Zhen Ding Technology Holding Ltd (4958)

4958
🏛️ 台湾 →
165.00
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
2023-12-29 109.50 110.00 107.50 109.00 3.4M
2023-12-28 109.00 110.00 108.50 109.50 4.9M
2023-12-27 108.00 108.50 107.00 108.50 3.1M
2023-12-26 108.00 108.50 107.50 108.00 2.4M
2023-12-25 107.50 108.00 106.50 108.00 2.0M
2023-12-22 108.00 108.00 106.50 107.50 3.8M
2023-12-21 106.00 107.50 105.50 107.00 5.6M
2023-12-20 107.50 109.50 106.50 107.00 6.3M
2023-12-19 106.50 107.50 104.00 107.50 6.3M
2023-12-18 107.50 108.00 105.50 107.00 4.3M
2023-12-15 107.50 108.00 106.00 106.50 4.1M
2023-12-14 106.50 107.00 105.50 107.00 2.3M
2023-12-13 107.50 107.50 105.00 106.00 2.5M
2023-12-12 105.00 106.50 104.50 106.50 4.1M
2023-12-11 103.50 105.50 103.00 104.50 4.0M
2023-12-08 104.50 104.50 102.00 103.00 3.5M
2023-12-07 103.00 104.50 103.00 103.50 1.8M
2023-12-06 103.00 103.50 102.00 102.50 1.5M
2023-12-05 102.50 103.00 102.00 103.00 1.9M
2023-12-04 103.50 104.00 102.00 103.00 2.7M
2023-12-01 103.00 103.50 102.50 103.00 1.8M
2023-11-30 104.00 104.00 102.00 103.50 4.4M
2023-11-29 104.50 104.50 103.00 104.50 3.0M
2023-11-28 103.50 105.00 103.50 104.50 2.4M
2023-11-27 105.50 106.00 103.00 103.00 3.0M
2023-11-24 107.00 107.50 104.50 105.00 3.8M
2023-11-23 103.00 106.00 103.00 106.00 5.9M
2023-11-22 103.00 103.50 102.00 103.00 1.6M
2023-11-21 103.00 104.00 101.50 104.00 3.8M
2023-11-20 104.50 104.50 101.50 102.00 3.5M
2023-11-17 104.00 104.50 103.50 104.50 2.9M
2023-11-16 104.00 104.00 102.50 103.50 2.3M
2023-11-15 104.00 104.00 102.50 103.50 2.4M
2023-11-14 103.00 103.50 101.50 102.50 2.0M
2023-11-13 103.00 103.50 102.00 103.00 2.0M
2023-11-10 103.00 103.50 101.50 102.00 1.9M
2023-11-09 103.00 104.00 102.00 103.50 2.5M
2023-11-08 102.50 104.00 101.50 103.00 3.3M
2023-11-07 101.50 101.50 100.00 101.50 3.2M
2023-11-06 100.50 102.50 98.80 102.50 4.0M
2023-11-03 101.00 101.00 98.70 99.60 2.6M
2023-11-02 97.80 101.50 97.70 101.00 4.6M
2023-11-01 98.00 98.00 95.60 97.50 2.3M
2023-10-31 96.60 97.80 96.60 97.50 2.0M
2023-10-30 98.00 98.00 96.10 96.50 1.5M
2023-10-27 96.40 98.00 96.20 98.00 1.5M
2023-10-26 98.00 98.10 95.60 95.90 3.1M
2023-10-25 96.80 99.50 96.10 99.00 3.1M
2023-10-24 95.30 96.40 93.50 96.40 2.6M
2023-10-23 96.00 97.40 94.90 95.20 3.1M
2023-10-20 98.00 98.20 97.20 97.80 1.8M
2023-10-19 101.00 101.00 98.40 98.50 3.1M
2023-10-18 101.00 101.50 100.50 101.50 2.7M
2023-10-17 102.50 102.50 100.50 100.50 2.3M
2023-10-16 101.00 102.00 100.50 102.00 2.0M
2023-10-13 100.00 101.50 99.80 101.50 2.2M
2023-10-12 100.50 101.00 99.30 101.00 2.5M
2023-10-11 99.90 100.50 98.90 100.50 3.0M
2023-10-06 98.20 98.60 98.00 98.50 0.8M
2023-10-05 97.40 99.30 97.40 98.00 1.8M
2023-10-04 97.40 97.70 97.00 97.40 2.3M
2023-10-03 99.50 99.60 98.20 98.40 1.5M
2023-10-02 99.50 99.80 99.20 99.80 1.0M
2023-09-28 98.00 99.60 98.00 98.40 1.5M
2023-09-27 97.40 98.70 97.20 97.60 1.4M
2023-09-26 99.10 99.60 97.70 98.30 1.8M
2023-09-25 98.80 99.50 98.40 99.50 1.3M
2023-09-22 97.00 99.10 96.30 99.00 1.9M
2023-09-21 100.50 100.50 97.70 97.70 3.6M
2023-09-20 103.50 104.00 100.50 101.50 3.6M
2023-09-19 101.50 104.50 101.50 102.50 5.0M
2023-09-18 101.00 102.50 101.00 101.50 2.0M
2023-09-15 100.00 102.50 99.60 102.50 4.6M
2023-09-14 99.30 100.50 99.20 100.50 3.0M
2023-09-13 98.00 100.50 97.80 98.80 3.3M
2023-09-12 96.50 98.90 96.50 98.60 2.5M
2023-09-11 96.80 97.10 96.20 96.50 1.7M
2023-09-08 97.40 97.50 95.80 96.50 3.5M
2023-09-07 99.00 99.50 97.70 97.80 3.8M
2023-09-06 97.50 99.50 97.10 99.00 3.1M
2023-09-05 96.20 97.30 96.20 97.30 1.8M
2023-09-04 96.30 97.00 96.00 97.00 1.4M
2023-09-01 97.20 97.40 96.20 96.80 1.5M
2023-08-31 96.80 98.20 96.30 96.70 3.6M
2023-08-30 95.60 96.80 95.30 96.80 2.5M
2023-08-29 95.80 95.90 94.80 95.10 2.6M
2023-08-28 95.50 96.60 95.40 95.90 1.3M
2023-08-25 95.10 95.60 94.60 95.10 1.5M
2023-08-24 95.90 96.10 95.00 95.70 1.5M
2023-08-23 95.50 95.50 95.10 95.30 1.3M
2023-08-22 96.10 96.20 95.00 95.70 1.8M
2023-08-21 95.30 96.80 95.30 95.90 1.8M
2023-08-18 95.80 96.20 95.00 95.10 1.8M
2023-08-17 95.00 96.60 94.70 96.30 2.8M
2023-08-16 94.20 96.90 93.60 96.30 2.8M
2023-08-15 95.10 96.30 94.40 95.30 3.3M
2023-08-14 95.70 95.70 93.50 95.50 4.6M
2023-08-11 98.20 98.30 96.00 96.00 4.9M
2023-08-10 102.00 102.50 95.30 98.50 12.6M
2023-08-09 105.50 106.50 104.50 105.00 1.8M
2023-08-08 106.50 106.50 105.00 105.50 2.0M
2023-08-07 104.50 106.00 104.50 105.50 1.4M
2023-08-04 104.50 105.50 104.00 104.50 1.7M
2023-08-02 106.00 106.50 104.50 104.50 4.3M
2023-08-01 106.00 107.50 105.50 106.50 3.1M
2023-07-31 106.00 107.00 105.00 105.00 2.8M
2023-07-28 105.00 106.00 104.50 105.50 1.7M
2023-07-27 106.00 106.00 104.50 105.00 1.8M
2023-07-26 106.50 106.50 105.00 105.50 2.0M
2023-07-25 105.50 106.50 104.50 106.50 3.1M
2023-07-24 105.50 105.50 104.00 105.00 3.4M
2023-07-21 105.00 105.50 104.50 104.50 3.0M
2023-07-20 105.50 107.00 105.00 105.50 3.0M
2023-07-19 107.50 107.50 105.00 105.00 3.9M
2023-07-18 107.00 107.50 105.50 107.00 4.6M
2023-07-17 106.50 107.50 105.50 107.00 2.4M
2023-07-14 105.50 106.00 105.00 106.00 2.9M
2023-07-13 105.50 107.00 105.00 105.00 2.4M
2023-07-12 105.50 105.50 104.50 105.50 1.7M
2023-07-11 106.00 106.00 105.00 105.50 1.2M
2023-07-10 105.50 106.00 104.50 105.00 1.4M
2023-07-07 105.00 105.50 104.00 105.00 1.9M
2023-07-06 106.00 106.50 105.00 105.00 2.4M
2023-07-05 106.00 107.50 106.00 106.50 2.0M
2023-07-04 105.50 106.50 105.00 106.00 1.9M
2023-07-03 106.00 106.00 105.00 105.50 1.6M
2023-06-30 104.50 105.50 104.50 105.00 1.8M
2023-06-29 106.50 106.50 104.50 104.50 3.4M
2023-06-28 106.50 106.50 105.50 105.50 2.7M
2023-06-27 109.00 109.00 106.00 106.00 3.5M
2023-06-26 106.00 109.50 105.50 109.00 6.6M
2023-06-21 106.50 107.50 105.50 106.50 3.7M
2023-06-20 107.00 107.00 105.50 105.50 4.2M
2023-06-19 107.00 107.00 106.00 106.50 5.0M
2023-06-16 107.50 108.50 107.00 107.00 6.1M
2023-06-15 108.50 108.50 107.00 107.50 2.5M
2023-06-14 108.50 110.00 107.50 108.00 2.2M
2023-06-13 108.00 109.00 107.50 108.50 2.8M
2023-06-12 108.50 108.50 106.00 107.50 3.6M
2023-06-09 108.50 108.50 107.00 107.50 2.0M
2023-06-08 108.50 109.00 107.50 107.50 4.0M
2023-06-07 108.50 109.50 108.00 109.50 2.4M
2023-06-06 109.50 109.50 108.00 108.50 2.4M
2023-06-05 109.50 110.50 108.50 108.50 4.8M
2023-06-02 115.50 115.50 114.00 114.50 5.2M
2023-06-01 115.00 116.00 114.50 115.50 3.4M
2023-05-31 116.00 116.50 115.00 116.00 5.5M
2023-05-30 114.50 116.00 114.00 115.50 4.1M
2023-05-29 114.00 115.00 114.00 114.50 2.5M
2023-05-26 114.00 114.50 113.00 114.00 2.5M
2023-05-25 112.50 114.50 112.50 113.50 3.2M
2023-05-24 111.50 113.50 111.50 113.00 2.4M
2023-05-23 113.50 113.50 111.00 112.00 4.0M
2023-05-22 112.50 114.00 112.00 113.50 3.2M
2023-05-19 110.00 113.00 109.50 113.00 3.2M
2023-05-18 109.00 110.50 108.50 110.00 4.8M
2023-05-17 106.50 108.50 106.50 107.50 3.1M
2023-05-16 105.50 108.00 105.00 107.50 4.7M
2023-05-15 104.50 105.50 104.00 105.00 1.6M
2023-05-12 105.50 106.00 104.00 105.00 4.3M
2023-05-11 110.00 110.00 104.00 106.00 12.6M
2023-05-10 115.00 115.00 113.00 114.00 2.7M
2023-05-09 114.50 115.50 114.00 115.00 3.3M
2023-05-08 114.00 116.00 113.50 115.50 4.3M
2023-05-05 113.00 113.50 112.50 113.50 1.2M
2023-05-04 112.50 113.50 112.50 113.00 1.8M
2023-05-03 112.00 113.00 112.00 112.50 1.7M
2023-05-02 111.50 112.50 110.50 112.00 3.0M
2023-04-28 112.00 113.00 111.50 111.50 2.9M
2023-04-27 108.50 112.00 108.50 111.00 4.3M
2023-04-26 108.50 109.50 107.50 108.50 4.0M
2023-04-25 111.50 112.00 109.00 109.00 4.0M
2023-04-24 110.50 111.50 110.00 110.50 4.1M
2023-04-21 111.00 112.50 111.00 111.00 3.1M
2023-04-20 110.50 112.00 110.00 111.50 2.2M
2023-04-19 113.50 114.00 111.00 111.00 3.0M
2023-04-18 113.00 113.50 112.50 113.50 1.9M
2023-04-17 113.00 113.50 112.00 113.00 2.7M
2023-04-14 113.50 114.00 112.50 113.00 3.0M
2023-04-13 113.50 114.50 113.00 113.00 3.7M
2023-04-12 113.50 114.50 113.00 113.50 2.0M
2023-04-11 112.00 114.00 112.00 113.50 2.9M
2023-04-10 113.00 113.50 111.50 111.50 2.7M
2023-04-07 115.50 115.50 113.50 114.00 2.0M
2023-04-06 114.00 116.00 113.00 115.50 3.1M
2023-03-31 114.50 115.00 113.50 114.00 5.6M
2023-03-30 112.50 114.00 112.50 114.00 3.8M
2023-03-29 111.50 112.50 111.00 112.00 2.5M
2023-03-28 112.50 113.00 110.00 111.00 2.9M
2023-03-27 111.00 112.50 110.50 112.00 3.4M
2023-03-24 110.00 111.00 109.50 110.50 5.7M
2023-03-23 109.50 110.50 109.00 109.50 3.9M
2023-03-22 109.00 110.00 109.00 110.00 4.4M
2023-03-21 107.50 108.50 107.00 108.00 6.4M
2023-03-20 108.50 109.00 107.50 107.50 2.6M
2023-03-17 108.00 109.00 107.00 109.00 8.0M
2023-03-16 106.50 109.00 106.00 107.50 5.4M
2023-03-15 109.00 109.50 107.00 107.50 8.4M
2023-03-14 113.50 113.50 108.50 108.50 16.4M
2023-03-13 114.00 115.50 113.00 115.50 5.0M
2023-03-10 116.00 116.00 113.00 114.00 5.8M
2023-03-09 116.50 118.00 115.00 117.00 6.2M
2023-03-08 116.50 118.50 116.00 116.50 5.5M
2023-03-07 115.50 119.00 114.50 117.50 7.4M
2023-03-06 115.00 116.00 114.50 115.00 3.0M
2023-03-03 114.50 116.00 114.50 114.50 3.5M
2023-03-02 114.50 114.50 112.50 113.50 2.9M
2023-03-01 112.00 114.50 112.00 114.00 3.3M
2023-02-24 114.00 114.50 112.00 112.00 3.3M
2023-02-23 114.50 114.50 112.50 114.00 3.5M
2023-02-22 114.00 115.00 113.00 114.50 2.5M
2023-02-21 114.50 115.00 113.50 115.00 0.9M
2023-02-20 114.50 115.50 114.00 114.50 1.5M
2023-02-17 114.00 115.00 114.00 114.50 2.1M
2023-02-16 114.00 114.50 113.50 114.00 2.1M
2023-02-15 113.50 113.50 112.50 113.50 1.7M
2023-02-14 113.50 114.00 112.50 113.50 2.2M
2023-02-13 112.00 113.00 111.50 113.00 3.0M
2023-02-10 113.00 113.00 111.50 111.50 1.3M
2023-02-09 112.00 113.00 111.50 112.50 1.7M
2023-02-08 113.50 113.50 111.00 112.50 5.8M
2023-02-07 113.50 114.00 112.00 112.50 2.2M
2023-02-06 113.00 113.00 112.00 112.50 1.8M
2023-02-03 114.00 114.00 111.50 112.50 1.8M
2023-02-02 112.50 113.50 111.50 113.00 3.0M
2023-02-01 110.00 112.50 110.00 111.50 3.3M
2023-01-31 109.00 110.50 108.50 110.00 4.1M
2023-01-30 109.50 110.00 108.00 109.00 4.9M
2023-01-17 107.00 107.00 106.00 107.00 2.2M
2023-01-16 107.00 108.00 106.00 106.50 1.6M
2023-01-13 107.50 107.50 106.00 106.50 1.8M
2023-01-12 107.50 108.00 106.00 106.50 1.6M
2023-01-11 108.00 109.00 107.50 107.50 2.3M
2023-01-10 107.50 108.50 106.50 108.00 4.6M
2023-01-09 106.50 109.00 105.50 107.50 5.8M
2023-01-06 105.00 106.00 104.00 104.50 3.5M
2023-01-05 105.50 106.00 103.00 103.50 4.5M
2023-01-04 107.00 107.00 104.00 104.50 3.1M
2023-01-03 105.00 107.50 104.00 107.00 3.2M