Z-Com (8176)

8176
🏛️ 台湾 →
10.50
最終更新: 2025-10-02
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 9.09 9.27 9.09 9.23 0.0M
2021-12-29 8.95 9.16 8.94 9.10 0.0M
2021-12-28 8.89 8.99 8.89 8.94 0.0M
2021-12-27 8.93 8.93 8.89 8.91 0.0M
2021-12-24 8.89 8.90 8.83 8.90 0.0M
2021-12-23 9.00 9.00 8.89 8.89 0.0M
2021-12-22 8.98 9.00 8.87 8.97 0.0M
2021-12-21 8.95 8.96 8.71 8.94 0.0M
2021-12-20 9.02 9.02 8.88 8.96 0.0M
2021-12-17 9.29 9.29 8.84 8.94 0.0M
2021-12-16 8.80 9.00 8.80 8.88 0.0M
2021-12-15 8.95 9.03 8.82 8.82 0.0M
2021-12-14 8.60 9.10 8.60 9.04 0.0M
2021-12-13 8.59 8.64 8.56 8.60 0.0M
2021-12-10 8.40 8.62 8.38 8.59 0.0M
2021-12-09 8.45 8.45 8.37 8.40 0.0M
2021-12-08 8.44 8.45 8.35 8.40 0.0M
2021-12-07 8.41 8.48 8.40 8.44 0.0M
2021-12-06 8.42 8.43 8.40 8.43 0.0M
2021-12-03 8.48 8.48 8.40 8.42 0.0M
2021-12-02 8.36 8.48 8.36 8.48 0.0M
2021-12-01 8.40 8.40 8.36 8.40 0.0M
2021-11-30 8.58 8.58 8.40 8.42 0.0M
2021-11-29 8.52 8.52 8.36 8.40 0.0M
2021-11-26 8.66 8.68 8.48 8.68 0.0M
2021-11-25 8.80 8.80 8.65 8.66 0.0M
2021-11-24 8.95 8.95 8.77 8.80 0.0M
2021-11-23 8.95 8.95 8.77 8.77 0.0M
2021-11-22 8.95 9.00 8.77 8.89 0.0M
2021-11-19 8.99 8.99 8.78 8.79 0.0M
2021-11-18 8.72 9.09 8.72 8.85 0.0M
2021-11-17 8.76 8.90 8.75 8.82 0.0M
2021-11-16 9.01 9.01 8.70 8.75 0.0M
2021-11-15 9.00 9.02 8.90 9.01 0.0M
2021-11-12 8.82 9.38 8.82 9.00 0.0M
2021-11-11 8.75 9.55 8.68 9.20 0.0M
2021-11-10 8.59 8.82 8.55 8.79 0.0M
2021-11-09 8.40 8.71 8.40 8.59 0.0M
2021-11-08 8.35 8.37 8.35 8.37 0.0M
2021-11-05 8.30 8.37 8.30 8.35 0.0M
2021-11-04 8.31 8.35 8.30 8.31 0.0M
2021-11-03 8.30 8.33 8.29 8.30 0.0M
2021-11-02 8.37 8.37 8.31 8.31 0.0M
2021-11-01 8.39 8.39 8.30 8.32 0.0M
2021-10-29 8.32 8.32 8.28 8.31 0.0M
2021-10-28 8.33 8.34 8.30 8.30 0.0M
2021-10-27 8.31 8.33 8.30 8.31 0.0M
2021-10-26 8.30 8.31 8.29 8.31 0.0M
2021-10-25 8.30 8.31 8.29 8.30 0.0M
2021-10-22 8.31 8.31 8.29 8.30 0.0M
2021-10-21 8.31 8.33 8.30 8.31 0.0M
2021-10-20 8.32 8.32 8.30 8.30 0.0M
2021-10-19 8.38 8.38 8.30 8.34 0.0M
2021-10-18 8.30 8.32 8.30 8.31 0.0M
2021-10-15 8.35 8.35 8.26 8.34 0.0M
2021-10-14 8.37 8.37 8.34 8.35 0.0M
2021-10-13 8.34 8.38 8.33 8.37 0.0M
2021-10-12 8.40 8.40 8.34 8.36 0.0M
2021-10-08 8.31 8.50 8.30 8.40 0.0M
2021-10-07 8.27 8.35 8.27 8.31 0.0M
2021-10-06 8.30 8.32 8.26 8.27 0.0M
2021-10-05 8.27 8.32 8.23 8.32 0.0M
2021-10-04 8.33 8.33 8.25 8.27 0.0M
2021-10-01 8.37 8.37 8.33 8.33 0.0M
2021-09-30 8.37 8.40 8.36 8.37 0.0M
2021-09-29 8.36 8.38 8.30 8.36 0.0M
2021-09-28 8.37 8.40 8.36 8.37 0.0M
2021-09-27 8.40 8.40 8.34 8.37 0.0M
2021-09-24 8.43 8.43 8.39 8.39 0.0M
2021-09-23 8.44 8.50 8.33 8.42 0.0M
2021-09-22 8.45 8.45 8.38 8.41 0.0M
2021-09-17 8.42 8.49 8.42 8.45 0.0M
2021-09-16 8.44 8.45 8.40 8.41 0.0M
2021-09-15 8.51 8.51 8.44 8.45 0.0M
2021-09-14 8.58 8.60 8.50 8.52 0.0M
2021-09-13 8.30 8.56 8.30 8.56 0.0M
2021-09-10 8.47 8.50 8.40 8.45 0.0M
2021-09-09 8.50 8.50 8.40 8.47 0.0M
2021-09-08 8.52 8.52 8.31 8.47 0.0M
2021-09-07 8.60 8.60 8.47 8.60 0.0M
2021-09-06 8.72 8.73 8.65 8.65 0.0M
2021-09-03 8.71 8.79 8.71 8.71 0.0M
2021-09-02 8.72 8.72 8.67 8.67 0.0M
2021-09-01 8.70 8.79 8.67 8.79 0.0M
2021-08-31 8.70 8.75 8.66 8.66 0.0M
2021-08-30 8.88 8.88 8.60 8.70 0.0M
2021-08-27 8.40 9.08 8.34 8.90 0.0M
2021-08-26 8.56 8.56 8.35 8.40 0.0M
2021-08-25 8.58 8.60 8.41 8.56 0.0M
2021-08-24 8.50 8.50 8.39 8.39 0.0M
2021-08-23 8.58 8.62 8.50 8.58 0.0M
2021-08-20 8.42 8.60 8.37 8.58 0.0M
2021-08-19 8.45 8.45 8.40 8.42 0.0M
2021-08-18 8.53 8.65 8.32 8.62 0.0M
2021-08-17 8.70 8.70 8.53 8.53 0.0M
2021-08-16 8.65 8.79 8.54 8.79 0.0M
2021-08-13 8.80 8.84 8.61 8.65 0.0M
2021-08-12 8.80 8.80 8.60 8.80 0.0M
2021-08-11 8.87 8.90 8.80 8.80 0.0M
2021-08-10 8.95 8.95 8.90 8.90 0.0M
2021-08-09 8.80 8.98 8.80 8.95 0.0M
2021-08-06 8.80 8.92 8.80 8.80 0.0M
2021-08-05 8.88 8.98 8.75 8.80 0.0M
2021-08-04 9.07 9.07 8.80 8.85 0.0M
2021-08-03 8.86 9.10 8.86 9.10 0.0M
2021-08-02 8.83 8.87 8.83 8.87 0.0M
2021-07-30 9.07 9.07 8.91 9.00 0.0M
2021-07-29 8.99 9.30 8.92 9.08 0.0M
2021-07-28 8.85 8.88 8.82 8.82 0.0M
2021-07-27 8.95 8.95 8.89 8.89 0.0M
2021-07-26 9.00 9.00 8.92 8.99 0.0M
2021-07-23 8.92 9.00 8.92 9.00 0.0M
2021-07-22 9.00 9.00 8.90 8.99 0.0M
2021-07-21 8.95 8.99 8.91 8.99 0.0M
2021-07-20 9.05 9.05 8.95 8.95 0.0M
2021-07-19 8.95 9.00 8.92 9.00 0.0M
2021-07-16 9.10 9.10 8.98 8.98 0.0M
2021-07-15 9.35 9.35 9.00 9.08 0.0M
2021-07-14 8.95 9.01 8.85 9.01 0.0M
2021-07-13 9.02 9.02 8.95 8.95 0.0M
2021-07-12 9.50 9.50 9.00 9.03 0.0M
2021-07-09 9.00 9.22 9.00 9.01 0.0M
2021-07-08 8.91 8.99 8.87 8.98 0.0M
2021-07-07 9.00 9.00 8.91 8.91 0.0M
2021-07-06 8.95 8.98 8.95 8.98 0.0M
2021-07-05 8.95 9.00 8.92 9.00 0.0M
2021-07-02 9.10 9.11 8.93 8.95 0.0M
2021-07-01 8.95 9.00 8.90 8.97 0.0M
2021-06-30 8.90 9.00 8.90 8.95 0.0M
2021-06-29 8.83 8.90 8.83 8.90 0.0M
2021-06-28 9.00 9.00 8.89 8.92 0.0M
2021-06-25 9.00 9.00 8.92 8.99 0.0M
2021-06-24 8.80 9.00 8.77 9.00 0.0M
2021-06-23 8.89 8.99 8.73 8.99 0.0M
2021-06-22 8.92 8.93 8.88 8.88 0.0M
2021-06-21 8.92 8.92 8.86 8.87 0.0M
2021-06-18 8.88 8.95 8.88 8.92 0.0M
2021-06-17 8.92 9.00 8.92 8.99 0.0M
2021-06-16 9.00 9.00 8.87 8.92 0.0M
2021-06-15 9.25 9.25 8.93 9.05 0.0M
2021-06-11 8.98 9.00 8.90 9.00 0.0M
2021-06-10 8.80 8.98 8.80 8.98 0.0M
2021-06-09 8.91 8.91 8.90 8.90 0.0M
2021-06-08 9.01 9.01 8.90 8.91 0.0M
2021-06-07 9.04 9.04 8.80 9.01 0.0M
2021-06-04 8.86 9.14 8.86 9.04 0.0M
2021-06-03 8.86 9.10 8.84 8.90 0.0M
2021-06-02 9.01 9.01 8.88 8.94 0.0M
2021-06-01 9.06 9.06 8.83 8.96 0.0M
2021-05-31 8.61 9.00 8.61 8.78 0.0M
2021-05-28 8.99 9.00 8.79 9.00 0.0M
2021-05-27 8.98 9.04 8.71 8.80 0.0M
2021-05-26 8.81 9.02 8.60 8.99 0.0M
2021-05-25 8.80 8.82 8.80 8.80 0.0M
2021-05-24 8.70 8.95 8.70 8.76 0.0M
2021-05-21 8.40 8.85 8.40 8.70 0.0M
2021-05-20 8.62 8.63 8.40 8.40 0.0M
2021-05-19 8.26 8.74 8.26 8.56 0.0M
2021-05-18 7.79 8.50 7.50 8.50 0.0M
2021-05-17 8.50 8.50 7.79 7.80 0.0M
2021-05-14 9.00 9.00 8.65 8.65 0.0M
2021-05-13 8.00 8.65 8.00 8.65 0.0M
2021-05-12 8.99 8.99 8.16 8.36 0.0M
2021-05-11 9.01 9.04 8.97 8.97 0.0M
2021-05-10 9.21 9.21 9.00 9.01 0.0M
2021-05-07 9.10 9.18 9.00 9.18 0.0M
2021-05-06 9.06 9.10 9.00 9.04 0.0M
2021-05-05 9.00 9.10 9.00 9.01 0.0M
2021-05-04 9.26 9.26 9.00 9.02 0.0M
2021-05-03 9.43 9.43 9.30 9.31 0.0M
2021-04-29 9.52 9.52 9.40 9.43 0.0M
2021-04-28 9.45 9.55 9.42 9.52 0.0M
2021-04-27 9.45 9.50 9.40 9.45 0.0M
2021-04-26 9.35 9.50 9.35 9.45 0.0M
2021-04-23 9.60 9.60 9.35 9.38 0.0M
2021-04-22 9.54 9.54 9.35 9.35 0.0M
2021-04-21 9.42 9.60 9.42 9.53 0.0M
2021-04-20 9.32 9.42 9.25 9.42 0.0M
2021-04-19 9.56 9.56 9.30 9.40 0.0M
2021-04-16 9.46 9.55 9.10 9.39 0.0M
2021-04-15 9.40 9.50 9.35 9.42 0.0M
2021-04-14 9.58 9.59 9.30 9.40 0.0M
2021-04-13 9.43 9.60 9.42 9.46 0.0M
2021-04-12 9.40 9.50 9.28 9.43 0.0M
2021-04-09 9.59 9.60 9.40 9.40 0.0M
2021-04-08 9.20 9.68 9.20 9.60 0.0M
2021-04-07 9.18 9.20 9.16 9.20 0.0M
2021-04-06 9.16 9.20 9.16 9.20 0.0M
2021-04-01 9.20 9.20 9.15 9.17 0.0M
2021-03-31 9.21 9.25 9.16 9.20 0.0M
2021-03-30 9.20 9.35 9.17 9.21 0.0M
2021-03-29 9.21 9.22 9.20 9.20 0.0M
2021-03-26 9.22 9.49 9.11 9.25 0.0M
2021-03-25 9.35 9.35 9.20 9.30 0.0M
2021-03-24 9.42 9.44 9.40 9.40 0.0M
2021-03-23 9.70 9.70 9.38 9.42 0.0M
2021-03-22 9.42 9.60 9.42 9.58 0.0M
2021-03-19 9.45 9.45 9.32 9.42 0.0M
2021-03-18 9.17 9.77 9.17 9.49 0.0M
2021-03-17 9.12 9.19 9.12 9.14 0.0M
2021-03-16 9.15 9.15 9.08 9.08 0.0M
2021-03-15 9.17 9.17 9.05 9.15 0.0M
2021-03-12 9.06 9.10 8.98 9.10 0.0M
2021-03-11 9.06 9.10 9.00 9.10 0.0M
2021-03-10 9.10 9.17 9.06 9.06 0.0M
2021-03-09 9.17 9.17 9.03 9.10 0.0M
2021-03-08 9.06 9.17 9.02 9.06 0.0M
2021-03-05 9.00 9.17 9.00 9.06 0.0M
2021-03-04 9.06 9.08 9.01 9.01 0.0M
2021-03-03 9.14 9.14 9.08 9.12 0.0M
2021-03-02 9.20 9.20 9.12 9.14 0.0M
2021-02-26 9.30 9.30 9.11 9.11 0.0M
2021-02-25 9.45 9.45 9.25 9.30 0.0M
2021-02-24 9.48 9.49 9.22 9.22 0.0M
2021-02-23 9.19 9.50 9.15 9.48 0.0M
2021-02-22 9.10 9.19 9.00 9.19 0.0M
2021-02-19 9.00 9.10 8.93 9.10 0.0M
2021-02-18 8.98 9.00 8.85 9.00 0.0M
2021-02-17 8.90 9.05 8.83 8.86 0.0M
2021-02-05 8.77 8.88 8.72 8.80 0.0M
2021-02-04 8.80 8.81 8.70 8.80 0.0M
2021-02-03 8.85 8.85 8.80 8.80 0.0M
2021-02-02 8.68 9.25 8.66 9.00 0.0M
2021-02-01 8.63 8.70 8.62 8.68 0.0M
2021-01-29 8.80 8.80 8.73 8.73 0.0M
2021-01-28 8.79 8.90 8.77 8.77 0.0M
2021-01-27 8.88 8.90 8.59 8.79 0.0M
2021-01-26 8.86 8.88 8.86 8.88 0.0M
2021-01-25 8.72 9.09 8.72 8.86 0.0M
2021-01-22 9.44 9.44 9.00 9.00 0.0M
2021-01-21 9.68 9.68 9.19 9.20 0.0M
2021-01-20 9.30 9.30 9.03 9.03 0.0M
2021-01-19 9.32 9.50 9.23 9.28 0.0M
2021-01-18 9.82 9.82 9.28 9.58 0.0M
2021-01-15 9.45 9.45 9.15 9.19 0.0M
2021-01-14 9.40 9.60 9.40 9.45 0.0M
2021-01-13 8.93 9.38 8.93 9.38 0.0M
2021-01-12 9.55 9.55 9.25 9.25 0.0M
2021-01-11 9.67 9.79 9.51 9.61 0.0M
2021-01-08 9.99 9.99 9.60 9.67 0.0M
2021-01-07 9.70 10.00 9.69 9.99 0.0M
2021-01-06 9.98 10.00 9.61 9.68 0.0M
2021-01-05 10.10 10.10 9.93 9.99 0.0M
2021-01-04 10.65 10.65 10.15 10.25 0.0M