Takung Art Co. Ltd. Common Stockのデータ

Takung Art Co. Ltd. Common Stockの基本情報

名前 Takung Art Co. Ltd. Common Stock
ティッカー TKAT
nan
上場年 nan
セクター Consumer Services

Takung Art Co. Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.39 3.09 3.32 3.27 82700.0 3.27
2021-02-12 4.09 2.76 2.8 3.38 1084100.0 3.38
2021-02-11 2.93 2.74 2.93 2.86 64600.0 2.86
2021-02-10 3.14 2.5 3.14 2.78 171400.0 2.78
2021-02-09 3.15 2.96 3.06 3.03 62000.0 3.03
2021-02-08 3.3 2.83 3.2 3.01 300500.0 3.01
2021-02-05 4.15 2.12 2.39 3.23 2715900.0 3.23
2021-02-04 2.42 2.08 2.3 2.1 298800.0 2.1
2021-02-03 2.66 2.31 2.49 2.32 151200.0 2.32
2021-02-02 2.71 2.03 2.18 2.46 521200.0 2.46
2021-02-01 2.2 1.99 2.17 2.0 109600.0 2.0
2021-01-29 2.27 1.79 1.84 2.1 356500.0 2.1
2021-01-28 2.19 1.82 1.88 1.83 167100.0 1.83
2021-01-27 1.97 1.75 1.75 1.89 83300.0 1.89
2021-01-26 1.87 1.66 1.87 1.87 67200.0 1.87
2021-01-25 2.14 1.89 1.99 1.91 90800.0 1.91
2021-01-22 1.98 1.65 1.78 1.96 244000.0 1.96
2021-01-21 1.82 1.71 1.74 1.71 57200.0 1.71
2021-01-20 1.86 1.71 1.86 1.77 56100.0 1.77
2021-01-19 1.85 1.7 1.8 1.82 54800.0 1.82
2021-01-15 1.98 1.79 1.98 1.79 83300.0 1.79
2021-01-14 2.08 1.84 2.0 1.88 311500.0 1.88
2021-01-13 2.2 1.73 1.84 2.17 1041700.0 2.17
2021-01-12 1.94 1.62 1.66 1.79 100900.0 1.79
2021-01-11 1.78 1.57 1.61 1.57 94400.0 1.57
2021-01-08 2.0 1.39 1.4 1.76 476800.0 1.76
2021-01-07 1.56 1.36 1.36 1.42 71400.0 1.42
2021-01-06 1.52 1.38 1.49 1.41 105200.0 1.41
2021-01-05 1.55 1.28 1.28 1.4 109100.0 1.4
2021-01-04 1.4 1.23 1.36 1.32 118000.0 1.32
2020-12-31 1.5 1.43 1.5 1.48 29300.0 1.48
2020-12-30 1.72 1.4 1.61 1.45 114300.0 1.45
2020-12-29 1.69 1.6 1.66 1.62 25000.0 1.62
2020-12-28 1.82 1.65 1.76 1.65 57900.0 1.65
2020-12-24 1.97 1.7 1.97 1.77 98800.0 1.77
2020-12-23 2.49 1.92 2.12 2.01 254700.0 2.01
2020-12-22 2.19 1.72 1.72 2.19 261600.0 2.19
2020-12-21 2.14 1.74 2.14 1.74 366900.0 1.74
2020-12-18 2.29 1.76 1.76 2.29 1169000.0 2.29
2020-12-17 2.67 1.48 1.7 2.16 19990200.0 2.16
2020-12-16 1.3 1.25 1.27 1.26 28500.0 1.26
2020-12-15 1.37 1.25 1.37 1.25 64400.0 1.25
2020-12-14 1.31 1.23 1.24 1.31 8600.0 1.31
2020-12-11 1.41 1.22 1.37 1.31 39500.0 1.31
2020-12-10 1.51 1.29 1.29 1.41 191900.0 1.41
2020-12-09 1.34 1.28 1.3 1.3 8200.0 1.3
2020-12-08 1.5 1.32 1.48 1.35 29700.0 1.35
2020-12-07 1.5 1.38 1.49 1.45 44900.0 1.45
2020-12-04 1.5 1.34 1.41 1.44 119900.0 1.44
2020-12-03 1.76 1.2 1.32 1.43 677700.0 1.43
2020-12-02 1.24 1.08 1.19 1.21 226300.0 1.21
2020-12-01 1.88 1.05 1.08 1.26 1696300.0 1.26
2020-11-30 1.17 1.06 1.13 1.11 59600.0 1.11
2020-11-27 1.2 1.16 1.2 1.16 7500.0 1.16
2020-11-25 1.25 1.03 1.23 1.08 83200.0 1.08
2020-11-24 1.21 0.91 0.91 1.21 143100.0 1.21
2020-11-23 1.01 0.9 0.98 0.9 27800.0 0.9
2020-11-20 1.1 0.94 1.0 0.97 32700.0 0.97
2020-11-19 1.08 1.0 1.08 1.02 19000.0 1.02
2020-11-18 1.14 1.11 1.14 1.12 5100.0 1.12
2020-11-17 1.2 1.05 1.2 1.06 6300.0 1.06
2020-11-16 1.24 1.21 1.24 1.23 1500.0 1.23
2020-11-13 1.2 1.15 1.2 1.15 2000.0 1.15
2020-11-12 1.22 1.15 1.15 1.22 2200.0 1.22
2020-11-11 1.24 1.17 1.24 1.21 4400.0 1.21
2020-11-10 1.3 1.27 1.3 1.3 1800.0 1.3
2020-11-09 1.27 1.15 1.15 1.25 9700.0 1.25
2020-11-06 1.23 1.06 1.23 1.09 12200.0 1.09
2020-11-05 1.35 1.1 1.1 1.32 35500.0 1.32
2020-11-04 1.04 0.95 0.95 1.04 2100.0 1.04
2020-11-03 1.03 0.95 0.97 1.03 4100.0 1.03
2020-11-02 1.04 1.03 1.03 1.04 700.0 1.04
2020-10-30 1.06 1.0 1.04 1.03 900.0 1.03
2020-10-29 1.11 1.0 1.07 1.03 11600.0 1.03
2020-10-28 1.17 1.05 1.17 1.06 10000.0 1.06
2020-10-27 1.22 1.19 1.19 1.22 2500.0 1.22
2020-10-26 1.4 1.12 1.4 1.12 10700.0 1.12
2020-10-23 1.47 1.41 1.41 1.41 1600.0 1.41
2020-10-22 1.54 1.38 1.46 1.38 21800.0 1.38
2020-10-21 1.49 1.45 1.46 1.49 8500.0 1.49
2020-10-20 1.55 1.37 1.55 1.45 46800.0 1.45
2020-10-19 1.53 1.27 1.28 1.47 110000.0 1.47
2020-10-16 1.3 1.1 1.25 1.3 83000.0 1.3
2020-10-15 1.59 1.05 1.06 1.36 372800.0 1.36
2020-10-14 1.07 1.04 1.07 1.06 1500.0 1.06
2020-10-13 1.04 1.0 1.0 1.04 1600.0 1.04
2020-10-12 1.0 1.0 1.0 1.0 0.0 1.0
2020-10-09 1.05 0.94 1.04 1.0 7100.0 1.0
2020-10-08 1.05 1.01 1.03 1.04 3800.0 1.04
2020-10-07 1.1 1.04 1.04 1.05 4800.0 1.05
2020-10-06 1.05 0.98 0.98 1.04 2800.0 1.04
2020-10-05 1.07 0.98 1.07 0.98 1900.0 0.98
2020-10-02 1.09 0.97 1.09 1.03 10400.0 1.03
2020-10-01 1.17 0.9 0.9 1.02 290500.0 1.02
2020-09-30 0.88 0.85 0.85 0.88 1000.0 0.88
2020-09-29 0.82 0.8 0.82 0.8 7000.0 0.8
2020-09-28 0.86 0.79 0.79 0.82 1900.0 0.82
2020-09-25 0.88 0.79 0.81 0.88 8600.0 0.88
2020-09-24 0.88 0.81 0.87 0.81 4200.0 0.81
2020-09-23 0.89 0.85 0.85 0.87 8400.0 0.87
2020-09-22 0.92 0.78 0.92 0.79 6100.0 0.79
2020-09-21 0.83 0.83 0.83 0.83 300.0 0.83
2020-09-18 0.87 0.87 0.87 0.87 0.0 0.87
2020-09-17 0.88 0.87 0.88 0.87 2300.0 0.87
2020-09-16 0.89 0.8 0.8 0.88 12000.0 0.88
2020-09-15 0.84 0.8 0.8 0.84 4300.0 0.84
2020-09-14 0.87 0.87 0.87 0.87 0.0 0.87
2020-09-11 0.87 0.87 0.87 0.87 300.0 0.87
2020-09-10 0.82 0.82 0.82 0.82 0.0 0.82
2020-09-09 0.87 0.82 0.85 0.82 7400.0 0.82
2020-09-08 0.89 0.82 0.89 0.82 3900.0 0.82
2020-09-04 0.85 0.8 0.8 0.83 3600.0 0.83
2020-09-03 0.85 0.81 0.85 0.81 12200.0 0.81
2020-09-02 0.89 0.81 0.89 0.81 25600.0 0.81
2020-09-01 0.92 0.88 0.89 0.89 7000.0 0.89
2020-08-31 0.95 0.9 0.95 0.9 10900.0 0.9
2020-08-28 1.05 0.94 1.05 0.95 11100.0 0.95
2020-08-27 1.08 1.07 1.08 1.07 400.0 1.07
2020-08-26 1.12 1.06 1.11 1.09 24300.0 1.09
2020-08-25 1.1 1.02 1.02 1.08 42000.0 1.08
2020-08-24 1.05 0.93 1.05 0.96 3300.0 0.96
2020-08-21 1.16 0.96 1.16 0.99 22200.0 0.99
2020-08-20 1.09 1.01 1.04 1.06 18500.0 1.06
2020-08-19 1.05 0.94 0.94 1.03 26200.0 1.03
2020-08-18 0.94 0.87 0.91 0.94 15700.0 0.94
2020-08-17 0.92 0.85 0.85 0.92 1200.0 0.92
2020-08-14 0.9 0.84 0.88 0.9 12300.0 0.9
2020-08-13 0.88 0.82 0.82 0.88 5800.0 0.88
2020-08-12 0.94 0.77 0.94 0.8 15000.0 0.8
2020-08-11 0.99 0.89 0.98 0.9 6300.0 0.9
2020-08-10 1.0 0.84 0.94 0.88 63200.0 0.88
2020-08-07 1.42 0.9 1.05 0.94 228500.0 0.94
2020-08-06 0.95 0.95 0.95 0.95 400.0 0.95
2020-08-05 0.94 0.88 0.94 0.88 3800.0 0.88
2020-08-04 1.0 0.89 0.97 0.94 15800.0 0.94
2020-08-03 0.88 0.87 0.87 0.88 10600.0 0.88
2020-07-31 1.0 0.84 1.0 0.84 31500.0 0.84
2020-07-30 1.0 0.91 1.0 0.91 13100.0 0.91
2020-07-29 1.1 0.87 1.1 0.92 124900.0 0.92
2020-07-28 1.07 0.83 1.05 0.83 46400.0 0.83
2020-07-27 1.04 1.0 1.0 1.03 15700.0 1.03
2020-07-24 1.0 0.9 1.0 0.95 2000.0 0.95
2020-07-23 1.14 0.95 1.05 0.96 32900.0 0.96
2020-07-22 1.02 1.0 1.02 1.0 1600.0 1.0
2020-07-21 1.04 0.89 1.0 1.0 7900.0 1.0
2020-07-20 1.1 1.0 1.1 1.0 3900.0 1.0
2020-07-17 1.05 1.03 1.05 1.03 1100.0 1.03
2020-07-16 1.08 1.02 1.08 1.02 3000.0 1.02
2020-07-15 1.16 1.07 1.1 1.08 12500.0 1.08
2020-07-14 1.06 1.0 1.01 1.06 3700.0 1.06
2020-07-13 1.06 1.0 1.0 1.05 10500.0 1.05
2020-07-10 1.29 1.05 1.11 1.09 36200.0 1.09
2020-07-09 1.55 1.06 1.31 1.14 199500.0 1.14
2020-07-08 1.31 1.01 1.07 1.16 51400.0 1.16
2020-07-07 1.0 1.0 1.0 1.0 1700.0 1.0
2020-07-06 1.01 1.01 1.01 1.01 0.0 1.01
2020-07-02 1.01 1.0 1.01 1.01 800.0 1.01
2020-07-01 1.01 1.01 1.01 1.01 2200.0 1.01
2020-06-30 1.1 1.04 1.1 1.04 1200.0 1.04
2020-06-29 1.26 1.07 1.26 1.07 3600.0 1.07
2020-06-26 1.31 1.26 1.26 1.26 9000.0 1.26
2020-06-25 1.28 1.26 1.28 1.28 4200.0 1.28
2020-06-24 1.3 1.26 1.3 1.26 1500.0 1.26
2020-06-23 1.36 1.3 1.33 1.3 10300.0 1.3
2020-06-22 1.36 1.25 1.28 1.34 1700.0 1.34
2020-06-19 1.36 1.28 1.32 1.28 3800.0 1.28
2020-06-18 1.29 1.28 1.29 1.28 1800.0 1.28
2020-06-17 1.35 1.3 1.32 1.3 5500.0 1.3
2020-06-16 1.4 1.32 1.39 1.32 3900.0 1.32
2020-06-15 1.4 1.3 1.4 1.31 2600.0 1.31
2020-06-12 1.51 1.44 1.51 1.5 1100.0 1.5
2020-06-11 1.68 1.51 1.64 1.51 4700.0 1.51
2020-06-10 1.85 1.36 1.39 1.61 52700.0 1.61
2020-06-09 1.36 1.31 1.31 1.36 300.0 1.36
2020-06-08 1.48 1.4 1.45 1.4 600.0 1.4
2020-06-05 1.46 1.45 1.46 1.45 800.0 1.45
2020-06-04 1.44 1.4 1.4 1.44 700.0 1.44
2020-06-03 1.48 1.39 1.4 1.39 4400.0 1.39
2020-06-02 1.39 1.38 1.39 1.38 1500.0 1.38
2020-06-01 1.39 1.39 1.39 1.39 200.0 1.39
2020-05-29 1.38 1.34 1.38 1.38 3300.0 1.38
2020-05-28 1.36 1.32 1.35 1.35 600.0 1.35
2020-05-27 1.34 1.32 1.34 1.33 1300.0 1.33
2020-05-26 1.37 1.25 1.37 1.28 6200.0 1.28
2020-05-22 1.38 1.37 1.38 1.37 500.0 1.37
2020-05-21 1.5 1.38 1.5 1.41 1800.0 1.41
2020-05-20 1.51 1.51 1.51 1.51 0.0 1.51
2020-05-19 1.53 1.51 1.53 1.51 500.0 1.51
2020-05-18 1.52 1.52 1.52 1.52 0.0 1.52
2020-05-15 1.52 1.46 1.5 1.52 700.0 1.52
2020-05-14 1.63 1.63 1.63 1.63 1200.0 1.63
2020-05-13 1.84 1.74 1.77 1.74 3100.0 1.74
2020-05-12 1.85 1.69 1.85 1.69 4100.0 1.69
2020-05-11 1.85 1.79 1.85 1.82 5100.0 1.82
2020-05-08 1.78 1.75 1.77 1.78 2800.0 1.78
2020-05-07 1.71 1.65 1.71 1.7 5800.0 1.7
2020-05-06 1.63 1.55 1.62 1.58 10800.0 1.58
2020-05-05 1.67 1.55 1.64 1.64 2500.0 1.64
2020-05-04 1.9 1.63 1.9 1.65 17300.0 1.65
2020-05-01 1.84 1.55 1.55 1.84 11900.0 1.84
2020-04-30 1.55 1.5 1.5 1.55 6500.0 1.55
2020-04-29 1.52 1.41 1.52 1.49 13300.0 1.49
2020-04-28 1.49 1.43 1.49 1.47 2100.0 1.47
2020-04-27 1.49 1.45 1.45 1.47 1700.0 1.47
2020-04-24 1.44 1.44 1.44 1.44 0.0 1.44
2020-04-23 1.44 1.39 1.41 1.44 3100.0 1.44
2020-04-22 1.44 1.35 1.44 1.35 1600.0 1.35
2020-04-21 1.23 1.0 1.0 1.23 1200.0 1.23
2020-04-20 1.36 1.31 1.31 1.32 1600.0 1.32
2020-04-17 1.45 1.39 1.45 1.39 1000.0 1.39
2020-04-16 1.44 1.34 1.4 1.34 4900.0 1.34
2020-04-15 1.33 1.29 1.3 1.29 2500.0 1.29
2020-04-14 1.3 1.22 1.26 1.24 3400.0 1.24
2020-04-13 1.35 1.28 1.35 1.35 800.0 1.35
2020-04-09 1.3 1.25 1.3 1.25 1200.0 1.25
2020-04-08 1.38 1.3 1.38 1.3 2000.0 1.3
2020-04-07 1.35 1.29 1.32 1.29 1900.0 1.29
2020-04-06 1.36 1.3 1.32 1.33 3000.0 1.33
2020-04-03 1.27 1.21 1.25 1.24 2400.0 1.24
2020-04-02 1.3 1.2 1.3 1.2 1400.0 1.2
2020-04-01 1.3 1.19 1.29 1.19 3600.0 1.19
2020-03-31 1.24 1.2 1.24 1.2 800.0 1.2
2020-03-30 1.22 1.14 1.19 1.15 6500.0 1.15
2020-03-27 1.17 1.17 1.17 1.17 300.0 1.17
2020-03-26 1.13 1.07 1.07 1.11 2000.0 1.11
2020-03-25 1.01 0.96 0.97 0.99 8500.0 0.99
2020-03-24 1.08 0.99 1.08 0.99 3000.0 0.99
2020-03-23 0.98 0.93 0.98 0.93 1100.0 0.93
2020-03-20 0.9 0.81 0.89 0.81 6800.0 0.81
2020-03-19 0.99 0.76 0.99 0.85 6500.0 0.85
2020-03-18 0.99 0.93 0.99 0.94 3100.0 0.94
2020-03-17 1.01 0.94 0.99 0.94 3600.0 0.94
2020-03-16 1.1 0.94 1.06 0.99 5300.0 0.99
2020-03-13 1.14 0.98 1.14 1.13 7900.0 1.13
2020-03-12 1.51 1.02 1.45 1.15 6900.0 1.15
2020-03-11 1.47 1.19 1.47 1.39 7200.0 1.39
2020-03-10 1.57 1.39 1.4 1.48 13100.0 1.48
2020-03-09 1.38 1.33 1.38 1.36 4000.0 1.36
2020-03-06 1.4 1.33 1.4 1.38 25600.0 1.38
2020-03-05 1.5 1.37 1.43 1.5 3300.0 1.5
2020-03-04 1.54 1.5 1.5 1.52 16700.0 1.52
2020-03-03 1.64 1.42 1.64 1.47 17900.0 1.47
2020-03-02 1.39 1.02 1.06 1.39 50200.0 1.39
2020-02-28 1.18 0.81 1.18 1.07 34100.0 1.07
2020-02-27 1.24 1.19 1.23 1.21 5700.0 1.21
2020-02-26 1.41 1.08 1.12 1.29 69900.0 1.29
2020-02-25 1.42 1.2 1.37 1.22 28400.0 1.22
2020-02-24 1.43 1.41 1.42 1.43 1900.0 1.43
2020-02-21 1.42 1.39 1.4 1.42 1500.0 1.42
2020-02-20 1.49 1.33 1.49 1.44 7700.0 1.44
2020-02-19 1.44 1.29 1.29 1.41 7500.0 1.41
2020-02-18 1.36 1.26 1.26 1.36 16700.0 1.36