Trusval Technology Co Ltd (6667)

6667
🏛️ 台湾 →
269.50
最終更新: 2025-10-01
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 58.90 59.00 58.40 58.90 0.0M
2022-12-29 58.10 58.50 57.40 58.30 0.0M
2022-12-28 59.00 59.00 58.00 58.10 0.0M
2022-12-27 59.20 59.80 59.00 59.20 0.0M
2022-12-26 59.70 60.40 58.80 59.10 0.0M
2022-12-23 59.50 59.50 57.60 59.50 0.0M
2022-12-22 61.10 61.10 59.70 59.70 0.0M
2022-12-21 61.00 61.80 59.90 60.00 0.0M
2022-12-20 61.10 61.50 60.00 60.30 0.0M
2022-12-19 62.90 63.00 60.20 61.00 0.0M
2022-12-16 63.20 64.20 62.50 62.50 0.0M
2022-12-15 63.50 65.00 63.50 64.30 0.0M
2022-12-14 63.80 64.60 63.40 63.80 0.0M
2022-12-13 64.90 65.60 63.50 63.50 0.0M
2022-12-12 64.80 65.20 64.30 64.40 0.0M
2022-12-09 64.50 64.60 63.80 64.10 0.0M
2022-12-08 65.00 65.70 63.30 64.30 0.0M
2022-12-07 64.90 66.10 64.20 65.20 0.0M
2022-12-06 65.90 66.20 64.10 65.10 0.0M
2022-12-05 65.10 66.60 65.10 65.70 0.0M
2022-12-02 64.90 66.20 64.70 64.90 0.0M
2022-12-01 64.30 65.70 64.30 64.80 0.0M
2022-11-30 63.10 64.60 63.10 64.10 0.0M
2022-11-29 63.60 63.80 62.70 63.00 0.0M
2022-11-28 62.20 63.60 62.20 63.60 0.0M
2022-11-25 64.10 64.70 63.30 63.30 0.0M
2022-11-24 64.30 64.80 63.80 64.40 0.0M
2022-11-23 63.30 66.40 63.30 64.60 0.0M
2022-11-22 64.00 64.00 62.40 62.50 0.0M
2022-11-21 63.00 64.10 61.80 63.10 0.0M
2022-11-18 63.00 64.20 62.10 62.60 0.0M
2022-11-17 66.50 66.50 62.20 62.90 0.0M
2022-11-16 64.80 64.80 61.30 61.50 0.0M
2022-11-15 59.80 63.60 59.80 62.40 0.0M
2022-11-14 61.20 61.60 59.80 60.20 0.0M
2022-11-11 63.80 64.00 60.50 60.90 0.0M
2022-11-10 61.00 62.40 60.00 61.70 0.0M
2022-11-09 62.10 62.10 61.30 61.60 0.0M
2022-11-08 61.00 62.40 60.80 60.80 0.0M
2022-11-07 60.30 61.30 60.30 60.60 0.0M
2022-11-04 59.30 60.50 59.00 60.10 0.0M
2022-11-03 59.00 59.80 58.20 59.30 0.0M
2022-11-02 59.00 59.90 58.20 59.60 0.0M
2022-11-01 56.70 58.50 56.70 58.50 0.0M
2022-10-31 56.80 57.60 56.40 56.70 0.0M
2022-10-28 56.50 56.70 55.60 55.80 0.0M
2022-10-27 57.80 58.00 56.50 57.30 0.0M
2022-10-26 56.00 56.90 55.30 56.10 0.0M
2022-10-25 59.60 59.60 56.40 56.60 0.0M
2022-10-24 59.70 60.40 58.50 59.20 0.0M
2022-10-21 59.90 59.90 58.20 58.30 0.0M
2022-10-20 60.20 60.20 58.50 59.90 0.0M
2022-10-19 60.90 61.80 60.30 60.30 0.0M
2022-10-18 60.30 60.80 59.90 60.40 0.0M
2022-10-17 60.90 60.90 58.60 59.60 0.0M
2022-10-14 59.80 61.60 59.80 61.10 0.0M
2022-10-13 61.00 61.80 58.60 58.80 0.0M
2022-10-12 66.30 66.50 60.80 61.20 0.0M
2022-10-11 65.10 67.50 63.70 66.30 0.0M
2022-10-07 68.10 68.10 66.60 67.20 0.0M
2022-10-06 69.00 69.00 66.60 67.90 0.0M
2022-10-05 70.60 70.60 67.80 67.80 0.0M
2022-10-04 68.00 69.40 67.10 68.70 0.0M
2022-10-03 65.00 67.50 64.50 66.20 0.0M
2022-09-30 65.40 66.00 63.00 66.00 0.0M
2022-09-29 67.00 67.20 65.80 66.00 0.0M
2022-09-28 70.90 71.00 65.40 65.60 0.0M
2022-09-27 69.50 70.70 68.20 70.20 0.0M
2022-09-26 70.20 70.20 68.50 69.00 0.0M
2022-09-23 73.90 74.90 71.70 71.70 0.0M
2022-09-22 73.40 74.50 71.20 74.20 0.0M
2022-09-21 76.00 76.00 73.80 74.00 0.0M
2022-09-20 77.00 79.10 76.10 76.10 0.0M
2022-09-19 81.80 82.10 73.40 74.90 0.0M
2022-09-16 78.30 82.20 78.00 80.80 0.0M
2022-09-15 75.00 79.00 74.10 77.50 0.0M
2022-09-14 71.00 73.00 70.20 72.60 0.0M
2022-09-13 74.00 77.40 73.40 73.40 0.0M
2022-09-12 71.00 72.80 70.70 72.50 0.0M
2022-09-08 67.80 70.00 67.80 69.80 0.0M
2022-09-07 69.00 69.00 67.20 67.80 0.0M
2022-09-06 69.00 70.20 68.00 69.00 0.0M
2022-09-05 72.70 72.90 69.10 69.20 0.0M
2022-09-02 74.50 75.50 73.00 73.20 0.0M
2022-09-01 74.00 74.20 72.50 73.80 0.0M
2022-08-31 74.70 75.50 73.20 74.50 0.0M
2022-08-30 73.50 77.90 73.30 74.70 0.0M
2022-08-29 70.70 72.90 70.60 72.80 0.0M
2022-08-26 73.60 74.20 73.20 73.60 0.0M
2022-08-25 73.50 74.80 73.10 73.60 0.0M
2022-08-24 73.50 73.80 72.00 72.50 0.0M
2022-08-23 72.00 72.80 71.10 72.80 0.0M
2022-08-22 74.00 74.00 72.70 72.70 0.0M
2022-08-19 74.80 75.40 74.10 74.30 0.0M
2022-08-18 72.90 74.20 71.80 74.00 0.0M
2022-08-17 73.50 74.50 72.20 72.90 0.0M
2022-08-16 69.82 70.57 68.33 70.57 0.0M
2022-08-15 66.74 69.73 66.74 69.17 0.0M
2022-08-12 66.27 66.92 65.61 66.45 0.0M
2022-08-11 67.48 69.08 65.89 66.45 0.0M
2022-08-10 62.90 63.65 62.90 63.65 0.0M
2022-08-09 62.99 63.09 62.52 62.90 0.0M
2022-08-08 62.90 63.18 62.62 62.90 0.0M
2022-08-05 64.11 64.11 63.18 63.46 0.0M
2022-08-04 62.71 63.09 62.06 62.62 0.0M
2022-08-03 63.93 63.93 62.06 62.62 0.0M
2022-08-02 63.46 63.46 62.62 62.62 0.0M
2022-08-01 64.21 64.21 63.46 63.65 0.0M
2022-07-29 65.80 67.48 63.65 64.30 0.0M
2022-07-28 65.05 65.52 62.99 65.52 0.0M
2022-07-27 64.02 64.02 63.09 63.83 0.0M
2022-07-26 65.05 66.08 64.02 64.02 0.0M
2022-07-25 63.46 65.05 63.27 65.05 0.0M
2022-07-22 65.71 65.71 62.99 64.30 0.0M
2022-07-21 63.83 64.77 63.65 64.77 0.0M
2022-07-20 63.27 64.86 62.80 63.27 0.0M
2022-07-19 61.77 63.18 61.12 62.52 0.0M
2022-07-18 62.06 63.18 62.06 62.71 0.0M
2022-07-15 61.68 63.09 61.31 62.06 0.0M
2022-07-14 60.18 62.24 58.97 60.93 0.0M
2022-07-13 59.90 61.31 59.90 60.28 0.0M
2022-07-12 59.90 60.56 58.41 58.59 0.0M
2022-07-11 58.78 62.90 58.41 61.21 0.0M
2022-07-08 57.94 59.62 57.47 58.78 0.0M
2022-07-07 56.16 58.03 55.04 56.91 0.0M
2022-07-06 58.50 59.15 56.44 57.47 0.0M
2022-07-05 56.25 58.87 55.22 58.87 0.0M
2022-07-04 56.72 58.59 56.72 57.47 0.0M
2022-07-01 58.31 62.06 57.19 57.19 0.0M
2022-06-30 61.77 61.77 59.43 59.62 0.0M
2022-06-29 62.90 63.74 60.75 61.77 0.0M
2022-06-28 63.93 64.77 63.46 63.93 0.0M
2022-06-27 62.99 65.52 62.99 64.77 0.0M
2022-06-24 63.18 64.40 61.77 62.71 0.0M
2022-06-23 65.05 65.89 61.87 62.52 0.0M
2022-06-22 67.86 67.86 63.65 64.21 0.0M
2022-06-21 65.80 68.14 65.05 68.14 0.0M
2022-06-20 68.61 69.73 64.77 65.24 0.0M
2022-06-17 68.79 70.39 68.70 69.54 0.0M
2022-06-16 74.78 74.88 70.39 70.48 0.0M
2022-06-15 73.19 74.41 73.01 73.38 0.0M
2022-06-14 73.10 74.13 71.60 72.82 0.0M
2022-06-13 74.88 76.19 73.94 73.94 0.0M
2022-06-10 73.94 74.60 73.10 73.85 0.0M
2022-06-09 73.76 73.85 73.10 73.76 0.0M
2022-06-08 74.41 74.97 73.19 73.19 0.0M
2022-06-07 74.04 74.22 73.01 73.66 0.0M
2022-06-06 73.47 74.32 73.47 73.85 0.0M
2022-06-02 73.29 74.88 72.82 73.94 0.0M
2022-06-01 70.29 73.01 70.29 72.63 0.0M
2022-05-31 71.98 71.98 70.67 71.42 0.0M
2022-05-30 72.35 72.91 71.98 71.98 0.0M
2022-05-27 70.85 71.60 70.76 71.51 0.0M
2022-05-26 70.48 71.32 69.92 70.20 0.0M
2022-05-25 70.01 70.67 70.01 70.39 0.0M
2022-05-24 72.45 72.45 69.73 69.92 0.0M
2022-05-23 72.07 72.35 70.95 71.51 0.0M
2022-05-20 72.35 73.01 71.79 71.79 0.0M
2022-05-19 70.76 72.35 68.61 72.35 0.0M
2022-05-18 72.26 73.94 72.26 73.19 0.0M
2022-05-17 70.67 72.07 70.67 72.07 0.0M
2022-05-16 73.94 74.41 71.13 71.13 0.0M
2022-05-13 68.89 71.04 68.89 70.85 0.0M
2022-05-12 72.07 72.16 69.36 69.45 0.0M
2022-05-11 74.88 75.81 72.35 72.35 0.0M
2022-05-10 71.60 72.73 71.13 72.26 0.0M
2022-05-09 74.04 74.13 71.60 71.60 0.0M
2022-05-06 73.57 76.28 72.91 74.22 0.0M
2022-05-05 75.16 76.00 73.94 74.22 0.0M
2022-05-04 74.88 74.88 73.57 73.66 0.0M
2022-05-03 72.54 74.04 72.54 73.57 0.0M
2022-04-29 73.94 75.53 73.47 74.13 0.0M
2022-04-28 72.82 74.04 72.63 72.82 0.0M
2022-04-27 72.07 73.38 71.13 73.01 0.0M
2022-04-26 74.13 75.53 73.76 74.60 0.0M
2022-04-25 74.69 75.25 73.57 73.94 0.0M
2022-04-22 77.12 77.87 76.66 76.75 0.0M
2022-04-21 76.28 78.25 76.28 77.87 0.0M
2022-04-20 78.25 78.25 76.47 76.84 0.0M
2022-04-19 76.84 77.97 76.38 76.66 0.0M
2022-04-18 78.62 80.12 76.56 76.84 0.0M
2022-04-15 80.87 80.87 79.37 79.84 0.0M
2022-04-14 82.27 83.86 80.03 80.49 0.0M
2022-04-13 78.34 81.99 78.34 81.15 0.0M
2022-04-12 76.19 79.18 76.19 78.15 0.0M
2022-04-11 79.84 79.93 77.59 77.59 0.0M
2022-04-08 80.03 80.49 79.18 79.75 0.0M
2022-04-07 81.71 81.90 78.62 78.90 0.0M
2022-04-06 79.84 81.71 79.84 81.71 0.0M
2022-04-01 80.96 81.71 80.31 81.15 0.0M
2022-03-31 84.05 84.14 81.24 81.62 0.0M
2022-03-30 82.46 83.68 81.90 83.68 0.0M
2022-03-29 83.12 83.68 81.34 81.43 0.0M
2022-03-28 83.96 83.96 81.24 81.90 0.0M
2022-03-25 86.11 87.42 83.02 83.02 0.0M
2022-03-24 85.27 87.98 83.12 85.36 0.0M
2022-03-23 82.27 87.61 81.99 85.17 0.0M
2022-03-22 78.25 82.09 78.25 81.24 0.0M
2022-03-21 81.71 81.80 78.25 78.25 0.0M
2022-03-18 78.62 80.49 78.62 80.49 0.0M
2022-03-17 78.15 79.09 77.59 78.62 0.0M
2022-03-16 79.18 79.75 75.35 76.47 0.0M
2022-03-15 79.46 80.03 77.78 77.87 0.0M
2022-03-14 79.46 79.46 77.87 79.18 0.0M
2022-03-11 79.46 80.31 77.50 77.69 0.0M
2022-03-10 80.03 81.43 78.44 78.81 0.0M
2022-03-09 75.53 77.78 75.25 77.69 0.0M
2022-03-08 76.56 77.31 73.76 74.32 0.0M
2022-03-07 81.90 81.99 76.38 77.41 0.0M
2022-03-04 80.87 82.83 80.49 81.15 0.0M
2022-03-03 81.43 82.46 80.49 80.87 0.0M
2022-03-02 80.96 80.96 79.56 80.21 0.0M
2022-03-01 82.37 82.37 80.49 80.68 0.0M
2022-02-25 80.87 81.43 78.62 80.59 0.0M
2022-02-24 81.62 82.55 78.34 79.46 0.0M
2022-02-23 79.56 83.77 78.72 82.83 0.0M
2022-02-22 81.06 81.06 77.69 78.53 0.0M
2022-02-21 80.87 82.27 80.03 81.06 0.0M
2022-02-18 78.15 81.52 78.06 81.24 0.0M
2022-02-17 81.90 82.65 79.18 79.56 0.0M
2022-02-16 79.84 82.37 79.28 81.24 0.0M
2022-02-15 78.06 79.93 76.94 78.25 0.0M
2022-02-14 77.41 78.34 76.28 76.28 0.0M
2022-02-11 77.87 80.12 77.87 78.90 0.0M
2022-02-10 80.96 80.96 78.53 78.81 0.0M
2022-02-09 79.56 81.24 78.72 80.03 0.0M
2022-02-08 77.97 78.44 76.94 78.34 0.0M
2022-02-07 74.78 77.69 74.50 77.50 0.0M
2022-01-26 74.78 76.19 73.01 73.01 0.0M
2022-01-25 77.22 77.69 73.66 73.94 0.0M
2022-01-24 77.22 79.56 75.35 78.06 0.0M
2022-01-21 78.62 79.65 76.19 76.28 0.0M
2022-01-20 79.93 85.17 79.93 80.31 0.0M
2022-01-19 76.84 80.87 76.84 79.93 0.0M
2022-01-18 82.27 83.86 79.18 79.28 0.0M
2022-01-17 85.55 86.77 81.62 84.14 0.0M
2022-01-14 84.14 86.48 82.09 85.55 0.0M
2022-01-13 81.90 88.17 81.43 81.43 0.0M
2022-01-12 75.81 81.52 75.53 81.52 0.0M
2022-01-11 75.53 77.69 74.04 74.13 0.0M
2022-01-10 74.69 76.47 73.66 76.19 0.0M
2022-01-07 77.69 77.69 73.57 74.69 0.0M
2022-01-06 76.75 81.06 75.63 75.91 0.0M
2022-01-05 78.62 80.68 76.28 76.94 0.0M
2022-01-04 83.49 84.89 78.72 79.28 0.0M
2022-01-03 92.66 93.60 81.52 83.12 0.0M