Tsang Yow Industrial Co Ltd (1568)

1568
🏛️ 台湾 →
23.10
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 33.20 33.35 32.85 32.90 0.7M
2023-12-28 32.90 33.10 32.90 32.95 0.5M
2023-12-27 33.20 33.45 32.70 32.90 1.0M
2023-12-26 33.25 33.55 33.10 33.15 0.5M
2023-12-25 33.35 33.70 33.15 33.25 0.6M
2023-12-22 33.65 33.85 33.20 33.30 0.9M
2023-12-21 33.25 33.50 33.10 33.40 0.6M
2023-12-20 33.45 33.80 33.15 33.70 0.8M
2023-12-19 33.40 33.50 32.70 33.35 1.4M
2023-12-18 34.30 34.60 33.40 33.40 1.8M
2023-12-15 35.25 35.50 34.25 34.25 2.3M
2023-12-14 35.90 36.05 35.00 35.00 2.2M
2023-12-13 35.00 35.85 35.00 35.35 2.0M
2023-12-12 35.65 35.80 35.00 35.00 2.1M
2023-12-11 35.20 35.95 35.05 35.40 5.0M
2023-12-08 36.30 37.35 35.20 36.55 9.6M
2023-12-07 36.30 39.40 35.50 36.00 18.4M
2023-12-06 35.40 36.10 35.15 35.90 3.8M
2023-12-05 35.00 35.10 34.10 34.95 1.9M
2023-12-04 36.50 36.50 35.15 35.25 5.9M
2023-12-01 34.10 36.80 33.70 36.45 10.2M
2023-11-30 33.50 33.70 33.05 33.65 1.0M
2023-11-29 33.30 33.75 33.30 33.40 1.0M
2023-11-28 32.35 33.40 32.35 33.00 1.3M
2023-11-27 33.55 33.55 32.25 32.30 1.5M
2023-11-24 33.75 33.75 33.10 33.25 1.3M
2023-11-23 34.50 34.50 33.40 33.45 1.8M
2023-11-22 33.65 34.30 33.55 33.80 1.8M
2023-11-21 34.90 34.95 33.80 33.80 3.0M
2023-11-20 34.65 35.00 34.15 34.60 2.4M
2023-11-17 34.40 35.35 34.35 34.60 4.0M
2023-11-16 35.00 35.00 34.05 34.15 3.4M
2023-11-15 34.30 34.85 33.90 34.45 7.8M
2023-11-14 32.15 33.75 32.10 33.75 8.8M
2023-11-13 30.50 32.25 30.30 31.90 5.1M
2023-11-10 30.00 30.30 29.80 30.10 1.5M
2023-11-09 30.55 30.55 29.60 29.80 3.6M
2023-11-08 33.60 34.90 30.40 30.55 14.3M
2023-11-07 32.15 33.10 32.15 32.45 1.7M
2023-11-06 32.30 32.55 32.05 32.15 1.1M
2023-11-03 32.60 33.30 31.90 32.10 2.4M
2023-11-02 32.50 33.05 32.20 32.30 2.5M
2023-11-01 32.40 32.85 31.75 32.00 2.3M
2023-10-31 33.30 34.95 32.00 32.00 5.8M
2023-10-30 34.50 34.55 33.00 33.00 3.8M
2023-10-27 34.15 34.55 33.30 33.60 3.1M
2023-10-26 34.95 35.80 34.00 34.00 5.4M
2023-10-25 36.55 37.40 35.15 35.30 8.4M
2023-10-24 37.25 39.85 36.50 36.90 19.0M
2023-10-23 37.40 38.70 36.10 36.90 12.6M
2023-10-20 38.85 38.95 37.25 38.75 26.4M
2023-10-19 32.35 35.45 32.30 35.45 9.5M
2023-10-18 32.35 33.20 31.90 32.25 3.5M
2023-10-17 31.50 33.40 31.30 32.45 4.9M
2023-10-16 31.30 31.80 30.65 31.60 2.8M
2023-10-13 30.40 32.90 30.10 31.95 7.2M
2023-10-12 29.60 30.50 29.25 30.35 2.8M
2023-10-11 30.80 30.80 29.10 29.50 2.0M
2023-10-06 29.20 29.75 28.65 29.70 1.5M
2023-10-05 29.10 29.50 28.85 28.85 0.8M
2023-10-04 28.95 29.40 28.75 28.85 0.6M
2023-10-03 29.15 29.70 28.95 29.20 1.3M
2023-10-02 29.10 29.40 28.25 28.95 1.6M
2023-09-28 29.50 29.60 28.75 28.75 1.0M
2023-09-27 29.35 29.70 28.90 29.35 0.9M
2023-09-26 29.60 30.50 29.25 29.35 3.2M
2023-09-25 29.20 29.80 29.00 29.35 1.8M
2023-09-22 28.30 29.20 28.10 29.20 1.4M
2023-09-21 28.30 28.85 28.20 28.60 1.1M
2023-09-20 29.10 29.50 28.45 28.50 2.3M
2023-09-19 28.70 29.30 28.30 28.85 2.1M
2023-09-18 29.20 29.45 28.60 28.90 2.1M
2023-09-15 29.55 29.80 28.10 29.20 5.9M
2023-09-14 29.70 31.10 29.15 29.80 20.7M
2023-09-13 27.20 29.40 26.50 28.80 14.7M
2023-09-12 26.40 27.65 26.35 27.00 4.1M
2023-09-11 26.60 27.35 26.15 26.15 1.0M
2023-09-08 27.00 27.30 26.40 26.45 1.8M
2023-09-07 25.80 27.30 25.80 27.10 2.5M
2023-09-06 26.30 26.50 25.55 25.60 0.5M
2023-09-05 26.20 26.70 26.20 26.20 0.9M
2023-09-04 26.05 26.90 25.95 26.10 1.1M
2023-09-01 26.15 26.15 25.75 25.75 0.5M
2023-08-31 25.70 26.40 25.70 25.85 1.2M
2023-08-30 25.20 26.60 24.80 26.05 3.0M
2023-08-29 24.40 24.40 24.10 24.20 0.1M
2023-08-28 24.55 24.60 24.10 24.20 0.2M
2023-08-25 24.30 24.70 24.20 24.60 0.2M
2023-08-24 24.50 24.85 24.25 24.35 0.3M
2023-08-23 24.10 24.40 24.10 24.35 0.2M
2023-08-22 24.50 24.50 24.10 24.10 0.3M
2023-08-21 24.60 25.00 24.45 24.55 0.1M
2023-08-18 24.40 25.25 24.40 24.60 0.5M
2023-08-17 24.20 25.10 24.20 24.45 0.3M
2023-08-16 24.35 24.65 24.10 24.50 0.2M
2023-08-15 24.95 24.95 24.35 24.40 0.3M
2023-08-14 24.50 24.80 23.70 24.40 0.8M
2023-08-11 23.75 24.55 23.60 23.90 0.4M
2023-08-10 23.40 24.30 23.40 23.70 2.1M
2023-08-09 26.30 27.50 25.75 26.00 1.9M
2023-08-08 26.05 26.05 25.45 25.70 0.3M
2023-08-07 25.40 26.05 25.40 25.75 0.5M
2023-08-04 24.50 26.00 24.50 25.40 0.6M
2023-08-02 25.00 25.60 24.45 24.50 0.5M
2023-08-01 24.70 25.15 24.60 25.00 0.5M
2023-07-31 24.90 25.00 24.50 24.65 0.4M
2023-07-28 24.30 24.70 24.05 24.60 0.3M
2023-07-27 23.95 24.45 23.95 24.20 0.3M
2023-07-26 23.85 24.20 23.60 23.95 0.2M
2023-07-25 23.35 23.95 23.35 23.85 0.3M
2023-07-24 23.55 23.60 22.95 23.35 0.3M
2023-07-21 23.80 23.95 23.55 23.65 0.2M
2023-07-20 23.45 24.10 23.45 24.00 0.2M
2023-07-19 23.90 24.05 23.50 23.60 0.2M
2023-07-18 24.30 24.35 23.45 23.75 0.6M
2023-07-17 24.25 24.50 24.15 24.45 0.3M
2023-07-14 24.45 24.60 24.20 24.20 0.4M
2023-07-13 24.85 25.20 24.20 24.20 0.5M
2023-07-12 25.15 25.20 24.40 24.55 0.7M
2023-07-11 25.45 25.45 25.10 25.15 0.4M
2023-07-10 25.50 25.75 25.30 25.30 0.4M
2023-07-07 25.30 25.90 25.00 25.65 0.6M
2023-07-06 25.80 26.15 25.40 25.40 0.4M
2023-07-05 26.35 26.60 25.85 25.90 0.7M
2023-07-04 25.95 26.70 25.70 26.35 1.2M
2023-07-03 25.85 25.85 25.45 25.70 0.5M
2023-06-30 26.25 26.25 25.70 25.80 0.3M
2023-06-29 25.65 26.25 25.60 26.15 0.4M
2023-06-28 25.35 25.70 25.20 25.35 0.3M
2023-06-27 26.15 26.25 25.05 25.15 0.6M
2023-06-26 26.40 26.40 26.00 26.10 0.2M
2023-06-21 26.60 26.65 26.10 26.50 0.6M
2023-06-20 26.10 26.60 25.65 26.30 0.8M
2023-06-19 25.95 26.10 25.75 25.85 0.4M
2023-06-16 26.75 26.90 25.95 25.95 1.0M
2023-06-15 26.85 26.85 26.30 26.55 1.1M
2023-06-14 27.25 27.75 26.70 26.90 2.0M
2023-06-13 26.85 27.90 26.60 27.25 2.9M
2023-06-12 26.65 28.35 26.60 26.85 6.8M
2023-06-09 27.45 27.45 25.65 26.10 1.7M
2023-06-08 25.40 26.90 25.30 25.80 2.5M
2023-06-07 26.05 26.05 25.35 25.40 0.6M
2023-06-06 26.15 26.55 25.70 25.85 0.9M
2023-06-05 27.45 27.95 26.45 26.45 3.1M
2023-06-02 25.55 26.80 25.10 26.65 2.9M
2023-06-01 24.95 25.45 24.80 24.90 0.7M
2023-05-31 24.55 24.95 24.55 24.75 0.5M
2023-05-30 24.60 24.70 24.25 24.55 0.8M
2023-05-29 25.25 25.80 25.25 25.60 1.4M
2023-05-26 25.15 25.15 24.90 24.90 0.4M
2023-05-25 25.15 25.30 24.75 25.15 0.5M
2023-05-24 25.05 25.40 25.05 25.15 0.3M
2023-05-23 25.30 25.30 25.00 25.00 0.4M
2023-05-22 25.20 25.40 25.00 25.30 0.5M
2023-05-19 25.15 25.45 25.00 25.05 0.9M
2023-05-18 24.85 25.25 24.80 25.10 0.9M
2023-05-17 24.95 24.95 24.60 24.85 0.6M
2023-05-16 24.65 25.00 24.50 24.50 0.8M
2023-05-15 23.50 24.65 23.50 24.35 0.9M
2023-05-12 23.40 23.55 23.15 23.35 0.1M
2023-05-11 23.90 23.90 23.15 23.30 0.2M
2023-05-10 23.60 23.75 23.35 23.75 0.3M
2023-05-09 23.45 23.60 23.00 23.15 0.1M
2023-05-08 23.45 23.65 23.20 23.20 0.1M
2023-05-05 23.30 23.45 23.25 23.35 0.1M
2023-05-04 23.30 23.50 23.15 23.35 0.1M
2023-05-03 23.65 23.65 23.30 23.30 0.1M
2023-05-02 23.50 23.65 23.25 23.55 0.2M
2023-04-28 24.00 24.00 23.45 23.60 0.2M
2023-04-27 23.10 23.60 22.95 23.30 0.2M
2023-04-26 23.00 23.20 22.65 23.10 0.2M
2023-04-25 23.30 23.40 22.65 22.80 0.3M
2023-04-24 23.15 23.35 23.05 23.25 0.1M
2023-04-21 23.85 23.85 23.05 23.15 0.5M
2023-04-20 24.60 24.60 23.80 23.85 0.4M
2023-04-19 24.60 24.90 24.25 24.40 0.3M
2023-04-18 24.55 24.90 24.45 24.60 0.4M
2023-04-17 24.05 24.55 24.05 24.55 0.4M
2023-04-14 24.15 24.30 24.05 24.10 0.3M
2023-04-13 24.20 24.35 24.10 24.15 0.2M
2023-04-12 24.15 24.40 24.10 24.25 0.3M
2023-04-11 24.35 24.55 24.30 24.45 0.2M
2023-04-10 24.10 24.55 24.10 24.35 0.2M
2023-04-07 24.10 24.25 23.80 23.90 0.3M
2023-04-06 24.55 24.55 23.90 23.90 0.3M
2023-03-31 24.25 24.80 24.20 24.50 0.4M
2023-03-30 23.90 24.25 23.90 24.05 0.1M
2023-03-29 24.10 24.10 23.70 23.75 0.1M
2023-03-28 24.45 24.45 23.70 23.70 0.2M
2023-03-27 24.80 24.80 24.20 24.20 0.2M
2023-03-24 24.85 24.85 24.30 24.35 0.2M
2023-03-23 25.10 25.30 24.60 24.60 0.8M
2023-03-22 24.55 25.30 24.45 24.80 1.4M
2023-03-21 23.45 24.40 23.45 24.30 0.7M
2023-03-20 23.25 23.40 23.20 23.30 0.1M
2023-03-17 22.95 23.95 22.95 23.25 0.5M
2023-03-16 23.10 23.15 22.65 22.70 0.4M
2023-03-15 23.20 23.45 23.20 23.20 0.2M
2023-03-14 23.35 23.35 23.10 23.15 0.2M
2023-03-13 23.75 23.75 23.00 23.35 0.2M
2023-03-10 24.00 24.65 23.75 23.75 0.4M
2023-03-09 24.80 25.00 24.35 24.35 0.4M
2023-03-08 24.40 24.80 24.25 24.75 0.4M
2023-03-07 24.40 24.70 24.40 24.55 0.3M
2023-03-06 23.75 24.80 23.75 24.35 0.4M
2023-03-03 23.75 23.75 23.45 23.60 0.2M
2023-03-02 23.55 23.60 23.40 23.50 0.2M
2023-03-01 23.90 23.90 23.45 23.50 0.2M
2023-02-24 24.60 24.60 23.95 23.95 0.2M
2023-02-23 24.35 24.55 24.30 24.40 0.3M
2023-02-22 24.70 24.70 24.20 24.25 0.3M
2023-02-21 24.65 24.85 24.45 24.80 0.5M
2023-02-20 24.15 24.55 24.15 24.45 0.3M
2023-02-17 24.25 24.25 23.90 24.05 0.2M
2023-02-16 24.10 24.45 24.10 24.20 0.1M
2023-02-15 23.80 24.35 23.80 24.10 0.2M
2023-02-14 23.80 24.10 23.75 23.80 0.1M
2023-02-13 24.00 24.00 23.65 23.65 0.2M
2023-02-10 24.40 24.45 23.80 23.90 0.3M
2023-02-09 24.50 24.80 24.35 24.35 0.3M
2023-02-08 24.25 24.60 24.20 24.45 0.3M
2023-02-07 24.45 24.50 24.20 24.20 0.2M
2023-02-06 24.25 24.85 24.00 24.30 0.5M
2023-02-03 24.75 24.75 24.25 24.30 0.3M
2023-02-02 24.60 24.70 24.25 24.60 0.5M
2023-02-01 23.70 24.90 23.70 24.55 2.0M
2023-01-31 23.00 23.35 23.00 23.35 0.2M
2023-01-30 22.55 23.10 22.50 23.00 0.2M
2023-01-17 22.35 22.45 22.30 22.45 0.1M
2023-01-16 22.45 22.55 22.35 22.40 0.1M
2023-01-13 22.50 22.65 22.25 22.45 0.2M
2023-01-12 22.75 22.90 22.35 22.45 0.1M
2023-01-11 22.90 22.95 22.75 22.75 0.1M
2023-01-10 23.05 23.25 22.85 22.85 0.1M
2023-01-09 23.05 23.25 23.00 23.05 0.1M
2023-01-06 22.70 23.05 22.60 22.90 0.2M
2023-01-05 22.95 23.05 22.65 22.70 0.1M
2023-01-04 22.55 22.85 22.55 22.80 0.2M
2023-01-03 22.70 22.75 22.45 22.55 0.1M