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
2021-12-30 29.30 29.30 28.65 28.65 0.4M
2021-12-29 29.35 29.35 28.90 29.00 0.2M
2021-12-28 29.45 29.95 29.05 29.25 0.6M
2021-12-27 29.35 29.75 29.20 29.50 0.5M
2021-12-24 30.20 30.20 28.85 29.20 1.2M
2021-12-23 28.50 30.65 28.30 30.20 3.4M
2021-12-22 27.90 28.70 27.75 28.20 0.6M
2021-12-21 27.85 28.80 27.65 27.80 0.3M
2021-12-20 28.05 28.30 27.80 27.85 0.1M
2021-12-17 29.00 29.00 27.95 28.05 0.4M
2021-12-16 29.45 29.65 28.90 29.20 0.5M
2021-12-15 28.75 29.25 28.75 28.80 0.3M
2021-12-14 29.95 30.00 28.60 28.75 0.3M
2021-12-13 29.60 30.50 29.40 29.65 1.4M
2021-12-10 28.50 29.50 28.50 29.30 0.5M
2021-12-09 29.50 29.50 28.35 28.80 0.4M
2021-12-08 29.00 29.55 28.75 29.40 0.7M
2021-12-07 28.60 29.20 28.20 28.75 0.8M
2021-12-06 27.75 28.65 27.50 28.25 0.5M
2021-12-03 28.40 28.40 27.75 28.05 0.2M
2021-12-02 27.80 28.40 27.70 27.75 0.2M
2021-12-01 27.95 28.05 27.65 27.80 0.2M
2021-11-30 28.35 28.55 27.60 27.90 0.2M
2021-11-29 28.20 28.30 27.30 27.95 0.3M
2021-11-26 29.50 29.50 28.60 28.75 0.3M
2021-11-25 29.65 29.75 29.20 29.20 0.2M
2021-11-24 29.70 30.00 29.55 29.65 0.3M
2021-11-23 30.35 30.35 29.60 29.80 0.6M
2021-11-22 29.20 31.40 29.05 30.95 1.4M
2021-11-19 29.20 29.60 28.50 28.75 0.4M
2021-11-18 30.10 30.70 29.15 29.30 0.6M
2021-11-17 29.70 30.80 29.35 30.10 1.1M
2021-11-16 30.00 30.00 28.70 28.75 0.7M
2021-11-15 30.90 30.90 29.65 29.80 0.8M
2021-11-12 31.05 31.10 30.65 30.90 0.3M
2021-11-11 30.70 31.50 30.05 31.05 1.0M
2021-11-10 31.60 31.60 30.50 30.80 1.0M
2021-11-09 31.50 32.05 31.15 32.00 1.6M
2021-11-08 30.40 31.40 29.60 31.35 1.1M
2021-11-05 30.70 30.75 30.20 30.40 0.3M
2021-11-04 30.20 31.45 29.70 31.00 1.2M
2021-11-03 31.65 31.65 29.80 30.45 1.3M
2021-11-02 33.10 33.10 30.50 31.55 2.1M
2021-11-01 32.40 33.55 32.10 32.95 5.2M
2021-10-29 29.25 30.95 29.20 30.95 2.4M
2021-10-28 27.85 29.00 27.85 29.00 1.2M
2021-10-27 27.70 28.00 27.30 27.85 0.9M
2021-10-26 27.20 28.00 26.75 27.70 0.4M
2021-10-25 25.80 27.25 25.80 27.20 0.5M
2021-10-22 25.95 25.95 25.40 25.80 0.0M
2021-10-21 26.05 26.05 25.70 25.95 0.0M
2021-10-20 24.80 26.05 24.75 26.05 0.3M
2021-10-19 25.00 25.20 24.50 25.20 0.2M
2021-10-18 24.90 25.00 24.45 25.00 0.1M
2021-10-15 24.50 24.70 24.30 24.70 0.1M
2021-10-14 24.70 24.80 23.85 24.50 0.1M
2021-10-13 25.50 25.50 24.00 24.70 0.3M
2021-10-12 25.60 25.85 24.95 25.50 0.1M
2021-10-08 25.80 25.85 25.65 25.85 0.0M
2021-10-07 25.50 25.80 25.45 25.80 0.1M
2021-10-06 25.90 25.90 25.20 25.50 0.1M
2021-10-05 24.60 25.90 24.50 25.90 0.2M
2021-10-04 26.40 26.50 25.75 26.10 0.1M
2021-10-01 26.95 27.00 26.00 26.50 0.1M
2021-09-30 26.60 27.05 26.30 27.00 0.3M
2021-09-29 26.60 26.60 25.80 26.60 0.2M
2021-09-28 26.70 26.75 26.40 26.70 0.0M
2021-09-27 26.60 26.70 26.35 26.70 0.1M
2021-09-24 27.00 27.05 26.50 26.60 0.1M
2021-09-23 26.80 27.00 26.40 27.00 0.1M
2021-09-22 27.90 27.90 26.50 26.80 0.1M
2021-09-17 27.65 28.10 27.65 27.90 0.4M
2021-09-16 27.80 27.85 27.35 27.70 0.3M
2021-09-15 27.25 27.80 27.00 27.80 0.4M
2021-09-14 26.80 27.25 26.55 27.25 0.4M
2021-09-13 26.40 26.80 26.20 26.80 0.1M
2021-09-10 25.75 26.75 25.75 26.40 0.3M
2021-09-09 25.90 26.00 25.50 25.75 0.1M
2021-09-08 26.35 26.35 25.90 25.90 0.1M
2021-09-07 26.50 26.55 26.00 26.45 0.1M
2021-09-06 27.50 27.50 26.45 26.50 0.3M
2021-09-03 27.90 27.90 27.40 27.65 0.1M
2021-09-02 28.00 28.00 27.50 27.70 0.0M
2021-09-01 28.05 28.10 27.80 28.00 0.0M
2021-08-31 27.90 28.10 27.70 28.05 0.1M
2021-08-30 27.85 27.90 27.85 27.90 0.1M
2021-08-27 27.80 28.25 27.70 28.10 0.3M
2021-08-26 28.05 28.05 27.60 27.80 0.1M
2021-08-25 27.70 28.25 27.45 28.00 0.1M
2021-08-24 28.00 28.10 27.30 27.60 0.1M
2021-08-23 27.55 28.00 27.55 28.00 0.2M
2021-08-20 27.70 27.70 27.20 27.55 0.1M
2021-08-19 28.00 28.60 27.30 27.60 0.1M
2021-08-18 28.30 28.75 27.55 28.40 0.2M
2021-08-17 27.00 28.40 27.00 28.30 0.2M
2021-08-16 27.30 27.65 26.70 27.00 0.2M
2021-08-13 28.10 28.10 27.30 27.55 0.2M
2021-08-12 28.05 28.10 27.70 28.10 0.1M
2021-08-11 28.60 28.60 27.70 28.00 0.1M
2021-08-10 28.90 29.00 28.40 28.50 0.1M
2021-08-09 28.65 29.00 28.50 28.60 0.1M
2021-08-06 28.35 29.10 28.25 28.85 0.2M
2021-08-05 29.50 29.55 29.00 29.10 0.2M
2021-08-04 29.20 29.95 29.10 29.45 0.1M
2021-08-03 29.25 29.40 29.15 29.25 0.1M
2021-08-02 29.20 29.30 28.90 29.25 0.2M
2021-07-30 30.10 30.10 28.90 29.10 0.5M
2021-07-29 30.10 30.10 29.40 30.00 0.2M
2021-07-28 30.85 31.20 29.45 29.95 0.6M
2021-07-27 31.40 31.55 30.50 30.55 0.4M
2021-07-26 31.75 32.15 31.45 31.75 0.8M
2021-07-23 31.85 31.85 31.30 31.75 0.4M
2021-07-22 30.25 31.80 30.25 31.35 0.7M
2021-07-21 31.35 31.40 29.70 30.20 0.5M
2021-07-20 31.40 31.60 30.85 30.85 0.3M
2021-07-19 30.30 31.50 30.00 31.40 1.0M
2021-07-16 30.90 31.00 30.00 30.30 0.4M
2021-07-15 31.70 31.70 30.70 30.85 0.6M
2021-07-14 30.90 32.10 30.90 31.50 1.2M
2021-07-13 31.60 31.90 30.80 30.80 0.8M
2021-07-12 31.20 31.50 30.75 31.30 0.7M
2021-07-09 31.40 31.90 31.05 31.15 0.4M
2021-07-08 31.90 31.90 31.45 31.60 0.2M
2021-07-07 31.50 32.10 31.30 31.90 0.3M
2021-07-06 32.50 32.60 31.45 31.65 0.3M
2021-07-05 31.85 32.60 31.85 32.50 0.7M
2021-07-02 31.60 32.00 31.35 31.70 0.4M
2021-07-01 32.05 32.05 31.25 31.60 0.2M
2021-06-30 32.00 32.15 31.50 32.00 0.3M
2021-06-29 31.95 31.95 31.25 31.75 0.4M
2021-06-28 32.30 32.35 31.70 31.95 0.5M
2021-06-25 31.80 32.50 31.60 31.80 1.2M
2021-06-24 30.75 31.65 30.60 31.35 0.4M
2021-06-23 30.50 30.95 30.35 30.75 0.2M
2021-06-22 30.20 31.00 29.75 30.30 0.4M
2021-06-21 31.15 31.15 29.80 30.20 0.3M
2021-06-18 31.40 31.50 30.75 31.25 0.2M
2021-06-17 30.50 31.40 30.15 31.40 0.3M
2021-06-16 30.50 30.80 29.90 30.55 0.3M
2021-06-15 31.20 31.40 30.50 30.80 0.3M
2021-06-11 31.15 31.50 30.25 31.20 0.5M
2021-06-10 31.25 31.50 30.65 31.15 0.4M
2021-06-09 31.10 32.00 31.00 31.50 0.4M
2021-06-08 31.90 32.00 31.10 31.40 0.3M
2021-06-07 31.90 32.10 30.70 31.90 0.5M
2021-06-04 32.80 32.80 31.30 31.65 0.4M
2021-06-03 32.90 33.10 32.00 32.80 0.5M
2021-06-02 34.35 34.60 32.50 32.75 0.9M
2021-06-01 33.90 34.80 33.80 34.35 1.2M
2021-05-31 33.90 33.90 33.45 33.70 0.8M
2021-05-28 33.20 33.70 32.75 33.50 1.2M
2021-05-27 32.70 33.20 32.60 32.80 0.8M
2021-05-26 32.40 32.95 32.40 32.70 0.6M
2021-05-25 31.40 32.65 31.05 32.35 1.0M
2021-05-24 31.40 32.00 31.05 31.40 1.0M
2021-05-21 30.30 31.20 30.05 31.00 0.7M
2021-05-20 30.15 30.40 29.30 30.30 0.4M
2021-05-19 28.30 30.20 28.25 30.15 0.4M
2021-05-18 26.40 28.40 26.40 28.30 0.3M
2021-05-17 26.50 27.20 26.00 26.50 0.5M
2021-05-14 27.85 28.45 27.00 27.10 0.4M
2021-05-13 28.90 29.05 27.65 27.85 0.5M
2021-05-12 29.80 30.50 28.05 29.10 0.6M
2021-05-11 30.90 30.90 29.25 29.75 0.8M
2021-05-10 31.70 32.45 31.15 31.30 0.4M
2021-05-07 30.00 31.95 29.60 31.80 0.4M
2021-05-06 29.90 30.65 29.50 29.90 0.3M
2021-05-05 29.00 30.60 29.00 29.90 0.4M
2021-05-04 30.00 30.00 27.55 29.10 0.5M
2021-05-03 31.65 31.65 29.60 29.75 0.9M
2021-04-29 32.70 32.70 31.65 31.65 0.3M
2021-04-28 32.40 32.80 31.60 32.30 0.3M
2021-04-27 31.70 32.75 31.70 32.10 0.4M
2021-04-26 31.75 32.00 31.00 31.65 0.3M
2021-04-23 31.50 32.40 30.85 31.65 0.4M
2021-04-22 33.25 33.30 30.55 31.40 0.7M
2021-04-21 33.25 33.85 32.85 32.90 0.5M
2021-04-20 33.00 34.50 32.80 33.25 1.3M
2021-04-19 33.15 33.25 32.10 32.95 0.7M
2021-04-16 33.90 33.90 32.90 32.90 0.5M
2021-04-15 33.00 33.65 32.80 33.50 0.5M
2021-04-14 35.00 35.25 31.80 33.20 1.4M
2021-04-13 36.00 36.30 34.10 34.10 2.0M
2021-04-12 35.50 37.40 35.45 36.50 3.5M
2021-04-09 33.10 34.20 32.85 34.05 1.2M
2021-04-08 33.35 33.35 32.65 32.95 0.9M
2021-04-07 32.70 33.15 32.10 33.00 1.8M
2021-04-06 30.85 32.25 30.75 31.80 1.4M
2021-04-01 28.95 31.00 28.95 30.55 1.1M
2021-03-31 29.60 29.60 28.50 28.85 0.3M
2021-03-30 29.75 29.90 29.40 29.45 0.1M
2021-03-29 30.20 30.75 29.70 29.75 0.3M
2021-03-26 30.85 30.85 30.05 30.10 0.2M
2021-03-25 31.00 31.15 30.30 30.55 0.2M
2021-03-24 30.20 31.50 29.80 30.90 0.6M
2021-03-23 31.35 31.50 29.50 30.20 0.9M
2021-03-22 29.00 31.70 28.90 31.35 1.7M
2021-03-19 28.80 29.00 28.45 28.90 0.2M
2021-03-18 29.00 29.40 28.70 28.70 0.3M
2021-03-17 28.15 29.50 28.10 28.75 0.3M
2021-03-16 28.25 28.40 27.80 28.15 0.3M
2021-03-15 28.30 28.50 27.95 28.25 0.3M
2021-03-12 28.10 29.00 28.00 28.15 0.2M
2021-03-11 28.00 28.40 27.85 28.05 0.3M
2021-03-10 28.10 28.80 27.90 27.95 0.1M
2021-03-09 28.45 28.70 27.80 27.80 0.2M
2021-03-08 29.00 29.00 28.45 28.45 0.1M
2021-03-05 29.20 29.20 28.30 28.90 0.2M
2021-03-04 29.20 29.30 28.80 29.30 0.1M
2021-03-03 28.90 29.20 28.60 29.15 0.2M
2021-03-02 29.25 29.35 28.55 28.80 0.3M
2021-02-26 29.70 29.70 28.80 29.00 0.3M
2021-02-25 29.20 30.60 29.00 29.70 0.8M
2021-02-24 28.95 29.00 28.70 28.80 0.1M
2021-02-23 28.50 28.95 28.10 28.90 0.2M
2021-02-22 28.80 29.10 28.60 28.75 0.3M
2021-02-19 28.40 28.80 27.95 28.70 0.4M
2021-02-18 28.65 28.80 28.35 28.35 0.2M
2021-02-17 29.00 29.20 28.35 28.65 0.3M
2021-02-05 27.60 28.90 27.05 28.70 0.2M
2021-02-04 27.30 27.65 27.15 27.35 0.0M
2021-02-03 27.45 27.70 27.40 27.50 0.1M
2021-02-02 26.65 27.45 26.65 27.45 0.3M
2021-02-01 27.30 27.40 26.40 26.60 0.4M
2021-01-29 28.05 28.05 27.10 27.40 0.3M
2021-01-28 28.50 28.50 27.60 28.10 0.4M
2021-01-27 27.40 29.70 27.35 28.70 0.7M
2021-01-26 27.25 27.45 26.80 27.15 0.3M
2021-01-25 26.55 27.35 26.55 27.30 0.2M
2021-01-22 26.65 26.80 26.20 26.50 0.2M
2021-01-21 26.00 27.20 26.00 26.55 0.2M
2021-01-20 26.80 27.05 25.05 26.20 0.3M
2021-01-19 27.45 27.65 26.90 26.90 0.2M
2021-01-18 28.45 28.45 26.85 27.40 0.4M
2021-01-15 28.90 28.90 28.20 28.30 0.2M
2021-01-14 29.30 29.45 28.50 28.75 0.2M
2021-01-13 28.60 29.55 28.50 29.20 0.5M
2021-01-12 29.20 29.25 28.35 28.45 0.2M
2021-01-11 29.00 29.20 28.20 29.20 0.3M
2021-01-08 29.70 29.70 28.60 28.80 0.2M
2021-01-07 30.45 30.80 28.90 29.40 0.3M
2021-01-06 31.65 31.95 30.10 30.25 0.3M
2021-01-05 31.80 32.00 31.10 31.55 0.3M
2021-01-04 31.90 32.00 31.50 31.65 0.5M