Tze Shin International Co Ltd (2611)

2611
🏛️ 台湾 →
15.25
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
2023-12-29 16.70 16.90 16.55 16.60 0.9M
2023-12-28 16.75 16.80 16.15 16.60 2.1M
2023-12-27 16.75 17.10 16.60 16.60 2.0M
2023-12-26 16.20 16.65 16.20 16.60 1.4M
2023-12-25 17.10 17.10 16.15 16.20 3.7M
2023-12-22 17.00 17.35 16.55 17.10 4.6M
2023-12-21 16.60 17.45 16.30 17.10 5.6M
2023-12-20 16.40 16.75 16.25 16.70 2.0M
2023-12-19 16.70 16.70 16.05 16.30 3.0M
2023-12-18 16.55 17.50 16.30 16.65 6.2M
2023-12-15 16.50 16.70 16.35 16.35 1.6M
2023-12-14 16.75 16.80 16.25 16.30 2.8M
2023-12-13 16.95 17.15 16.70 16.70 3.0M
2023-12-12 17.15 17.20 16.70 16.75 3.0M
2023-12-11 17.20 17.55 16.80 16.90 3.4M
2023-12-08 16.70 17.70 16.70 17.20 6.8M
2023-12-07 17.65 17.80 16.75 16.85 7.7M
2023-12-06 17.00 18.45 16.90 18.00 23.6M
2023-12-05 17.70 17.75 17.15 17.75 15.0M
2023-12-04 15.15 16.15 15.00 16.15 7.4M
2023-12-01 14.25 14.90 14.25 14.70 3.2M
2023-11-30 14.15 14.35 14.15 14.15 0.9M
2023-11-29 14.25 14.25 14.00 14.15 0.9M
2023-11-28 13.95 14.65 13.95 14.15 1.6M
2023-11-27 14.35 14.40 13.90 13.90 1.1M
2023-11-24 13.85 14.00 13.80 14.00 1.2M
2023-11-23 13.70 13.90 13.65 13.80 1.0M
2023-11-22 13.70 13.80 13.55 13.55 0.4M
2023-11-21 13.85 13.85 13.60 13.65 0.6M
2023-11-20 14.00 14.00 13.60 13.70 0.5M
2023-11-17 13.80 14.00 13.80 13.90 1.2M
2023-11-16 13.70 13.80 13.55 13.75 1.1M
2023-11-15 13.70 13.80 13.55 13.55 1.2M
2023-11-14 13.45 13.70 13.40 13.60 1.8M
2023-11-13 13.40 13.55 13.15 13.25 2.3M
2023-11-10 12.70 12.85 12.70 12.75 0.3M
2023-11-09 12.60 12.85 12.60 12.70 0.3M
2023-11-08 12.70 12.70 12.55 12.60 0.3M
2023-11-07 12.60 12.75 12.60 12.65 0.3M
2023-11-06 12.40 12.70 12.40 12.60 0.6M
2023-11-03 12.30 12.45 12.20 12.40 0.3M
2023-11-02 12.25 12.30 12.20 12.25 0.2M
2023-11-01 12.25 12.30 12.15 12.20 0.4M
2023-10-31 12.30 12.35 12.15 12.25 0.4M
2023-10-30 12.25 12.35 12.20 12.30 0.1M
2023-10-27 12.25 12.35 12.25 12.25 0.1M
2023-10-26 12.30 12.35 12.25 12.25 0.2M
2023-10-25 12.45 12.45 12.35 12.35 0.2M
2023-10-24 12.45 12.55 12.30 12.40 0.2M
2023-10-23 12.50 12.65 12.40 12.40 0.3M
2023-10-20 12.50 12.50 12.20 12.40 0.6M
2023-10-19 12.55 12.75 12.40 12.50 0.4M
2023-10-18 12.70 12.80 12.40 12.40 0.5M
2023-10-17 12.70 12.80 12.60 12.60 0.3M
2023-10-16 12.65 12.80 12.65 12.70 0.3M
2023-10-13 12.90 13.10 12.50 12.75 0.9M
2023-10-12 12.90 13.10 12.90 12.95 0.1M
2023-10-11 13.35 13.35 12.90 12.90 0.7M
2023-10-06 12.95 13.45 12.95 13.25 1.0M
2023-10-05 12.95 13.05 12.90 12.90 0.2M
2023-10-04 12.75 12.85 12.70 12.80 0.2M
2023-10-03 12.95 13.00 12.85 12.85 0.2M
2023-10-02 12.90 12.90 12.80 12.80 0.2M
2023-09-28 13.20 13.20 12.90 12.90 0.3M
2023-09-27 12.95 13.20 12.95 13.10 0.3M
2023-09-26 13.10 13.10 12.85 12.90 0.3M
2023-09-25 13.20 13.20 13.05 13.10 0.2M
2023-09-22 13.20 13.25 13.05 13.20 0.3M
2023-09-21 13.40 13.50 13.20 13.20 0.5M
2023-09-20 13.45 13.80 13.30 13.30 1.5M
2023-09-19 13.45 13.70 13.30 13.30 0.8M
2023-09-18 13.50 13.65 13.20 13.30 0.9M
2023-09-15 13.20 13.80 13.20 13.45 2.5M
2023-09-14 12.95 13.30 12.95 13.05 0.9M
2023-09-13 12.65 12.95 12.60 12.80 0.6M
2023-09-12 12.55 12.65 12.50 12.55 0.2M
2023-09-11 12.80 12.80 12.45 12.50 0.3M
2023-09-08 12.80 12.90 12.65 12.70 0.3M
2023-09-07 12.70 12.80 12.55 12.65 0.3M
2023-09-06 12.90 12.95 12.70 12.70 0.4M
2023-09-05 12.95 13.05 12.85 12.90 0.2M
2023-09-04 12.95 13.05 12.80 12.95 0.3M
2023-09-01 12.75 13.00 12.75 12.90 0.4M
2023-08-31 12.80 12.95 12.75 12.75 0.4M
2023-08-30 12.80 12.85 12.70 12.70 0.3M
2023-08-29 13.00 13.00 12.70 12.70 0.3M
2023-08-28 12.95 12.95 12.70 12.70 0.3M
2023-08-25 12.80 13.00 12.80 12.85 0.4M
2023-08-24 13.20 13.25 12.80 12.80 0.5M
2023-08-23 13.30 13.40 13.00 13.10 0.6M
2023-08-22 12.95 13.40 12.85 13.05 0.9M
2023-08-21 13.85 13.85 12.90 13.00 2.2M
2023-08-18 13.15 13.95 13.10 13.65 4.5M
2023-08-17 12.90 13.30 12.90 13.05 0.6M
2023-08-16 12.80 13.10 12.60 12.95 0.5M
2023-08-15 12.70 12.90 12.65 12.75 0.3M
2023-08-14 13.25 13.30 12.70 12.70 0.7M
2023-08-11 13.50 13.50 13.00 13.15 0.5M
2023-08-10 13.35 13.50 13.20 13.30 0.8M
2023-08-09 12.95 13.40 12.90 13.35 1.2M
2023-08-08 12.80 13.20 12.75 12.95 0.5M
2023-08-07 12.90 12.90 12.75 12.75 0.2M
2023-08-04 12.80 13.00 12.70 12.95 0.4M
2023-08-02 12.80 12.90 12.65 12.80 0.4M
2023-08-01 12.70 12.80 12.50 12.75 0.4M
2023-07-31 12.90 12.90 12.60 12.65 0.4M
2023-07-28 12.70 13.00 12.70 12.75 0.5M
2023-07-27 12.45 12.75 12.45 12.70 0.4M
2023-07-26 12.30 12.60 12.30 12.35 0.4M
2023-07-25 12.35 12.45 12.30 12.40 0.4M
2023-07-24 12.55 12.55 12.20 12.45 0.6M
2023-07-21 12.85 12.90 12.55 12.55 0.5M
2023-07-20 12.60 12.85 12.55 12.85 0.4M
2023-07-19 12.80 12.90 12.55 12.55 0.5M
2023-07-18 13.10 13.10 12.70 12.70 0.7M
2023-07-17 13.00 13.20 12.90 13.00 0.7M
2023-07-14 12.60 13.00 12.60 12.95 0.5M
2023-07-13 12.85 12.90 12.50 12.50 0.8M
2023-07-12 13.15 13.15 12.70 12.85 0.9M
2023-07-11 13.15 13.30 13.10 13.15 0.4M
2023-07-10 13.25 13.25 13.05 13.10 0.5M
2023-07-07 13.30 13.30 13.10 13.25 0.4M
2023-07-06 13.40 13.45 13.20 13.35 0.5M
2023-07-05 13.50 13.50 13.35 13.45 0.6M
2023-07-04 14.05 14.05 13.50 13.50 0.9M
2023-07-03 13.60 13.85 13.45 13.65 1.1M
2023-06-30 13.50 13.85 13.35 13.35 0.8M
2023-06-29 13.45 13.65 13.25 13.35 0.6M
2023-06-28 13.30 13.45 13.30 13.35 0.5M
2023-06-27 13.55 13.70 13.20 13.25 0.8M
2023-06-26 13.80 13.85 13.55 13.55 0.8M
2023-06-21 14.05 14.25 13.75 13.75 1.3M
2023-06-20 14.05 14.25 13.95 13.95 0.9M
2023-06-19 14.05 14.20 14.00 14.15 0.7M
2023-06-16 14.10 14.25 14.00 14.05 1.2M
2023-06-15 14.10 14.25 13.95 14.05 1.2M
2023-06-14 14.05 14.50 13.95 14.05 2.3M
2023-06-13 13.90 14.00 13.75 13.85 0.8M
2023-06-12 14.20 14.20 13.75 13.80 1.1M
2023-06-09 14.25 14.50 14.00 14.15 2.6M
2023-06-08 13.75 15.00 13.75 14.40 10.7M
2023-06-07 13.70 13.85 13.60 13.65 0.6M
2023-06-06 13.95 14.10 13.70 13.70 1.3M
2023-06-05 13.65 13.75 13.55 13.65 0.7M
2023-06-02 13.95 13.95 13.50 13.60 1.2M
2023-06-01 13.85 13.95 13.50 13.65 1.4M
2023-05-31 13.50 14.20 13.45 13.85 3.2M
2023-05-30 13.55 13.65 13.35 13.35 0.8M
2023-05-29 13.75 13.90 13.50 13.55 1.6M
2023-05-26 14.50 14.50 13.75 13.75 3.1M
2023-05-25 14.50 14.90 14.05 14.50 12.5M
2023-05-24 13.20 14.35 13.20 14.35 5.8M
2023-05-23 13.00 13.10 12.85 13.05 0.7M
2023-05-22 12.75 13.00 12.75 12.95 0.3M
2023-05-19 12.85 12.90 12.70 12.75 0.3M
2023-05-18 12.75 12.95 12.75 12.80 0.2M
2023-05-17 12.65 12.95 12.65 12.75 0.3M
2023-05-16 12.60 12.80 12.60 12.70 0.3M
2023-05-15 12.50 12.55 12.15 12.55 0.7M
2023-05-12 12.75 12.75 12.50 12.55 0.2M
2023-05-11 13.05 13.05 12.50 12.55 0.4M
2023-05-10 12.65 12.95 12.65 12.90 0.3M
2023-05-09 12.90 12.90 12.65 12.65 0.5M
2023-05-08 13.05 13.05 12.85 12.85 0.2M
2023-05-05 13.00 13.15 12.95 13.00 0.3M
2023-05-04 12.90 13.00 12.85 12.95 0.3M
2023-05-03 13.05 13.05 12.80 12.90 0.3M
2023-05-02 13.05 13.10 12.95 13.00 0.3M
2023-04-28 13.00 13.20 12.95 13.10 0.3M
2023-04-27 12.70 13.00 12.60 12.90 0.3M
2023-04-26 12.70 12.75 12.50 12.70 0.4M
2023-04-25 13.15 13.20 12.70 12.70 0.8M
2023-04-24 13.20 13.25 13.10 13.10 0.3M
2023-04-21 13.55 13.60 13.10 13.10 0.8M
2023-04-20 13.60 13.70 13.50 13.50 0.5M
2023-04-19 13.75 13.85 13.55 13.60 0.5M
2023-04-18 14.30 14.30 13.70 13.70 0.8M
2023-04-17 14.05 14.30 14.00 14.00 1.3M
2023-04-14 13.80 13.90 13.75 13.90 0.6M
2023-04-13 13.85 13.90 13.65 13.80 0.4M
2023-04-12 13.80 13.85 13.70 13.75 0.3M
2023-04-11 13.75 13.85 13.75 13.75 0.5M
2023-04-10 13.75 13.90 13.75 13.75 0.6M
2023-04-07 13.65 13.80 13.65 13.70 0.5M
2023-04-06 13.55 13.70 13.55 13.55 0.4M
2023-03-31 13.60 13.70 13.55 13.55 0.4M
2023-03-30 13.65 13.65 13.50 13.50 0.3M
2023-03-29 13.50 13.70 13.45 13.45 0.7M
2023-03-28 13.80 13.80 13.45 13.45 0.9M
2023-03-27 13.65 13.80 13.55 13.80 0.8M
2023-03-24 13.70 13.75 13.65 13.65 0.4M
2023-03-23 13.80 13.85 13.65 13.65 0.9M
2023-03-22 14.00 14.05 13.85 13.85 0.4M
2023-03-21 13.80 14.00 13.80 13.95 0.5M
2023-03-20 13.85 13.85 13.55 13.75 0.3M
2023-03-17 13.70 13.85 13.55 13.70 0.7M
2023-03-16 13.65 14.45 13.50 13.50 1.8M
2023-03-15 14.10 14.40 13.75 13.75 0.9M
2023-03-14 13.95 14.00 13.65 13.75 0.6M
2023-03-13 14.10 14.25 13.50 14.05 1.6M
2023-03-10 14.65 14.80 14.25 14.25 1.9M
2023-03-09 14.85 15.05 14.60 14.60 1.2M
2023-03-08 14.85 14.90 14.65 14.70 1.7M
2023-03-07 15.10 15.15 14.85 14.95 0.9M
2023-03-06 15.20 15.25 14.75 15.00 1.9M
2023-03-03 15.45 15.45 15.00 15.10 3.3M
2023-03-02 14.80 15.65 14.70 15.30 6.5M
2023-03-01 15.10 15.45 14.45 14.60 4.5M
2023-02-24 15.30 15.70 15.00 15.05 13.6M
2023-02-23 13.80 15.05 13.80 15.05 8.9M
2023-02-22 13.75 13.85 13.55 13.70 0.7M
2023-02-21 13.50 13.85 13.50 13.75 1.3M
2023-02-20 13.40 13.65 13.40 13.50 0.9M
2023-02-17 13.35 13.55 13.20 13.50 0.8M
2023-02-16 13.30 13.30 13.20 13.20 0.6M
2023-02-15 13.30 13.30 13.10 13.15 0.5M
2023-02-14 13.25 13.35 13.15 13.30 0.4M
2023-02-13 13.05 13.15 13.00 13.15 0.7M
2023-02-10 13.60 13.60 13.15 13.20 0.7M
2023-02-09 13.40 13.80 13.40 13.45 0.9M
2023-02-08 13.70 13.70 13.45 13.45 0.4M
2023-02-07 13.40 13.50 13.35 13.50 0.3M
2023-02-06 13.60 13.60 13.35 13.40 0.3M
2023-02-03 13.80 13.85 13.55 13.60 0.8M
2023-02-02 13.50 13.70 13.40 13.60 0.9M
2023-02-01 13.50 13.50 13.30 13.35 0.7M
2023-01-31 13.15 13.35 13.15 13.30 0.4M
2023-01-30 13.40 13.45 13.10 13.15 0.4M
2023-01-17 13.10 13.25 13.05 13.10 0.3M
2023-01-16 13.45 13.45 13.05 13.10 0.6M
2023-01-13 13.40 13.50 13.20 13.25 0.4M
2023-01-12 13.50 13.55 13.35 13.35 0.3M
2023-01-11 13.50 13.75 13.40 13.40 0.6M
2023-01-10 13.50 13.65 13.40 13.45 0.5M
2023-01-09 13.60 13.60 13.30 13.40 0.6M
2023-01-06 13.30 13.45 13.20 13.40 0.5M
2023-01-05 13.40 13.60 13.30 13.30 0.5M
2023-01-04 13.35 13.50 13.25 13.30 0.5M
2023-01-03 13.65 13.65 13.30 13.40 0.3M