Taiwan Line Tek Electronic Co Ltd (2462)

2462
🏛️ 대만 →
25.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.55 25.95 24.85 25.70 0.3M
2025-09-25 25.95 26.20 25.50 25.55 0.4M
2025-09-24 25.45 25.95 25.10 25.95 0.2M
2025-09-23 25.55 25.75 24.85 25.45 0.5M
2025-09-22 26.20 26.30 25.65 25.75 0.6M
2025-09-19 25.35 26.45 25.20 26.10 0.8M
2025-09-18 25.85 25.85 25.15 25.25 0.7M
2025-09-17 24.40 26.25 24.40 25.45 2.1M
2025-09-16 23.00 24.65 22.90 24.40 0.7M
2025-09-15 22.75 22.95 22.70 22.85 0.2M
2025-09-12 23.00 23.10 22.70 22.70 0.3M
2025-09-11 23.20 23.20 22.70 22.90 0.5M
2025-09-10 23.20 23.45 23.05 23.25 0.3M
2025-09-09 23.95 23.95 23.25 23.30 0.5M
2025-09-08 24.55 24.55 23.90 23.90 0.4M
2025-09-05 24.95 24.95 24.20 24.55 0.3M
2025-09-04 24.20 24.70 24.10 24.70 0.6M
2025-09-03 23.55 24.00 23.55 24.00 0.1M
2025-09-02 23.60 23.80 23.25 23.55 0.2M
2025-09-01 24.15 24.15 23.35 23.80 0.3M
2025-08-29 24.25 24.40 24.10 24.15 0.2M
2025-08-28 24.35 24.40 23.95 24.15 0.2M
2025-08-27 23.95 24.35 23.95 24.20 0.2M
2025-08-26 24.05 24.20 23.95 23.95 0.2M
2025-08-25 24.20 24.40 23.85 24.05 0.2M
2025-08-22 24.40 24.70 24.10 24.15 0.5M
2025-08-21 23.40 24.40 23.40 24.25 0.6M
2025-08-20 23.50 23.60 22.85 23.50 0.4M
2025-08-19 23.80 24.00 23.60 23.70 0.4M
2025-08-18 23.75 23.95 23.75 23.75 0.4M
2025-08-15 23.85 23.85 23.40 23.75 0.3M
2025-08-14 23.75 24.15 23.60 23.85 0.9M
2025-08-13 24.30 24.30 23.40 23.50 1.9M
2025-08-12 23.25 24.90 23.25 24.70 2.3M
2025-08-11 23.80 24.40 23.00 23.25 1.2M
2025-08-08 24.30 24.70 24.05 24.40 0.6M
2025-08-07 25.10 25.35 23.60 24.30 1.2M
2025-08-06 25.40 25.45 25.00 25.10 0.6M
2025-08-05 25.20 25.35 24.90 25.30 0.6M
2025-08-04 24.85 25.25 24.60 25.00 0.7M
2025-08-01 23.85 25.10 23.75 25.00 0.9M
2025-07-31 24.80 25.30 24.20 24.20 1.5M
2025-07-30 24.30 24.90 24.20 24.80 1.1M
2025-07-29 24.15 24.90 23.85 24.25 1.7M
2025-07-28 24.35 24.60 23.80 24.00 1.9M
2025-07-25 23.60 24.55 23.60 24.40 1.6M
2025-07-24 23.80 24.00 23.65 23.70 0.4M
2025-07-23 23.10 23.75 23.10 23.75 0.6M
2025-07-22 23.35 23.40 22.85 22.95 0.7M
2025-07-21 23.10 23.50 23.05 23.35 0.4M
2025-07-18 23.50 23.80 23.00 23.00 0.6M
2025-07-17 23.80 23.95 23.30 23.45 0.6M
2025-07-16 23.70 23.85 23.40 23.45 0.9M
2025-07-15 23.20 23.80 23.10 23.65 1.2M
2025-07-14 24.80 25.10 23.20 23.20 8.1M
2025-07-11 22.00 24.30 22.00 24.30 2.7M
2025-07-10 22.35 22.35 22.00 22.10 0.4M
2025-07-09 21.75 22.40 21.70 22.20 0.5M
2025-07-08 22.00 22.10 21.30 21.75 0.8M
2025-07-07 24.00 24.70 22.10 22.15 2.8M
2025-07-04 24.30 24.30 23.50 23.65 0.8M
2025-07-03 24.20 24.30 23.75 24.00 2.1M
2025-07-02 23.50 24.60 23.20 24.10 9.8M
2025-07-01 22.40 22.40 22.40 22.40 0.5M
2025-06-30 20.55 20.65 20.20 20.40 0.1M
2025-06-27 20.85 20.85 20.45 20.65 0.1M
2025-06-26 20.20 20.80 20.20 20.60 0.1M
2025-06-25 20.30 20.40 20.15 20.20 0.1M
2025-06-24 19.75 20.30 19.60 20.20 0.1M
2025-06-23 19.75 19.75 19.35 19.50 0.1M
2025-06-20 20.20 20.25 19.75 19.90 0.2M
2025-06-19 20.70 20.70 20.20 20.25 0.1M
2025-06-18 20.50 20.60 20.45 20.55 0.1M
2025-06-17 20.80 20.85 20.40 20.45 0.1M
2025-06-16 20.70 20.70 20.40 20.65 0.1M
2025-06-13 21.20 21.20 20.55 20.60 0.2M
2025-06-12 21.60 21.70 21.05 21.20 0.3M
2025-06-11 20.55 21.60 20.40 21.60 0.6M
2025-06-10 20.25 20.60 20.25 20.50 0.1M
2025-06-09 20.45 20.45 19.95 20.15 0.2M
2025-06-06 20.45 20.55 20.25 20.45 0.1M
2025-06-05 20.90 20.90 20.35 20.55 0.1M
2025-06-04 20.55 20.80 20.55 20.70 0.1M
2025-06-03 20.60 20.60 20.30 20.30 0.1M
2025-06-02 21.10 21.10 20.50 20.60 0.1M
2025-05-29 21.60 21.70 21.15 21.30 0.1M
2025-05-28 21.95 22.00 21.45 21.45 0.1M
2025-05-27 22.30 22.35 21.80 21.85 0.1M
2025-05-26 22.40 22.50 22.05 22.10 0.1M
2025-05-23 22.15 22.55 22.10 22.40 0.2M
2025-05-22 22.20 22.20 21.90 22.00 0.1M
2025-05-21 22.20 22.35 22.00 22.25 0.2M
2025-05-20 21.85 22.70 21.85 22.15 0.2M
2025-05-19 22.00 22.05 21.75 21.80 0.1M
2025-05-16 22.50 22.55 21.90 22.05 0.2M
2025-05-15 22.50 22.60 22.30 22.40 0.1M
2025-05-14 22.45 22.65 22.30 22.55 0.2M
2025-05-13 22.70 22.75 22.05 22.10 0.3M
2025-05-12 22.15 22.80 22.10 22.40 0.3M
2025-05-09 21.75 22.10 21.75 21.90 0.2M
2025-05-08 21.55 21.75 21.50 21.75 0.1M
2025-05-07 21.55 21.60 21.35 21.40 0.1M
2025-05-06 21.10 21.65 21.10 21.65 0.1M
2025-05-05 22.00 22.00 20.85 21.30 0.3M
2025-05-02 21.60 22.10 21.50 21.90 0.2M
2025-04-30 21.65 22.00 21.30 21.30 0.2M
2025-04-29 21.25 21.65 21.25 21.65 0.2M
2025-04-28 21.05 21.65 21.05 21.10 0.4M
2025-04-25 20.70 21.45 20.65 21.00 0.5M
2025-04-24 20.45 20.55 20.20 20.25 0.1M
2025-04-23 20.00 20.50 20.00 20.40 0.1M
2025-04-22 19.70 19.80 19.40 19.55 0.2M
2025-04-21 20.70 20.70 19.80 19.85 0.3M
2025-04-18 21.00 21.10 20.60 20.65 0.2M
2025-04-17 20.70 20.95 20.45 20.90 0.2M
2025-04-16 21.00 21.15 20.60 20.60 0.3M
2025-04-15 19.85 21.20 19.85 20.90 0.5M
2025-04-14 19.80 20.40 19.50 19.75 0.4M
2025-04-11 18.30 19.60 18.05 19.50 0.6M
2025-04-10 19.90 20.05 19.60 20.05 0.7M
2025-04-09 18.45 19.05 18.25 18.25 0.8M
2025-04-08 20.25 20.40 20.25 20.25 0.5M
2025-04-07 22.45 22.45 22.45 22.45 0.1M
2025-04-02 24.65 24.90 24.25 24.90 0.3M
2025-04-01 24.90 24.90 24.35 24.65 0.4M
2025-03-31 25.15 25.65 24.10 24.90 0.6M
2025-03-28 26.85 26.90 26.20 26.45 0.2M
2025-03-27 27.25 27.50 26.95 26.95 0.2M
2025-03-26 27.05 27.60 27.05 27.25 0.3M
2025-03-25 26.75 27.00 26.75 27.00 0.2M
2025-03-24 26.80 26.90 26.65 26.75 0.2M
2025-03-21 26.90 26.90 26.70 26.80 0.2M
2025-03-20 26.75 27.00 26.70 26.90 0.1M
2025-03-19 26.75 26.80 26.40 26.75 0.2M
2025-03-18 26.80 27.00 26.65 26.80 0.1M
2025-03-17 26.50 26.80 26.50 26.80 0.1M
2025-03-14 26.05 26.50 26.05 26.50 0.1M
2025-03-13 26.15 26.60 25.80 26.00 0.1M
2025-03-12 26.00 26.20 25.90 26.15 0.1M
2025-03-11 25.90 26.15 25.00 26.00 0.2M
2025-03-10 26.50 26.55 26.10 26.30 0.1M
2025-03-07 27.00 27.00 26.40 26.60 0.2M
2025-03-06 27.15 27.20 26.80 27.05 0.1M
2025-03-05 26.95 27.25 26.90 27.15 0.1M
2025-03-04 27.05 27.05 26.70 26.95 0.2M
2025-03-03 26.90 27.15 26.80 27.10 0.1M
2025-02-27 27.10 27.40 27.00 27.20 0.2M
2025-02-26 27.20 27.20 26.95 27.10 0.1M
2025-02-25 27.40 27.40 27.00 27.20 0.2M
2025-02-24 27.20 27.45 27.20 27.40 0.1M
2025-02-21 26.90 27.25 26.90 27.20 0.1M
2025-02-20 27.20 27.45 27.20 27.20 0.1M
2025-02-19 27.15 27.40 27.05 27.20 0.2M
2025-02-18 27.40 27.40 26.95 27.15 0.1M
2025-02-17 26.70 27.45 26.70 27.45 0.4M
2025-02-14 26.50 27.05 26.50 26.90 0.3M
2025-02-13 26.00 26.50 26.00 26.50 0.2M
2025-02-12 26.25 26.35 25.80 26.00 0.2M
2025-02-11 26.55 26.60 26.15 26.25 0.1M
2025-02-10 26.30 26.70 26.05 26.55 0.2M
2025-02-07 26.40 26.40 26.05 26.35 0.2M
2025-02-06 26.05 26.55 26.05 26.40 0.3M
2025-02-05 25.30 25.85 25.30 25.85 0.2M
2025-02-04 25.40 25.50 25.20 25.30 0.1M
2025-02-03 25.60 25.60 25.00 25.40 0.1M
2025-01-22 25.25 25.80 25.15 25.80 0.2M
2025-01-21 25.45 25.60 25.10 25.25 0.1M
2025-01-20 25.25 25.50 25.05 25.50 0.1M
2025-01-17 25.45 25.45 25.20 25.30 0.1M
2025-01-16 25.45 25.60 25.20 25.45 0.1M
2025-01-15 24.90 25.50 24.90 25.40 0.2M
2025-01-14 24.60 24.95 24.60 24.90 0.1M
2025-01-13 25.25 25.25 24.25 24.60 0.3M
2025-01-10 25.05 25.55 25.05 25.25 0.2M
2025-01-09 25.40 25.95 25.05 25.05 0.2M
2025-01-08 25.20 25.40 25.10 25.25 0.2M
2025-01-07 25.80 26.05 25.40 25.40 0.2M
2025-01-06 25.55 25.95 25.45 25.80 0.4M
2025-01-03 26.00 26.15 25.50 25.55 0.2M
2025-01-02 26.10 26.20 25.85 26.00 0.2M