Tyntek Corp (2426)

2426
🏛️ 台湾 →
17.85
最終更新: 2025-10-07
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 18.55 18.65 18.45 18.60 0.2M
2023-12-28 18.70 18.70 18.50 18.55 0.3M
2023-12-27 18.80 18.80 18.60 18.65 0.2M
2023-12-26 18.55 18.80 18.35 18.80 0.6M
2023-12-25 18.65 18.70 18.30 18.55 0.5M
2023-12-22 18.80 19.00 18.50 18.55 0.6M
2023-12-21 19.00 19.00 18.80 18.80 0.3M
2023-12-20 19.10 19.25 19.00 19.10 0.3M
2023-12-19 19.25 19.25 18.80 19.10 0.6M
2023-12-18 19.40 19.60 19.20 19.25 0.7M
2023-12-15 19.30 19.50 19.20 19.30 0.8M
2023-12-14 19.35 19.60 19.10 19.15 1.0M
2023-12-13 19.20 19.30 19.10 19.20 0.5M
2023-12-12 18.90 19.25 18.90 19.05 0.9M
2023-12-11 18.90 19.00 18.70 18.90 0.4M
2023-12-08 19.00 19.00 18.65 18.65 0.3M
2023-12-07 18.95 18.95 18.75 18.75 0.3M
2023-12-06 19.05 19.10 18.80 18.95 0.3M
2023-12-05 19.10 19.10 18.90 18.95 0.2M
2023-12-04 19.10 19.30 19.05 19.10 0.5M
2023-12-01 19.00 19.20 19.00 19.10 0.4M
2023-11-30 19.00 19.15 18.85 19.00 0.4M
2023-11-29 19.10 19.10 18.80 18.85 0.3M
2023-11-28 18.80 19.10 18.80 18.95 0.3M
2023-11-27 19.05 19.15 18.80 18.80 0.3M
2023-11-24 19.30 19.40 18.90 19.00 0.7M
2023-11-23 18.90 19.30 18.85 19.15 1.3M
2023-11-22 18.70 19.00 18.70 18.80 0.8M
2023-11-21 18.65 18.80 18.55 18.70 0.5M
2023-11-20 18.50 18.70 18.45 18.55 0.5M
2023-11-17 18.55 18.55 18.30 18.45 0.6M
2023-11-16 18.45 18.55 18.30 18.45 0.2M
2023-11-15 18.25 18.45 18.20 18.35 0.6M
2023-11-14 18.20 18.25 18.00 18.15 0.2M
2023-11-13 18.20 18.20 17.85 18.00 0.3M
2023-11-10 17.95 18.05 17.90 18.00 0.3M
2023-11-09 18.05 18.10 17.90 18.00 0.6M
2023-11-08 18.45 18.45 18.15 18.20 0.2M
2023-11-07 18.30 18.45 18.25 18.30 0.5M
2023-11-06 18.25 18.25 18.10 18.15 0.3M
2023-11-03 18.25 18.30 18.00 18.05 0.4M
2023-11-02 18.05 18.15 18.00 18.15 0.4M
2023-11-01 18.20 18.30 17.85 18.00 0.3M
2023-10-31 18.65 18.65 18.00 18.00 0.5M
2023-10-30 18.50 18.80 18.40 18.50 0.2M
2023-10-27 18.85 18.85 18.50 18.50 0.4M
2023-10-26 18.70 19.20 18.60 18.65 0.5M
2023-10-25 19.15 19.25 18.80 18.95 1.0M
2023-10-24 18.40 19.25 18.20 18.95 1.8M
2023-10-23 18.20 18.60 18.20 18.35 0.5M
2023-10-20 18.10 18.45 17.80 18.20 0.5M
2023-10-19 18.00 18.15 17.95 18.10 0.3M
2023-10-18 18.25 18.45 18.00 18.00 0.4M
2023-10-17 18.60 18.60 18.20 18.20 0.6M
2023-10-16 18.55 18.70 18.25 18.45 1.7M
2023-10-13 17.70 19.40 17.60 18.80 8.1M
2023-10-12 17.55 17.70 17.50 17.65 0.3M
2023-10-11 17.90 17.90 17.40 17.45 0.4M
2023-10-06 17.85 17.90 17.75 17.85 0.1M
2023-10-05 17.65 17.85 17.65 17.75 0.1M
2023-10-04 17.85 17.85 17.60 17.65 0.3M
2023-10-03 17.90 18.20 17.85 17.85 0.3M
2023-10-02 18.00 18.05 17.85 17.90 0.2M
2023-09-28 18.00 18.10 17.80 17.85 0.3M
2023-09-27 17.65 17.95 17.65 17.90 0.2M
2023-09-26 18.40 18.40 17.80 17.85 0.5M
2023-09-25 18.45 18.65 18.20 18.20 0.7M
2023-09-22 17.75 18.55 17.70 18.45 1.6M
2023-09-21 17.95 18.95 17.85 17.85 2.3M
2023-09-20 18.05 18.10 17.75 17.80 0.4M
2023-09-19 18.20 18.25 17.95 18.00 0.2M
2023-09-18 18.00 18.20 17.95 18.10 0.5M
2023-09-15 18.30 18.40 18.00 18.20 0.7M
2023-09-14 17.60 19.10 17.60 18.25 4.0M
2023-09-13 17.70 17.85 17.55 17.60 0.5M
2023-09-12 17.75 17.90 17.70 17.70 0.2M
2023-09-11 17.75 17.85 17.60 17.65 0.4M
2023-09-08 17.85 17.90 17.70 17.90 0.4M
2023-09-07 18.25 18.40 17.95 17.95 0.4M
2023-09-06 18.60 18.60 18.20 18.25 0.3M
2023-09-05 18.30 18.50 18.25 18.50 0.3M
2023-09-04 18.45 18.50 18.10 18.25 0.2M
2023-09-01 18.20 18.40 18.20 18.30 0.5M
2023-08-31 17.95 18.15 17.80 18.05 0.4M
2023-08-30 17.80 17.90 17.70 17.85 0.3M
2023-08-29 17.70 17.70 17.55 17.70 0.2M
2023-08-28 17.75 18.15 17.55 17.55 0.4M
2023-08-25 17.50 17.80 17.45 17.65 0.5M
2023-08-24 17.65 17.85 17.50 17.50 0.4M
2023-08-23 17.50 17.65 17.45 17.60 0.2M
2023-08-22 17.60 17.75 17.40 17.40 0.3M
2023-08-21 17.50 17.70 17.45 17.60 0.3M
2023-08-18 17.60 17.75 17.30 17.30 0.4M
2023-08-17 17.40 17.70 17.10 17.60 0.4M
2023-08-16 17.70 17.70 17.15 17.40 0.5M
2023-08-15 17.75 18.00 17.75 17.80 0.3M
2023-08-14 18.15 18.15 17.50 17.60 1.1M
2023-08-11 18.25 18.35 18.15 18.15 0.6M
2023-08-10 18.80 18.80 18.05 18.25 1.4M
2023-08-09 18.80 19.00 18.70 18.80 0.6M
2023-08-08 19.25 19.30 18.75 18.80 1.3M
2023-08-07 19.25 19.25 18.95 19.20 0.7M
2023-08-04 19.45 19.50 19.05 19.25 1.7M
2023-08-02 20.10 20.20 19.60 19.70 2.4M
2023-08-01 20.90 20.90 19.75 20.10 6.9M
2023-07-31 20.20 21.60 19.80 21.60 13.8M
2023-07-28 18.95 19.75 18.95 19.65 2.7M
2023-07-27 18.70 19.15 18.65 18.95 0.5M
2023-07-26 18.65 18.75 18.55 18.55 0.4M
2023-07-25 18.90 18.90 18.60 18.60 0.6M
2023-07-24 19.30 19.30 18.65 18.65 0.9M
2023-07-21 19.25 19.45 19.10 19.15 0.6M
2023-07-20 19.30 19.60 19.10 19.45 1.2M
2023-07-19 19.05 19.70 18.80 19.05 1.4M
2023-07-18 19.25 19.35 18.70 18.90 0.7M
2023-07-17 18.45 19.75 18.20 19.15 2.2M
2023-07-14 18.50 18.60 18.45 18.45 0.5M
2023-07-13 18.65 18.80 18.45 18.45 0.7M
2023-07-12 19.00 19.10 18.50 18.55 0.6M
2023-07-11 19.60 19.70 18.85 18.90 0.8M
2023-07-10 18.75 19.45 18.55 19.20 1.6M
2023-07-07 19.05 19.05 18.50 18.55 0.6M
2023-07-06 18.75 19.25 18.75 18.95 1.5M
2023-07-05 18.60 18.85 18.60 18.75 0.6M
2023-07-04 18.40 18.65 18.35 18.60 0.7M
2023-07-03 18.35 18.50 18.35 18.40 0.7M
2023-06-30 18.25 18.40 18.15 18.35 0.4M
2023-06-29 18.45 18.65 18.35 18.35 0.3M
2023-06-28 18.45 18.65 18.25 18.35 0.3M
2023-06-27 18.60 18.75 18.25 18.25 0.7M
2023-06-26 18.80 19.00 18.50 18.65 0.5M
2023-06-21 18.90 19.15 18.75 18.80 0.8M
2023-06-20 18.60 18.75 18.50 18.70 0.6M
2023-06-19 18.40 18.60 18.35 18.50 0.4M
2023-06-16 18.50 18.50 18.35 18.45 0.5M
2023-06-15 18.65 18.70 18.35 18.50 0.4M
2023-06-14 18.50 18.65 18.45 18.45 0.6M
2023-06-13 18.60 18.70 18.50 18.50 0.5M
2023-06-12 18.70 18.70 18.45 18.60 0.4M
2023-06-09 18.85 19.00 18.70 18.70 0.4M
2023-06-08 19.00 19.05 18.70 18.70 0.4M
2023-06-07 18.85 19.15 18.85 19.00 0.7M
2023-06-06 19.15 19.15 18.75 18.80 0.5M
2023-06-05 18.95 19.15 18.90 19.00 0.6M
2023-06-02 18.90 19.00 18.75 18.85 0.6M
2023-06-01 18.70 19.15 18.70 18.80 0.8M
2023-05-31 18.90 19.00 18.55 18.70 0.6M
2023-05-30 18.35 18.90 18.35 18.85 1.5M
2023-05-29 18.15 18.40 18.15 18.25 0.7M
2023-05-26 18.30 18.35 18.05 18.10 0.4M
2023-05-25 18.40 18.40 18.25 18.30 0.3M
2023-05-24 18.30 18.45 18.25 18.40 0.3M
2023-05-23 18.25 18.40 18.10 18.30 0.4M
2023-05-22 17.95 18.15 17.95 18.10 0.2M
2023-05-19 18.10 18.15 17.95 17.95 0.3M
2023-05-18 18.15 18.30 18.00 18.10 0.3M
2023-05-17 18.05 18.25 17.90 18.10 0.4M
2023-05-16 18.05 18.05 17.80 17.80 0.3M
2023-05-15 17.75 17.80 17.60 17.70 0.2M
2023-05-12 17.95 17.95 17.65 17.85 0.5M
2023-05-11 18.15 18.20 17.90 17.95 0.6M
2023-05-10 18.15 18.25 18.05 18.10 0.3M
2023-05-09 18.30 18.35 18.05 18.15 0.3M
2023-05-08 18.45 18.50 18.25 18.25 0.4M
2023-05-05 18.40 18.55 18.30 18.40 0.7M
2023-05-04 18.20 18.50 18.20 18.40 0.5M
2023-05-03 18.10 18.40 17.95 18.25 0.4M
2023-05-02 18.15 18.20 17.80 18.10 0.3M
2023-04-28 18.05 18.30 18.05 18.15 0.5M
2023-04-27 18.05 18.15 17.80 18.05 0.3M
2023-04-26 17.90 18.20 17.70 18.05 0.7M
2023-04-25 18.60 18.60 17.85 17.95 1.0M
2023-04-24 18.30 18.55 18.25 18.55 0.7M
2023-04-21 18.95 18.95 18.10 18.25 1.5M
2023-04-20 19.60 19.60 18.90 18.95 1.0M
2023-04-19 19.40 19.65 19.40 19.50 0.9M
2023-04-18 19.50 19.60 19.30 19.30 1.6M
2023-04-17 19.15 19.50 19.15 19.35 1.1M
2023-04-14 19.30 19.30 19.00 19.15 1.3M
2023-04-13 19.35 19.45 19.10 19.15 0.9M
2023-04-12 19.00 19.50 19.00 19.35 1.3M
2023-04-11 19.25 19.35 19.05 19.20 1.1M
2023-04-10 18.70 19.40 18.70 19.20 2.6M
2023-04-07 18.50 18.65 18.45 18.45 0.4M
2023-04-06 18.55 18.60 18.30 18.45 0.5M
2023-03-31 18.95 18.95 18.55 18.65 1.3M
2023-03-30 19.00 19.30 18.85 18.95 3.6M
2023-03-29 18.30 19.95 18.30 19.15 4.8M
2023-03-28 18.60 18.70 18.05 18.25 0.5M
2023-03-27 18.60 18.80 18.50 18.55 0.8M
2023-03-24 18.40 18.70 18.25 18.45 1.1M
2023-03-23 18.15 18.40 18.15 18.25 0.3M
2023-03-22 18.30 18.35 18.05 18.25 0.5M
2023-03-21 18.20 18.35 18.05 18.10 0.5M
2023-03-20 17.95 18.15 17.80 18.00 0.4M
2023-03-17 18.05 18.05 17.80 17.90 0.4M
2023-03-16 17.85 17.90 17.55 17.80 0.5M
2023-03-15 17.85 18.05 17.75 17.80 0.4M
2023-03-14 17.85 17.90 17.55 17.65 0.3M
2023-03-13 17.90 18.05 17.50 17.75 0.5M
2023-03-10 18.10 18.35 17.85 17.95 0.6M
2023-03-09 18.70 18.75 18.25 18.25 0.5M
2023-03-08 18.50 18.70 18.30 18.65 0.8M
2023-03-07 18.70 18.75 18.40 18.50 0.6M
2023-03-06 18.15 18.65 18.15 18.50 1.1M
2023-03-03 18.00 18.20 17.90 18.15 0.7M
2023-03-02 17.90 17.90 17.70 17.90 0.3M
2023-03-01 17.85 17.95 17.60 17.75 0.5M
2023-02-24 17.70 17.85 17.60 17.85 0.4M
2023-02-23 17.80 18.40 17.65 17.70 0.7M
2023-02-22 18.50 18.50 17.50 17.85 0.6M
2023-02-21 18.05 18.50 18.00 18.00 1.1M
2023-02-20 17.70 17.95 17.70 17.90 0.4M
2023-02-17 17.50 18.00 17.50 17.80 0.6M
2023-02-16 17.40 17.60 17.40 17.55 0.3M
2023-02-15 17.60 17.60 17.30 17.35 0.1M
2023-02-14 17.30 17.50 17.30 17.40 0.1M
2023-02-13 17.25 17.40 17.05 17.25 0.2M
2023-02-10 17.65 17.70 17.25 17.25 0.2M
2023-02-09 17.75 17.80 17.65 17.65 0.2M
2023-02-08 17.60 17.80 17.60 17.65 0.2M
2023-02-07 17.45 17.75 17.45 17.70 0.4M
2023-02-06 17.80 17.80 17.45 17.45 0.3M
2023-02-03 17.95 17.95 17.70 17.80 0.3M
2023-02-02 17.60 17.95 17.60 17.95 0.6M
2023-02-01 17.35 17.55 17.35 17.50 0.3M
2023-01-31 16.95 17.30 16.95 17.20 0.3M
2023-01-30 16.95 17.05 16.80 16.90 0.3M
2023-01-17 16.65 16.70 16.55 16.70 0.2M
2023-01-16 16.85 16.85 16.65 16.65 0.3M
2023-01-13 17.15 17.20 16.65 16.85 0.4M
2023-01-12 17.45 17.45 17.10 17.10 0.2M
2023-01-11 17.30 17.50 17.30 17.40 0.3M
2023-01-10 17.35 17.45 17.20 17.30 0.3M
2023-01-09 17.20 17.75 17.05 17.35 1.2M
2023-01-06 17.00 17.05 16.90 17.00 0.1M
2023-01-05 16.85 17.05 16.85 16.95 0.2M
2023-01-04 16.65 17.05 16.65 16.75 0.2M
2023-01-03 16.60 16.70 16.25 16.60 0.2M