Taiwan Navigation Co Ltd (2617)

8411
🏛️ 대만 →
12.75
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 16.35 16.45 16.15 16.45 0.1M
2021-12-29 16.25 16.50 16.20 16.40 0.2M
2021-12-28 16.45 16.45 16.25 16.25 0.1M
2021-12-27 16.45 16.55 16.30 16.55 0.1M
2021-12-24 16.15 16.55 16.10 16.55 0.2M
2021-12-23 16.10 16.20 16.05 16.20 0.1M
2021-12-22 16.05 16.15 16.00 16.15 0.0M
2021-12-21 15.95 16.05 15.80 16.05 0.1M
2021-12-20 15.80 16.00 15.80 16.00 0.1M
2021-12-17 16.05 16.05 15.80 15.80 0.1M
2021-12-16 16.15 16.20 16.00 16.10 0.1M
2021-12-15 16.00 16.25 16.00 16.20 0.1M
2021-12-14 16.00 16.10 15.85 16.10 0.1M
2021-12-13 16.05 16.15 16.00 16.05 0.1M
2021-12-10 16.15 16.35 15.95 16.10 0.2M
2021-12-09 16.15 16.30 16.15 16.20 0.1M
2021-12-08 16.20 16.20 16.00 16.15 0.1M
2021-12-07 16.20 16.20 16.00 16.10 0.1M
2021-12-06 16.10 16.30 16.05 16.20 0.1M
2021-12-03 16.15 16.25 16.05 16.20 0.1M
2021-12-02 16.10 16.25 16.05 16.25 0.1M
2021-12-01 16.00 16.30 16.00 16.25 0.1M
2021-11-30 16.25 16.30 16.15 16.30 0.1M
2021-11-29 16.00 16.30 16.00 16.30 0.0M
2021-11-26 16.50 16.50 15.90 16.35 0.2M
2021-11-25 16.40 16.55 16.40 16.50 0.1M
2021-11-24 16.40 16.45 16.25 16.45 0.1M
2021-11-23 16.60 16.60 16.35 16.45 0.1M
2021-11-22 16.40 16.65 16.40 16.65 0.1M
2021-11-19 16.60 16.60 16.40 16.45 0.1M
2021-11-18 16.50 16.60 16.35 16.60 0.1M
2021-11-17 16.40 16.55 16.35 16.55 0.1M
2021-11-16 16.55 16.65 16.35 16.45 0.2M
2021-11-15 16.35 16.60 16.20 16.60 0.4M
2021-11-12 16.20 16.40 16.20 16.40 0.1M
2021-11-11 16.25 16.45 16.20 16.40 0.1M
2021-11-10 16.45 16.45 16.15 16.45 0.3M
2021-11-09 16.15 16.70 16.15 16.45 0.3M
2021-11-08 15.90 16.10 15.90 16.05 0.2M
2021-11-05 15.75 16.00 15.75 15.90 0.3M
2021-11-04 15.75 15.85 15.55 15.85 0.1M
2021-11-03 15.80 15.90 15.50 15.80 0.3M
2021-11-02 15.30 15.85 15.20 15.85 0.4M
2021-11-01 15.20 15.35 15.10 15.30 0.2M
2021-10-29 15.15 15.25 15.10 15.20 0.1M
2021-10-28 15.00 15.15 14.95 15.15 0.2M
2021-10-27 14.95 15.00 14.90 15.00 0.2M
2021-10-26 15.05 15.10 14.85 14.95 0.1M
2021-10-25 14.90 15.05 14.80 15.05 0.1M
2021-10-22 14.85 15.00 14.75 14.95 0.1M
2021-10-21 14.80 14.95 14.75 14.90 0.1M
2021-10-20 14.75 15.00 14.70 14.90 0.1M
2021-10-19 14.75 14.95 14.70 14.85 0.1M
2021-10-18 14.60 14.95 14.55 14.80 0.1M
2021-10-15 14.80 14.85 14.65 14.65 0.1M
2021-10-14 14.75 15.00 14.70 14.85 0.0M
2021-10-13 14.60 14.80 14.60 14.80 0.1M
2021-10-12 14.75 14.85 14.55 14.80 0.1M
2021-10-08 14.70 14.85 14.70 14.80 0.1M
2021-10-07 14.60 14.85 14.60 14.75 0.1M
2021-10-06 14.55 14.65 14.50 14.65 0.0M
2021-10-05 14.45 14.65 14.45 14.60 0.0M
2021-10-04 14.45 14.60 14.35 14.55 0.1M
2021-10-01 14.30 14.65 14.30 14.65 0.1M
2021-09-30 14.50 14.70 14.50 14.70 0.0M
2021-09-29 14.25 14.45 14.15 14.45 0.0M
2021-09-28 14.60 14.70 14.30 14.40 0.1M
2021-09-27 14.15 14.70 14.15 14.60 0.1M
2021-09-24 14.30 14.35 14.20 14.20 0.1M
2021-09-23 14.10 14.25 14.10 14.25 0.0M
2021-09-22 14.15 14.15 14.00 14.10 0.1M
2021-09-17 14.45 14.55 14.40 14.40 0.0M
2021-09-16 14.45 14.50 14.40 14.50 0.0M
2021-09-15 14.50 14.60 14.40 14.40 0.0M
2021-09-14 14.40 14.50 14.40 14.45 0.0M
2021-09-13 14.65 14.75 14.35 14.35 0.1M
2021-09-10 14.50 14.65 14.50 14.60 0.1M
2021-09-09 14.65 14.75 14.45 14.55 0.1M
2021-09-08 14.55 14.70 14.50 14.70 0.0M
2021-09-07 14.40 14.75 14.35 14.75 0.1M
2021-09-06 14.50 14.50 14.40 14.45 0.0M
2021-09-03 14.55 14.70 14.50 14.55 0.1M
2021-09-02 14.55 14.65 14.55 14.55 0.0M
2021-09-01 14.55 14.60 14.50 14.60 0.1M
2021-08-31 14.75 14.75 14.60 14.60 0.1M
2021-08-30 14.65 14.80 14.65 14.80 0.0M
2021-08-27 14.60 14.75 14.60 14.70 0.0M
2021-08-26 14.65 14.85 14.65 14.65 0.1M
2021-08-25 14.70 14.85 14.70 14.85 0.0M
2021-08-24 14.75 14.85 14.65 14.80 0.0M
2021-08-23 14.70 14.80 14.70 14.80 0.1M
2021-08-20 14.55 14.75 14.30 14.75 0.0M
2021-08-19 14.40 14.60 14.25 14.60 0.0M
2021-08-18 14.20 14.60 14.05 14.60 0.1M
2021-08-17 14.40 14.65 14.05 14.35 0.2M
2021-08-16 15.00 15.00 14.40 14.80 0.2M
2021-08-13 15.25 15.25 15.15 15.15 0.0M
2021-08-12 15.25 15.40 15.20 15.40 0.1M
2021-08-11 15.35 15.40 15.15 15.40 0.1M
2021-08-10 15.40 15.40 15.25 15.35 0.0M
2021-08-09 15.45 15.55 15.20 15.45 0.1M
2021-08-06 15.50 15.55 15.40 15.45 0.0M
2021-08-05 15.45 15.50 15.40 15.50 0.0M
2021-08-04 15.40 15.50 15.30 15.45 0.1M
2021-08-03 15.30 15.60 15.30 15.55 0.1M
2021-08-02 15.50 15.50 15.35 15.50 0.0M
2021-07-30 15.20 15.50 15.20 15.50 0.0M
2021-07-29 15.20 15.40 15.05 15.40 0.1M
2021-07-28 15.20 15.40 15.15 15.35 0.1M
2021-07-27 15.40 15.50 15.05 15.40 0.1M
2021-07-26 15.50 15.50 15.30 15.40 0.1M
2021-07-23 15.35 15.50 15.30 15.50 0.2M
2021-07-22 15.30 15.35 15.10 15.35 0.1M
2021-07-21 15.35 15.40 14.90 15.40 0.1M
2021-07-20 15.20 15.40 15.20 15.40 0.0M
2021-07-19 15.35 15.35 15.20 15.35 0.0M
2021-07-16 15.30 15.40 15.20 15.40 0.0M
2021-07-15 15.20 15.35 15.20 15.30 0.0M
2021-07-14 15.25 15.25 15.05 15.20 0.0M
2021-07-13 15.30 15.50 15.20 15.25 0.1M
2021-07-12 15.25 15.35 15.20 15.30 0.1M
2021-07-09 15.30 15.40 15.25 15.25 0.3M
2021-07-08 14.90 15.15 14.75 15.15 0.1M
2021-07-07 14.90 14.90 14.70 14.85 0.1M
2021-07-06 14.80 14.85 14.70 14.85 0.1M
2021-07-05 14.65 14.80 14.55 14.80 0.1M
2021-07-02 14.85 14.90 14.50 14.75 0.1M
2021-07-01 14.95 14.95 14.70 14.80 0.2M
2021-06-30 15.00 15.10 15.00 15.05 0.0M
2021-06-29 15.20 15.20 14.90 15.15 0.1M
2021-06-28 15.05 15.10 14.95 15.10 0.1M
2021-06-25 15.05 15.10 14.85 15.05 0.4M
2021-06-24 15.00 15.10 14.95 15.05 0.0M
2021-06-23 14.90 15.05 14.90 15.05 0.1M
2021-06-22 14.95 15.05 14.80 14.90 0.1M
2021-06-21 15.40 15.40 14.95 14.95 0.1M
2021-06-18 14.60 15.50 14.60 15.40 0.7M
2021-06-17 14.55 14.65 14.45 14.65 0.0M
2021-06-16 14.60 14.60 14.35 14.60 0.0M
2021-06-15 14.40 14.55 14.35 14.55 0.0M
2021-06-11 14.60 14.60 14.35 14.35 0.0M
2021-06-10 14.15 14.55 14.15 14.50 0.1M
2021-06-09 13.95 14.35 13.95 14.35 0.1M
2021-06-08 14.00 14.15 13.95 13.95 0.0M
2021-06-07 13.90 14.00 13.90 13.95 0.0M
2021-06-04 14.05 14.10 13.80 14.10 0.1M
2021-06-03 14.05 14.05 13.90 14.05 0.1M
2021-06-02 13.90 14.00 13.90 14.00 0.0M
2021-06-01 14.05 14.05 13.90 13.90 0.0M
2021-05-31 13.80 14.05 13.80 14.05 0.0M
2021-05-28 13.80 14.10 13.80 13.95 0.1M
2021-05-27 13.90 13.95 13.70 13.80 0.1M
2021-05-26 14.00 14.05 13.85 14.05 0.0M
2021-05-25 14.10 14.20 14.00 14.00 0.1M
2021-05-24 13.85 14.15 13.75 14.15 0.1M
2021-05-21 14.05 14.25 14.00 14.05 0.0M
2021-05-20 14.00 14.05 13.80 14.05 0.1M
2021-05-19 13.65 14.10 13.60 14.10 0.1M
2021-05-18 13.65 14.10 13.65 14.00 0.1M
2021-05-17 13.30 13.65 12.90 13.65 0.3M
2021-05-14 13.90 14.00 13.60 13.90 0.2M
2021-05-13 14.10 14.10 13.50 13.90 0.3M
2021-05-12 14.55 14.55 13.25 14.00 0.6M
2021-05-11 15.00 15.00 14.55 14.70 0.3M
2021-05-10 15.10 15.20 14.90 15.00 0.2M
2021-05-07 15.20 15.35 15.05 15.15 0.2M
2021-05-06 15.05 15.55 15.05 15.05 0.1M
2021-05-05 15.20 15.75 14.90 15.05 0.4M
2021-05-04 15.90 16.20 14.90 15.30 0.5M
2021-05-03 17.10 17.10 15.90 15.90 1.0M
2021-04-29 17.55 17.90 17.15 17.60 1.1M
2021-04-28 16.45 17.75 16.45 17.55 1.4M
2021-04-27 16.05 16.50 16.05 16.45 0.8M
2021-04-26 15.85 16.30 15.70 16.00 0.7M
2021-04-23 15.75 15.80 15.50 15.70 0.5M
2021-04-22 15.55 15.95 15.50 15.60 0.9M
2021-04-21 15.30 15.55 14.80 15.45 0.6M
2021-04-20 14.60 15.85 14.60 15.35 1.8M
2021-04-19 14.90 14.90 14.40 14.60 0.4M
2021-04-16 14.60 14.60 14.40 14.55 0.2M
2021-04-15 14.35 14.60 14.15 14.60 0.2M
2021-04-14 14.75 14.75 14.30 14.35 0.4M
2021-04-13 14.50 15.05 14.50 14.95 0.7M
2021-04-12 14.30 14.45 14.30 14.45 0.6M
2021-04-09 14.20 14.25 14.15 14.25 0.2M
2021-04-08 14.00 14.15 14.00 14.15 0.2M
2021-04-07 14.00 14.10 13.90 14.10 0.2M
2021-04-06 14.05 14.10 14.00 14.10 0.1M
2021-04-01 14.05 14.15 13.95 14.05 0.1M
2021-03-31 14.10 14.15 13.95 14.15 0.1M
2021-03-30 14.05 14.25 14.05 14.05 0.1M
2021-03-29 14.10 14.35 13.95 13.95 0.7M
2021-03-26 14.15 14.55 14.15 14.55 0.2M
2021-03-25 14.25 14.25 14.15 14.25 0.1M
2021-03-24 14.15 14.25 14.10 14.25 0.1M
2021-03-23 14.10 14.20 14.00 14.15 0.2M
2021-03-22 14.00 14.10 13.95 14.10 0.2M
2021-03-19 14.10 14.10 13.90 14.05 0.2M
2021-03-18 14.10 14.15 14.10 14.10 0.3M
2021-03-17 14.15 14.20 14.00 14.15 0.2M
2021-03-16 14.10 14.20 14.00 14.10 0.2M
2021-03-15 14.00 14.15 14.00 14.10 0.2M
2021-03-12 14.00 14.05 13.90 14.00 0.1M
2021-03-11 14.05 14.20 14.05 14.05 0.1M
2021-03-10 14.20 14.20 13.90 14.05 0.1M
2021-03-09 14.20 14.20 14.00 14.15 0.1M
2021-03-08 14.10 14.25 14.10 14.20 0.1M
2021-03-05 13.95 14.15 13.90 14.10 0.1M
2021-03-04 14.15 14.20 13.95 13.95 0.1M
2021-03-03 14.10 14.25 14.05 14.15 0.2M
2021-03-02 14.30 14.35 14.00 14.05 0.2M
2021-02-26 14.35 14.35 14.00 14.35 0.2M
2021-02-25 14.30 14.40 14.20 14.30 0.1M
2021-02-24 14.20 14.40 14.10 14.30 0.2M
2021-02-23 14.30 14.45 14.25 14.35 0.1M
2021-02-22 14.15 14.30 14.05 14.30 0.1M
2021-02-19 14.00 14.10 13.90 14.10 0.1M
2021-02-18 13.95 14.20 13.90 14.00 0.1M
2021-02-17 13.95 14.00 13.85 13.95 0.1M
2021-02-05 13.70 13.90 13.55 13.85 0.1M
2021-02-04 13.40 13.70 13.40 13.70 0.1M
2021-02-03 13.30 13.65 13.30 13.65 0.1M
2021-02-02 13.10 13.55 13.10 13.55 0.1M
2021-02-01 13.30 13.50 13.30 13.35 0.0M
2021-01-29 13.20 13.50 13.20 13.50 0.1M
2021-01-28 13.40 13.50 13.25 13.25 0.1M
2021-01-27 13.50 13.55 13.40 13.55 0.0M
2021-01-26 13.50 13.55 13.20 13.50 0.1M
2021-01-25 13.55 13.55 13.30 13.50 0.0M
2021-01-22 13.65 13.70 13.40 13.40 0.1M
2021-01-21 13.80 13.95 13.55 13.55 0.1M
2021-01-20 13.85 13.85 13.50 13.80 0.2M
2021-01-19 14.05 14.10 13.95 14.05 0.1M
2021-01-18 14.00 14.15 13.80 14.15 0.1M
2021-01-15 13.95 14.10 13.85 14.10 0.1M
2021-01-14 14.05 14.15 13.95 14.15 0.0M
2021-01-13 13.90 14.10 13.80 14.10 0.1M
2021-01-12 13.70 14.00 13.65 14.00 0.1M
2021-01-11 13.85 13.90 13.75 13.90 0.1M
2021-01-08 14.00 14.15 13.95 13.95 0.1M
2021-01-07 13.90 14.10 13.90 14.10 0.1M
2021-01-06 14.15 14.20 13.80 13.90 0.2M
2021-01-05 14.40 14.50 14.15 14.25 0.2M
2021-01-04 14.05 14.50 14.05 14.45 0.2M