TNGX
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 24.00
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 22.99 | 25.52 | 22.63 | 24.00 | 24.00 | +5.73% | 4.7M | 24.10 | 2.26 |
| 2026-09-08 | 22.50 | 23.08 | 22.26 | 22.70 | 22.70 | +0.80% | 2.4M | 22.77 | 1.17 |
| 2026-09-04 | 22.48 | 22.94 | 22.29 | 22.52 | 22.52 | -1.05% | 1.5M | 22.51 | 0.67 |
| 2026-09-03 | 22.50 | 22.79 | 22.13 | 22.76 | 22.76 | +1.97% | 1.3M | 22.64 | 0.62 |
| 2026-09-02 | 22.62 | 23.12 | 21.64 | 22.32 | 22.32 | -0.13% | 1.9M | 22.33 | 0.89 |
| 2026-09-01 | 22.60 | 23.06 | 22.07 | 22.35 | 22.35 | -2.15% | 1.5M | 22.36 | 0.71 |
| 2026-08-31 | 23.28 | 23.50 | 22.61 | 22.84 | 22.84 | -2.14% | 1.9M | 22.81 | 0.85 |
| 2026-08-28 | 24.93 | 25.09 | 23.27 | 23.34 | 23.34 | -7.67% | 2.0M | 23.74 | 0.92 |
| 2026-08-27 | 25.39 | 26.85 | 25.24 | 25.28 | 25.28 | -0.75% | 2.0M | 25.89 | 0.95 |
| 2026-08-26 | 24.65 | 27.00 | 24.26 | 25.47 | 25.47 | +2.83% | 3.2M | 25.81 | 1.52 |
| 2026-08-25 | 25.04 | 25.61 | 24.35 | 24.77 | 24.77 | +1.06% | 2.3M | 24.82 | 0.99 |
| 2026-08-24 | 23.60 | 24.68 | 22.91 | 24.51 | 24.51 | +2.64% | 2.1M | 24.10 | 0.91 |
| 2026-08-21 | 23.95 | 24.36 | 23.48 | 23.88 | 23.88 | +1.57% | 2.5M | 23.84 | 1.08 |
| 2026-08-20 | 25.51 | 25.67 | 23.14 | 23.51 | 23.51 | -6.71% | 2.1M | 23.61 | 0.91 |
| 2026-08-19 | 26.19 | 26.34 | 25.01 | 25.20 | 25.20 | -0.94% | 1.8M | 25.45 | 0.81 |
| 2026-08-18 | 25.00 | 25.95 | 24.97 | 25.44 | 25.44 | +0.59% | 2.3M | 25.28 | 1.02 |
| 2026-08-17 | 25.64 | 25.93 | 25.11 | 25.29 | 25.29 | -1.21% | 2.2M | 25.39 | 1.02 |
| 2026-08-14 | 25.21 | 25.70 | 24.75 | 25.60 | 25.60 | -0.19% | 1.4M | 25.33 | 0.65 |
| 2026-08-13 | 25.85 | 25.95 | 25.38 | 25.65 | 25.65 | +0.27% | 2.2M | 25.65 | 0.94 |
| 2026-08-12 | 26.08 | 26.84 | 25.50 | 25.58 | 25.58 | -2.89% | 2.4M | 25.93 | 1.06 |
| 2026-08-11 | 27.05 | 27.53 | 26.15 | 26.34 | 26.34 | -4.81% | 2.3M | 26.60 | 1.00 |
| 2026-08-10 | 26.90 | 28.09 | 26.70 | 27.67 | 27.67 | +2.22% | 2.6M | 27.44 | 1.12 |
| 2026-08-07 | 28.71 | 29.23 | 26.75 | 27.07 | 27.07 | -6.66% | 3.2M | 27.20 | 1.42 |
| 2026-08-06 | 28.28 | 30.10 | 28.28 | 29.00 | 29.00 | +0.73% | 1.3M | 29.12 | 0.56 |
| 2026-08-05 | 29.42 | 30.25 | 28.00 | 28.79 | 28.79 | -1.94% | 1.9M | 29.18 | 0.76 |
| 2026-08-04 | 27.74 | 29.43 | 27.54 | 29.36 | 29.36 | +7.90% | 1.9M | 28.96 | 0.75 |
| 2026-08-03 | 26.83 | 27.79 | 25.94 | 27.21 | 27.21 | +0.11% | 2.0M | 27.17 | 0.79 |
| 2026-07-31 | 27.52 | 27.95 | 26.32 | 27.18 | 27.18 | -1.41% | 1.7M | 27.08 | 0.67 |
| 2026-07-30 | 26.36 | 27.64 | 26.10 | 27.57 | 27.57 | +6.65% | 1.4M | 27.09 | 0.54 |
| 2026-07-29 | 26.82 | 27.00 | 25.41 | 25.85 | 25.85 | -3.00% | 2.2M | 25.97 | 0.79 |
| 2026-07-28 | 26.68 | 26.94 | 25.33 | 26.65 | 26.65 | -0.26% | 6.6M | 26.53 | 2.37 |
| 2026-07-27 | 26.81 | 28.09 | 26.51 | 26.72 | 26.72 | +0.34% | 2.2M | 26.92 | 0.64 |
| 2026-07-24 | 27.50 | 27.66 | 26.25 | 26.63 | 26.63 | -2.99% | 2.5M | 26.74 | 0.70 |
| 2026-07-23 | 27.55 | 28.05 | 27.24 | 27.45 | 27.45 | -2.31% | 1.4M | 27.56 | 0.37 |
| 2026-07-22 | 28.19 | 28.69 | 27.92 | 28.10 | 28.10 | -3.17% | 1.2M | 28.28 | 0.32 |
| 2026-07-21 | 27.61 | 29.24 | 27.61 | 29.02 | 29.02 | +5.37% | 2.0M | 28.86 | 0.47 |
| 2026-07-20 | 28.50 | 29.34 | 27.50 | 27.54 | 27.54 | -3.57% | 1.3M | 27.89 | 0.27 |
| 2026-07-17 | 27.60 | 29.71 | 27.14 | 28.56 | 28.56 | +3.33% | 2.3M | 28.85 | 0.49 |
| 2026-07-16 | 29.50 | 29.99 | 27.13 | 27.64 | 27.64 | -8.63% | 3.7M | 28.10 | 0.80 |
| 2026-07-15 | 29.77 | 30.55 | 29.50 | 30.25 | 30.25 | +2.02% | 2.3M | 30.14 | 0.47 |
| 2026-07-14 | 29.18 | 29.71 | 28.45 | 29.65 | 29.65 | +4.55% | 1.9M | 29.23 | 0.37 |
| 2026-07-13 | 30.55 | 30.77 | 28.25 | 28.36 | 28.36 | -8.69% | 2.5M | 29.01 | 0.47 |
| 2026-07-10 | 30.52 | 31.48 | 28.91 | 31.06 | 31.06 | — | 3.4M | 30.51 | — |
| 2026-07-09 | 30.65 | 31.28 | 29.87 | 30.52 | 30.52 | — | 2.7M | 30.46 | — |
| 2026-07-08 | 29.98 | 32.17 | 29.93 | 30.64 | 30.64 | — | 4.0M | 30.72 | — |
| 2026-07-07 | 30.35 | 30.81 | 29.19 | 30.12 | 30.12 | — | 2.8M | 30.09 | — |
| 2026-07-06 | 29.12 | 30.31 | 29.01 | 29.94 | 29.94 | — | 2.1M | 29.81 | — |
| 2026-07-02 | 29.00 | 30.57 | 28.60 | 29.46 | 29.46 | — | 2.3M | 29.28 | — |
| 2026-07-01 | 30.64 | 31.29 | 28.70 | 28.73 | 28.73 | — | 4.4M | 29.16 | — |
| 2026-06-30 | 32.44 | 33.53 | 31.09 | 31.26 | 31.26 | — | 4.8M | 32.30 | — |
| 2026-06-29 | 31.45 | 32.70 | 31.03 | 32.56 | 32.56 | — | 5.9M | 31.91 | — |
| 2026-06-26 | 31.47 | 31.59 | 29.95 | 31.47 | 31.47 | — | 15.4M | 31.26 | — |
| 2026-06-25 | 29.35 | 31.14 | 29.02 | 30.14 | 30.14 | — | 4.6M | 30.01 | — |
| 2026-06-24 | 28.41 | 29.89 | 28.38 | 29.12 | 29.12 | — | 4.8M | 29.37 | — |
| 2026-06-23 | 28.01 | 29.09 | 28.01 | 28.39 | 28.39 | — | 5.4M | 28.71 | — |
| 2026-06-22 | 28.52 | 28.95 | 27.65 | 28.50 | 28.50 | — | 6.3M | 28.38 | — |
| 2026-06-18 | 31.10 | 31.68 | 27.82 | 27.97 | 27.97 | — | 12.1M | 28.59 | — |
| 2026-06-17 | 32.12 | 34.39 | 31.52 | 32.29 | 32.29 | — | 2.8M | 32.96 | — |
| 2026-06-16 | 32.84 | 33.14 | 31.93 | 32.16 | 32.16 | — | 3.1M | 32.45 | — |
| 2026-06-11 | 28.81 | 30.00 | 28.07 | 29.82 | 29.82 | — | 6.4M | 29.00 | — |
| 2026-06-10 | 31.65 | 31.66 | 28.42 | 28.68 | 28.68 | — | 9.8M | 29.68 | — |
| 2026-06-09 | 32.23 | 32.79 | 29.41 | 31.56 | 31.56 | — | 7.1M | 31.13 | — |
| 2026-06-08 | 30.00 | 32.50 | 26.08 | 30.93 | 30.93 | — | 21.8M | 29.50 | — |
| 2026-06-01 | 21.76 | 23.49 | 21.36 | 23.10 | 23.10 | — | 3.1M | 22.90 | — |
| 2026-05-29 | 20.06 | 22.20 | 19.75 | 21.98 | 21.98 | — | 3.4M | 21.56 | — |
| 2026-05-26 | 20.61 | 20.61 | 19.79 | 20.04 | 20.04 | — | 2.0M | 20.09 | — |
| 2026-05-22 | 21.45 | 21.63 | 20.21 | 20.24 | 20.24 | — | 1.7M | 20.70 | — |
| 2026-05-21 | 20.99 | 22.24 | 20.67 | 21.62 | 21.62 | — | 2.6M | 21.52 | — |
| 2026-05-20 | 21.08 | 21.97 | 20.16 | 21.08 | 21.08 | — | 3.4M | 21.09 | — |
| 2026-05-19 | 20.40 | 21.38 | 19.75 | 20.30 | 20.30 | — | 1.9M | 20.56 | — |
| 2026-05-18 | 20.95 | 21.25 | 20.30 | 20.63 | 20.63 | — | 3.3M | 20.71 | — |
| 2026-05-07 | 24.10 | 24.10 | 22.92 | 23.48 | 23.48 | — | 7.0M | 23.42 | — |
| 2026-05-06 | 23.95 | 24.30 | 23.00 | 23.62 | 23.62 | — | 1.5M | 23.67 | — |
| 2026-05-05 | 22.89 | 24.25 | 22.36 | 24.20 | 24.20 | — | 2.2M | 23.33 | — |
| 2026-05-04 | 21.06 | 23.28 | 20.95 | 22.71 | 22.71 | — | 2.3M | 22.77 | — |
| 2026-04-27 | 26.32 | 27.12 | 25.79 | 26.33 | 26.33 | — | 2.7M | 26.32 | — |
| 2026-04-24 | 26.01 | 26.05 | 24.95 | 25.77 | 25.77 | — | 5.2M | 25.38 | — |
| 2026-04-23 | 26.63 | 27.28 | 25.24 | 25.87 | 25.87 | — | 2.9M | 25.83 | — |
| 2026-04-20 | 26.86 | 27.16 | 26.04 | 26.39 | 26.39 | — | 1.5M | 26.53 | — |
| 2026-04-17 | 25.31 | 26.81 | 24.92 | 26.64 | 26.64 | — | 2.8M | 26.14 | — |
| 2026-04-10 | 20.86 | 21.01 | 19.68 | 19.95 | 19.95 | — | 1.7M | 20.20 | — |
| 2026-04-09 | 20.05 | 21.01 | 19.82 | 20.70 | 20.70 | — | 2.9M | 20.63 | — |
| 2026-04-08 | 20.25 | 20.54 | 19.62 | 20.06 | 20.06 | — | 2.5M | 20.00 | — |
| 2026-04-07 | 20.23 | 20.23 | 19.24 | 19.80 | 19.80 | — | 2.0M | 19.72 | — |
| 2026-04-02 | 21.26 | 22.20 | 20.62 | 21.63 | 21.63 | — | 2.9M | 21.61 | — |
| 2026-03-26 | 20.60 | 20.99 | 19.68 | 19.86 | 19.86 | — | 2.7M | 20.30 | — |
| 2026-03-25 | 19.60 | 21.82 | 19.60 | 20.88 | 20.88 | — | 4.4M | 21.03 | — |
| 2026-03-24 | 18.75 | 19.75 | 18.51 | 19.48 | 19.48 | — | 3.0M | 19.30 | — |
| 2026-03-23 | 19.04 | 19.91 | 18.93 | 18.96 | 18.96 | — | 3.6M | 19.28 | — |
| 2026-03-18 | 18.59 | 18.93 | 18.34 | 18.68 | 18.68 | — | 2.5M | 18.68 | — |
| 2026-03-17 | 17.74 | 18.97 | 17.52 | 18.68 | 18.68 | — | 3.5M | 18.50 | — |
| 2026-03-16 | 17.33 | 18.50 | 17.25 | 17.88 | 17.88 | — | 2.9M | 18.01 | — |
| 2026-03-13 | 17.25 | 17.58 | 16.77 | 17.30 | 17.30 | — | 4.2M | 17.28 | — |