TTFB Co Ltd (2729)

2729
🏛️ 台湾 →
189.00
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
2021-12-30 166.54 167.30 166.16 167.30 0.0M
2021-12-29 166.92 166.92 166.54 166.54 0.0M
2021-12-28 165.02 165.78 165.02 165.40 0.0M
2021-12-27 167.68 167.68 165.40 165.78 0.0M
2021-12-24 166.92 168.44 166.92 167.68 0.0M
2021-12-23 166.54 167.30 166.54 166.92 0.0M
2021-12-22 165.02 166.16 165.02 165.78 0.0M
2021-12-21 165.78 165.78 164.26 165.02 0.0M
2021-12-20 165.40 165.40 164.26 164.26 0.0M
2021-12-17 168.44 168.44 165.02 165.40 0.0M
2021-12-16 168.82 169.58 166.54 168.44 0.0M
2021-12-15 168.82 169.96 168.06 168.82 0.0M
2021-12-14 169.20 171.10 168.06 168.82 0.0M
2021-12-13 172.24 172.24 170.34 170.34 0.0M
2021-12-10 171.86 172.24 169.20 171.86 0.0M
2021-12-09 173.38 173.38 173.00 173.00 0.0M
2021-12-08 173.00 175.29 173.00 173.00 0.0M
2021-12-07 172.24 173.00 171.86 173.00 0.0M
2021-12-06 172.24 173.00 172.24 172.24 0.0M
2021-12-03 172.24 172.24 172.24 172.24 0.0M
2021-12-02 171.48 174.53 171.48 172.24 0.0M
2021-12-01 172.24 173.00 171.48 172.62 0.0M
2021-11-30 172.24 174.14 172.24 174.14 0.0M
2021-11-29 172.24 173.00 171.86 172.62 0.0M
2021-11-26 175.67 176.43 174.91 174.91 0.0M
2021-11-25 175.29 176.43 175.29 176.43 0.0M
2021-11-24 174.91 176.81 174.91 176.81 0.0M
2021-11-23 177.95 177.95 174.91 174.91 0.0M
2021-11-22 182.13 182.13 177.95 178.71 0.0M
2021-11-19 179.09 182.89 178.71 182.13 0.0M
2021-11-18 179.09 180.99 177.95 180.23 0.0M
2021-11-17 177.19 180.23 177.19 179.47 0.0M
2021-11-16 173.38 177.95 172.62 177.57 0.0M
2021-11-15 175.29 175.29 171.86 173.76 0.0M
2021-11-12 174.53 175.29 173.38 175.29 0.0M
2021-11-11 175.67 176.05 174.91 174.91 0.0M
2021-11-10 175.67 176.05 175.29 175.67 0.0M
2021-11-09 176.43 176.43 174.91 175.67 0.0M
2021-11-08 174.14 175.29 174.14 174.14 0.0M
2021-11-05 175.67 175.67 174.14 174.53 0.0M
2021-11-04 174.91 174.91 174.91 174.91 0.0M
2021-11-03 175.29 175.29 174.91 174.91 0.0M
2021-11-02 174.91 175.29 174.53 174.91 0.0M
2021-11-01 175.29 175.29 174.53 174.53 0.0M
2021-10-29 174.91 176.81 174.91 175.29 0.0M
2021-10-28 176.43 176.43 175.29 175.67 0.0M
2021-10-27 176.43 176.43 174.91 175.29 0.0M
2021-10-26 176.81 177.19 176.43 176.43 0.0M
2021-10-25 173.38 176.81 173.38 176.43 0.0M
2021-10-22 182.89 184.41 181.75 184.41 0.0M
2021-10-21 184.79 184.79 182.51 182.51 0.0M
2021-10-20 182.51 183.27 182.51 183.27 0.0M
2021-10-19 183.65 184.03 182.51 182.51 0.0M
2021-10-18 182.51 184.03 181.75 182.89 0.0M
2021-10-15 182.51 182.89 181.75 182.51 0.0M
2021-10-14 183.27 183.27 182.51 182.89 0.0M
2021-10-13 184.03 185.55 182.89 182.89 0.0M
2021-10-12 185.17 185.17 183.65 184.03 0.0M
2021-10-08 184.79 184.79 182.51 184.03 0.0M
2021-10-07 182.13 184.03 181.75 184.03 0.0M
2021-10-06 184.03 184.03 181.37 182.13 0.0M
2021-10-05 184.03 184.79 181.75 182.51 0.0M
2021-10-04 184.79 184.79 182.89 182.89 0.0M
2021-10-01 185.55 185.55 182.89 182.89 0.0M
2021-09-30 185.55 185.55 184.03 184.41 0.0M
2021-09-29 185.55 185.55 183.27 183.65 0.0M
2021-09-28 185.93 186.31 184.79 185.93 0.0M
2021-09-27 182.13 186.69 181.75 184.79 0.0M
2021-09-24 181.75 181.75 180.23 180.61 0.0M
2021-09-23 179.47 179.47 178.71 178.71 0.0M
2021-09-22 179.09 179.09 177.57 177.57 0.0M
2021-09-17 179.09 179.47 179.09 179.09 0.0M
2021-09-16 181.37 181.37 178.71 178.71 0.0M
2021-09-15 180.23 182.13 180.23 180.23 0.0M
2021-09-14 177.95 179.47 177.95 179.47 0.0M
2021-09-13 177.57 178.71 177.57 178.33 0.0M
2021-09-10 177.19 178.71 176.43 177.57 0.0M
2021-09-09 173.38 176.43 173.38 175.29 0.0M
2021-09-08 177.19 177.19 171.10 171.86 0.0M
2021-09-07 182.89 182.89 177.19 177.57 0.0M
2021-09-06 186.31 186.31 183.27 184.41 0.0M
2021-09-03 185.93 187.83 184.79 185.93 0.0M
2021-09-02 187.83 187.83 186.31 186.31 0.0M
2021-09-01 187.45 188.97 186.31 187.83 0.0M
2021-08-31 187.07 189.35 186.69 187.45 0.0M
2021-08-30 185.55 185.55 184.79 185.17 0.0M
2021-08-27 184.79 185.17 184.03 184.79 0.0M
2021-08-26 184.79 184.79 183.27 183.27 0.0M
2021-08-25 183.65 184.03 182.89 182.89 0.0M
2021-08-24 178.71 182.51 178.71 181.37 0.0M
2021-08-23 176.43 178.71 176.43 178.71 0.0M
2021-08-20 176.05 177.19 176.05 176.43 0.0M
2021-08-19 177.19 178.71 176.81 176.81 0.0M
2021-08-18 177.57 177.57 177.19 177.57 0.0M
2021-08-17 177.19 179.47 177.19 177.57 0.0M
2021-08-16 182.89 182.89 176.81 179.47 0.0M
2021-08-13 184.79 187.07 182.89 182.89 0.0M
2021-08-12 182.51 184.79 182.51 184.79 0.0M
2021-08-11 182.13 183.27 181.75 183.27 0.0M
2021-08-10 185.17 185.17 182.13 182.51 0.0M
2021-08-09 186.31 186.31 184.41 185.17 0.0M
2021-08-06 185.55 186.31 185.55 186.31 0.0M
2021-08-05 186.69 187.07 185.55 186.31 0.0M
2021-08-04 187.45 187.83 186.69 186.69 0.0M
2021-08-03 189.73 189.73 188.59 188.59 0.0M
2021-08-02 188.21 189.35 188.21 189.35 0.0M
2021-07-30 187.45 189.35 186.31 187.83 0.0M
2021-07-29 187.45 187.83 187.45 187.45 0.0M
2021-07-28 187.45 188.21 186.69 187.45 0.0M
2021-07-27 190.87 191.64 189.73 189.73 0.0M
2021-07-26 190.87 190.87 188.59 190.11 0.0M
2021-07-23 189.35 194.30 187.07 190.49 0.0M
2021-07-22 190.11 190.87 188.97 188.97 0.0M
2021-07-21 193.92 194.30 188.59 188.97 0.0M
2021-07-20 193.54 193.92 191.64 193.54 0.0M
2021-07-19 193.16 194.68 192.02 193.92 0.0M
2021-07-16 188.59 190.11 188.59 190.11 0.0M
2021-07-15 187.83 190.49 187.83 188.21 0.0M
2021-07-14 186.31 187.07 185.17 187.07 0.0M
2021-07-13 187.83 187.83 185.55 186.31 0.0M
2021-07-12 189.35 189.35 184.79 187.07 0.0M
2021-07-09 191.64 193.92 190.87 191.26 0.0M
2021-07-08 195.82 195.82 191.64 193.92 0.0M
2021-07-07 191.64 196.20 191.64 194.30 0.0M
2021-07-06 189.35 191.64 189.35 189.73 0.0M
2021-07-05 188.59 188.97 186.69 187.45 0.0M
2021-07-02 193.16 193.16 184.41 185.93 0.0M
2021-07-01 185.93 195.06 184.79 193.16 0.0M
2021-06-30 181.75 184.03 181.75 184.03 0.0M
2021-06-29 182.51 182.51 181.37 181.75 0.0M
2021-06-28 184.41 184.41 179.47 180.61 0.0M
2021-06-25 185.55 185.55 184.41 184.41 0.0M
2021-06-24 184.79 186.31 183.27 185.17 0.0M
2021-06-23 185.55 185.55 183.27 183.65 0.0M
2021-06-22 186.31 188.21 185.55 185.55 0.0M
2021-06-21 184.79 186.31 183.65 185.17 0.0M
2021-06-18 185.55 185.55 183.65 183.65 0.0M
2021-06-17 184.03 185.17 183.65 184.79 0.0M
2021-06-16 184.03 186.31 182.89 183.27 0.0M
2021-06-15 182.51 182.89 180.61 181.75 0.0M
2021-06-11 185.55 185.55 182.13 182.51 0.0M
2021-06-10 184.03 185.55 182.51 185.55 0.0M
2021-06-09 182.89 184.41 182.13 183.27 0.0M
2021-06-08 182.51 183.27 182.13 182.51 0.0M
2021-06-07 184.03 184.03 180.99 182.13 0.0M
2021-06-04 184.03 188.59 184.03 184.41 0.0M
2021-06-03 182.51 185.93 181.75 185.55 0.0M
2021-06-02 179.85 182.51 179.85 182.51 0.0M
2021-06-01 177.57 179.85 177.57 179.85 0.0M
2021-05-31 175.29 177.57 174.91 177.57 0.0M
2021-05-28 177.95 180.99 172.62 174.91 0.0M
2021-05-27 171.10 176.81 168.82 176.81 0.0M
2021-05-26 168.82 171.10 167.30 171.10 0.0M
2021-05-25 168.06 169.58 167.30 168.82 0.0M
2021-05-24 163.50 169.58 161.60 168.06 0.0M
2021-05-21 163.88 164.64 161.98 164.26 0.0M
2021-05-20 164.64 164.64 161.98 163.12 0.0M
2021-05-19 164.26 164.64 161.98 164.64 0.0M
2021-05-18 160.46 165.78 159.32 164.26 0.0M
2021-05-17 155.89 166.92 154.75 159.32 0.0M
2021-05-14 173.00 174.53 171.10 171.86 0.0M
2021-05-13 166.54 173.38 159.70 173.00 0.0M
2021-05-12 179.47 181.75 169.20 169.58 0.0M
2021-05-11 189.35 191.26 184.03 184.03 0.0M
2021-05-10 188.59 189.73 187.45 188.97 0.0M
2021-05-07 187.45 188.97 187.45 188.97 0.0M
2021-05-06 187.83 188.21 186.31 187.45 0.0M
2021-05-05 185.55 188.59 185.55 186.69 0.0M
2021-05-04 187.07 187.45 183.27 185.55 0.0M
2021-05-03 190.11 190.49 186.31 187.83 0.0M
2021-04-29 191.64 191.64 189.73 190.87 0.0M
2021-04-28 191.64 192.78 190.11 192.78 0.0M
2021-04-27 190.11 191.64 190.11 191.64 0.0M
2021-04-26 191.64 191.64 186.69 190.11 0.0M
2021-04-23 193.16 193.92 192.78 193.16 0.0M
2021-04-22 193.92 194.30 191.64 193.16 0.0M
2021-04-21 193.16 193.16 192.40 193.16 0.0M
2021-04-20 193.16 194.30 192.40 193.16 0.0M
2021-04-19 193.16 193.92 192.78 193.16 0.0M
2021-04-16 191.64 192.78 190.11 192.40 0.0M
2021-04-15 191.26 191.26 190.87 190.87 0.0M
2021-04-14 191.64 192.02 190.49 190.87 0.0M
2021-04-13 193.92 193.92 191.26 191.26 0.0M
2021-04-12 194.68 197.34 193.54 193.92 0.0M
2021-04-09 193.16 195.82 192.78 194.68 0.0M
2021-04-08 193.16 193.92 192.40 193.54 0.0M
2021-04-07 193.16 193.16 190.87 191.26 0.0M
2021-04-06 192.40 192.40 191.26 191.64 0.0M
2021-04-01 190.49 193.54 190.49 192.02 0.0M
2021-03-31 193.54 197.34 193.54 194.30 0.0M
2021-03-30 190.87 198.48 190.87 193.54 0.0M
2021-03-29 184.79 184.79 183.65 183.65 0.0M
2021-03-26 185.55 185.55 184.79 185.17 0.0M
2021-03-25 185.55 185.55 183.65 185.55 0.0M
2021-03-24 185.17 185.93 185.17 185.55 0.0M
2021-03-23 182.51 185.55 182.51 185.17 0.0M
2021-03-22 183.65 183.65 183.27 183.27 0.0M
2021-03-19 183.65 184.41 182.51 182.89 0.0M
2021-03-18 184.03 184.79 183.65 184.03 0.0M
2021-03-17 184.03 184.03 182.51 184.03 0.0M
2021-03-16 185.55 185.55 184.41 184.79 0.0M
2021-03-15 185.17 185.55 184.41 185.55 0.0M
2021-03-12 187.07 187.83 186.31 186.31 0.0M
2021-03-11 188.21 189.73 187.07 188.59 0.0M
2021-03-10 186.31 187.07 186.31 187.07 0.0M
2021-03-09 185.93 186.69 185.17 186.69 0.0M
2021-03-08 186.31 187.45 185.17 185.55 0.0M
2021-03-05 185.17 185.55 184.03 184.79 0.0M
2021-03-04 189.35 189.73 185.17 187.07 0.0M
2021-03-03 189.35 190.87 188.97 189.35 0.0M
2021-03-02 184.79 190.11 184.79 187.07 0.0M
2021-02-26 185.17 185.17 182.51 184.03 0.0M
2021-02-25 183.27 187.07 183.27 185.17 0.0M
2021-02-24 182.13 182.51 181.75 181.75 0.0M
2021-02-23 182.51 183.27 180.23 181.37 0.0M
2021-02-22 174.14 183.65 174.14 182.51 0.0M
2021-02-19 174.53 174.53 173.38 173.76 0.0M
2021-02-18 173.76 174.91 173.38 174.53 0.0M
2021-02-17 173.38 176.43 173.38 175.29 0.0M
2021-02-05 170.72 172.62 170.34 170.34 0.0M
2021-02-04 170.72 170.72 169.58 169.58 0.0M
2021-02-03 171.10 172.62 169.96 170.34 0.0M
2021-02-02 169.20 171.10 169.20 169.96 0.0M
2021-02-01 168.44 168.82 168.44 168.82 0.0M
2021-01-29 171.86 171.86 168.44 168.44 0.0M
2021-01-28 169.58 171.86 169.58 171.86 0.0M
2021-01-27 167.30 169.58 167.30 169.58 0.0M
2021-01-26 166.54 166.54 163.50 166.54 0.0M
2021-01-25 168.82 168.82 164.64 166.92 0.0M
2021-01-22 171.10 172.62 170.34 171.10 0.0M
2021-01-21 171.86 172.62 171.10 171.10 0.0M
2021-01-20 174.91 174.91 171.48 171.48 0.0M
2021-01-19 176.05 176.81 175.29 176.81 0.0M
2021-01-18 176.81 176.81 175.29 176.05 0.0M
2021-01-15 177.19 177.57 175.29 177.57 0.0M
2021-01-14 177.95 177.95 176.43 177.19 0.0M
2021-01-13 175.67 178.71 175.67 177.95 0.0M
2021-01-12 182.51 182.51 174.91 176.43 0.0M
2021-01-11 182.51 182.51 180.61 180.61 0.0M
2021-01-08 177.95 182.51 177.95 181.37 0.0M
2021-01-07 179.47 179.47 177.19 178.33 0.0M
2021-01-06 178.33 180.23 176.81 177.57 0.0M
2021-01-05 177.95 178.33 177.95 178.33 0.0M
2021-01-04 178.33 178.33 177.57 177.95 0.0M