
2023-08-30 9.98 9.98 9.93 9.97 0.0M
2023-08-29 9.90 10.00 9.85 10.00 0.0M
2023-08-28 9.92 9.92 9.90 9.90 0.0M
2023-08-25 9.93 9.95 9.90 9.95 0.0M
2023-08-24 9.95 10.00 9.92 9.95 0.0M
2023-08-23 9.90 9.95 9.89 9.95 0.0M
2023-08-22 10.00 10.00 9.90 10.00 0.0M
2023-08-21 10.00 10.00 9.91 9.92 0.0M
2023-08-18 9.96 10.05 9.96 10.00 0.0M
2023-08-17 10.00 10.15 10.00 10.00 0.0M
2023-08-16 10.05 10.05 9.99 10.00 0.0M
2023-08-15 9.96 10.10 9.95 10.05 0.0M
2023-08-14 10.00 10.00 9.81 9.96 0.0M
2023-08-11 10.10 10.10 10.00 10.00 0.0M
2023-08-10 10.15 10.35 10.00 10.30 0.0M
2023-08-09 10.30 10.30 10.10 10.30 0.0M
2023-08-08 10.35 10.40 10.20 10.30 0.0M
2023-08-07 10.60 10.60 10.40 10.40 0.0M
2023-08-04 10.40 10.70 10.15 10.70 0.0M
2023-08-02 10.55 11.30 10.45 10.60 0.0M
2023-08-01 10.20 10.90 10.00 10.55 0.0M
2023-07-31 10.20 10.40 10.20 10.20 0.0M
2023-07-28 10.25 10.35 10.20 10.20 0.0M
2023-07-27 10.20 10.45 10.20 10.25 0.0M
2023-07-26 10.30 10.30 10.20 10.25 0.0M
2023-07-25 10.50 10.50 10.25 10.35 0.0M
2023-07-24 10.30 10.40 10.30 10.40 0.0M
2023-07-21 10.30 10.40 10.20 10.40 0.0M
2023-07-20 10.30 10.40 10.30 10.40 0.0M
2023-07-19 10.30 10.40 10.20 10.40 0.0M
2023-07-18 10.30 10.65 10.15 10.30 0.0M
2023-07-17 10.35 10.60 10.20 10.40 0.0M
2023-07-14 10.40 10.50 10.30 10.40 0.0M
2023-07-13 10.35 10.60 10.25 10.35 0.0M
2023-07-12 10.55 10.75 10.20 10.35 0.0M
2023-07-11 11.90 12.00 10.40 10.90 0.0M
2023-07-10 10.40 11.40 10.40 11.40 0.0M
2023-07-07 10.20 10.50 10.20 10.40 0.0M
2023-07-06 10.35 10.40 10.20 10.20 0.0M
2023-07-05 10.40 10.50 10.30 10.40 0.0M
2023-07-04 10.30 10.50 10.25 10.45 0.0M
2023-07-03 10.35 10.50 10.30 10.40 0.0M
2023-06-30 10.45 10.55 10.20 10.55 0.0M
2023-06-29 10.70 10.70 10.30 10.45 0.0M
2023-06-28 10.55 10.80 10.50 10.75 0.0M
2023-06-27 10.85 10.85 10.40 10.50 0.0M
2023-06-26 10.65 10.70 10.50 10.55 0.0M
2023-06-21 10.70 10.80 10.60 10.70 0.0M
2023-06-20 10.60 10.80 10.50 10.75 0.0M
2023-06-19 11.10 11.10 10.45 10.60 0.0M
2023-06-16 11.70 11.90 10.80 11.20 0.0M
2023-06-15 10.45 11.35 10.45 11.35 0.0M
2023-06-14 10.40 10.40 10.25 10.35 0.0M
2023-06-13 10.25 10.60 10.15 10.40 0.0M
2023-06-12 10.20 10.20 10.10 10.20 0.0M
2023-06-09 10.35 10.35 10.20 10.20 0.0M
2023-06-08 10.45 10.45 10.25 10.35 0.0M
2023-06-07 10.30 10.40 10.20 10.40 0.0M
2023-06-06 10.30 10.35 10.15 10.30 0.0M
2023-06-05 10.20 10.30 10.05 10.30 0.0M
2023-06-02 10.40 10.40 10.15 10.25 0.0M
2023-06-01 10.40 10.40 10.20 10.20 0.0M
2023-05-31 10.20 10.30 10.20 10.25 0.0M
2023-05-30 10.40 10.40 10.00 10.30 0.0M
2023-05-29 9.99 10.40 9.98 10.25 0.0M
2023-05-26 10.10 10.10 9.97 10.00 0.0M
2023-05-25 10.05 10.05 10.00 10.05 0.0M
2023-05-24 10.15 10.15 9.97 10.00 0.0M
2023-05-23 9.90 10.15 9.90 10.05 0.0M
2023-05-22 9.70 9.99 9.70 9.90 0.0M
2023-05-19 9.71 9.73 9.59 9.72 0.0M
2023-05-18 9.60 9.74 9.50 9.71 0.0M
2023-05-17 9.41 9.53 9.35 9.50 0.0M
2023-05-16 9.50 9.50 9.39 9.45 0.0M
2023-05-15 9.50 9.50 9.43 9.47 0.0M
2023-05-12 9.56 9.70 9.50 9.52 0.0M
2023-05-11 9.79 9.79 9.58 9.76 0.0M
2023-05-10 9.93 9.93 9.70 9.79 0.0M
2023-05-09 9.82 9.88 9.73 9.82 0.0M
2023-05-08 9.82 9.82 9.75 9.82 0.0M
2023-05-05 9.79 9.90 9.63 9.82 0.0M
2023-05-04 9.59 9.80 9.58 9.79 0.0M
2023-05-03 9.52 9.73 9.50 9.57 0.0M
2023-05-02 9.70 9.70 9.58 9.58 0.0M
2023-04-28 9.64 9.67 9.64 9.65 0.0M
2023-04-27 9.62 9.62 9.60 9.60 0.0M
2023-04-26 9.56 9.62 9.50 9.60 0.0M
2023-04-25 9.72 9.72 9.63 9.66 0.0M
2023-04-24 9.86 10.00 9.52 9.85 0.0M
2023-04-21 9.75 9.90 9.50 9.86 0.0M
2023-04-20 9.74 9.95 9.68 9.90 0.0M
2023-04-19 9.80 9.80 9.75 9.75 0.0M
2023-04-18 9.79 9.88 9.75 9.78 0.0M
2023-04-17 9.78 9.85 9.72 9.78 0.0M
2023-04-14 9.78 9.94 9.75 9.78 0.0M
2023-04-13 9.71 9.89 9.66 9.78 0.0M
2023-04-12 9.74 9.86 9.74 9.76 0.0M
2023-04-11 9.70 9.88 9.69 9.74 0.0M
2023-04-10 9.78 9.78 9.69 9.72 0.0M
2023-04-07 9.90 9.90 9.77 9.77 0.0M
2023-04-06 10.30 10.30 9.82 9.83 0.0M
2023-03-31 9.94 9.97 9.82 9.84 0.0M
2023-03-30 9.96 9.98 9.90 9.93 0.0M
2023-03-29 9.90 9.99 9.90 9.96 0.0M
2023-03-28 9.99 9.99 9.92 9.92 0.0M
2023-03-27 10.00 10.00 9.93 10.00 0.0M
2023-03-24 9.90 9.97 9.90 9.93 0.0M
2023-03-23 9.90 9.99 9.90 9.90 0.0M
2023-03-22 9.93 10.00 9.90 9.97 0.0M
2023-03-21 9.96 9.96 9.88 9.91 0.0M
2023-03-20 9.88 9.94 9.80 9.88 0.0M
2023-03-17 9.90 9.90 9.82 9.82 0.0M
2023-03-16 9.82 9.90 9.75 9.82 0.0M
2023-03-15 9.99 9.99 9.86 9.88 0.0M
2023-03-14 10.00 10.00 9.90 9.92 0.0M
2023-03-13 9.69 10.05 9.63 10.00 0.0M
2023-03-10 9.78 9.86 9.61 9.69 0.0M
2023-03-09 9.68 10.25 9.66 9.87 0.0M
2023-03-08 9.67 9.80 9.58 9.67 0.0M
2023-03-07 9.65 9.78 9.63 9.67 0.0M
2023-03-06 9.23 9.75 9.23 9.65 0.0M
2023-03-03 9.25 9.34 9.20 9.23 0.0M
2023-03-02 9.18 9.23 9.14 9.20 0.0M
2023-03-01 9.17 9.35 9.15 9.18 0.0M
2023-02-24 9.22 9.22 9.15 9.17 0.0M
2023-02-23 9.26 9.26 9.15 9.20 0.0M
2023-02-22 9.11 9.20 9.03 9.18 0.0M
2023-02-21 9.19 9.20 9.00 9.17 0.0M
2023-02-20 9.26 9.26 9.15 9.19 0.0M
2023-02-17 9.21 9.21 9.13 9.13 0.0M
2023-02-16 9.15 9.23 9.06 9.21 0.0M
2023-02-15 9.40 9.86 9.21 9.22 0.0M
2023-02-14 9.00 9.02 8.93 8.98 0.0M
2023-02-13 8.92 9.00 8.88 8.98 0.0M
2023-02-10 9.06 9.06 8.91 8.92 0.0M
2023-02-09 9.05 9.07 9.01 9.06 0.0M
2023-02-08 9.06 9.08 9.03 9.06 0.0M
2023-02-07 9.08 9.08 9.01 9.06 0.0M
2023-02-06 9.05 9.10 9.02 9.06 0.0M
2023-02-03 9.06 9.06 8.99 9.05 0.0M
2023-02-02 8.92 9.09 8.92 9.06 0.0M
2023-02-01 8.88 8.97 8.88 8.94 0.0M
2023-01-31 8.93 8.98 8.87 8.92 0.0M
2023-01-30 8.90 9.01 8.89 8.96 0.0M
2023-01-17 8.83 8.91 8.83 8.88 0.0M
2023-01-16 8.80 8.89 8.76 8.83 0.0M
2023-01-13 8.83 8.88 8.81 8.84 0.0M
2023-01-12 8.92 8.92 8.77 8.84 0.0M
2023-01-11 8.90 8.95 8.86 8.92 0.0M
2023-01-10 8.86 9.00 8.84 8.90 0.0M
2023-01-09 8.99 9.00 8.83 8.86 0.0M
2023-01-06 8.92 8.99 8.83 8.86 0.0M
2023-01-05 9.06 9.06 8.95 8.99 0.0M
2023-01-04 9.00 9.00 8.93 8.95 0.0M
2023-01-03 9.02 9.02 8.87 8.98 0.0M