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
2023-12-29 39.30 39.30 38.55 38.55 1.0M
2023-12-28 38.80 39.65 38.75 38.95 2.7M
2023-12-27 39.45 40.25 38.55 38.55 5.5M
2023-12-26 38.75 38.85 38.30 38.50 0.7M
2023-12-25 37.95 38.75 37.95 38.40 1.2M
2023-12-22 38.00 38.20 37.70 37.70 0.8M
2023-12-21 37.95 37.95 37.65 37.75 0.7M
2023-12-20 37.90 38.65 37.85 38.25 0.9M
2023-12-19 38.25 38.25 37.65 37.80 1.0M
2023-12-18 38.85 38.95 37.90 38.15 2.1M
2023-12-15 39.10 39.20 38.25 38.90 1.7M
2023-12-14 39.20 39.40 38.95 39.05 1.0M
2023-12-13 39.50 39.80 38.75 38.90 2.7M
2023-12-12 39.90 40.60 39.50 39.50 2.5M
2023-12-11 39.00 39.70 38.80 39.50 1.2M
2023-12-08 39.60 40.30 38.95 39.00 2.6M
2023-12-07 38.85 40.15 38.80 39.50 2.0M
2023-12-06 39.05 39.20 38.55 38.90 1.6M
2023-12-05 40.00 40.30 38.70 38.80 3.8M
2023-12-04 40.35 41.30 39.75 39.75 3.9M
2023-12-01 40.05 40.70 39.95 40.00 2.5M
2023-11-30 40.45 40.45 39.65 39.90 1.6M
2023-11-29 39.65 40.25 39.40 40.05 2.1M
2023-11-28 39.45 40.55 39.25 39.30 3.0M
2023-11-27 40.25 40.70 39.40 39.40 2.5M
2023-11-24 40.60 40.80 39.65 40.05 2.4M
2023-11-23 40.90 41.45 40.20 40.20 3.1M
2023-11-22 41.00 41.60 40.40 40.75 4.1M
2023-11-21 42.00 42.00 40.90 41.00 6.9M
2023-11-20 39.50 42.40 39.20 42.10 14.5M
2023-11-17 40.00 40.25 39.20 39.30 2.9M
2023-11-16 39.60 41.65 39.60 39.90 6.6M
2023-11-15 38.65 41.05 38.30 40.65 9.6M
2023-11-14 38.50 38.80 38.05 38.10 3.1M
2023-11-13 40.90 40.90 38.20 38.60 7.0M
2023-11-10 41.05 41.05 39.50 40.30 6.0M
2023-11-09 41.55 42.70 40.10 41.60 17.5M
2023-11-08 39.20 41.25 38.90 40.95 11.4M
2023-11-07 37.80 38.85 37.35 38.50 2.9M
2023-11-06 38.40 38.65 37.35 37.45 2.5M
2023-11-03 38.90 39.20 38.25 38.30 1.5M
2023-11-02 38.30 39.15 37.80 38.90 2.2M
2023-11-01 39.10 39.40 37.20 37.50 3.4M
2023-10-31 39.85 40.70 38.40 38.45 3.5M
2023-10-30 40.95 40.95 38.40 39.30 5.4M
2023-10-27 40.00 41.30 39.90 40.95 8.7M
2023-10-26 39.50 40.75 38.95 40.00 3.5M
2023-10-25 39.80 41.10 39.80 40.55 10.7M
2023-10-24 38.15 40.00 37.30 39.80 4.5M
2023-10-23 38.85 40.10 38.20 38.20 2.6M
2023-10-20 39.20 39.30 38.20 38.85 2.0M
2023-10-19 37.40 40.25 37.20 39.65 4.9M
2023-10-18 39.40 39.45 37.50 37.60 1.6M
2023-10-17 39.05 39.90 38.85 39.15 3.4M
2023-10-16 37.45 39.00 37.00 38.95 2.0M
2023-10-13 38.35 38.35 37.00 37.00 2.4M
2023-10-12 36.80 37.80 36.80 37.30 0.9M
2023-10-11 38.25 38.30 37.00 37.10 1.7M
2023-10-06 38.50 38.70 37.90 38.15 1.2M
2023-10-05 39.25 39.65 38.35 38.50 1.6M
2023-10-04 39.00 39.40 38.20 39.25 1.1M
2023-10-03 40.05 40.80 39.50 39.55 1.7M
2023-10-02 39.25 40.85 39.25 40.35 2.3M
2023-09-28 38.40 39.70 38.20 38.90 1.6M
2023-09-27 38.50 38.85 37.90 38.15 2.1M
2023-09-26 40.00 40.80 38.85 38.85 2.3M
2023-09-25 39.25 40.70 39.20 40.20 2.2M
2023-09-22 39.30 39.90 38.70 39.30 3.6M
2023-09-21 41.65 42.00 39.80 40.00 5.7M
2023-09-20 41.95 42.20 40.70 41.30 5.1M
2023-09-19 43.15 43.35 41.40 42.25 11.5M
2023-09-18 40.15 44.25 40.10 43.55 22.2M
2023-09-15 43.05 43.15 38.10 40.35 22.7M
2023-09-14 39.55 42.25 39.40 42.25 8.0M
2023-09-13 38.40 39.25 37.35 38.45 2.7M
2023-09-12 36.80 39.15 36.80 38.20 4.2M
2023-09-11 35.95 36.65 35.00 36.55 1.0M
2023-09-08 36.40 36.90 35.90 35.90 0.6M
2023-09-07 37.90 37.90 36.15 36.35 1.3M
2023-09-06 38.50 38.50 37.30 37.40 0.9M
2023-09-05 37.20 38.60 37.15 37.85 1.7M
2023-09-04 36.10 38.20 35.80 37.25 2.1M
2023-09-01 36.70 37.00 36.10 36.10 1.1M
2023-08-31 35.70 37.00 35.65 36.75 1.2M
2023-08-30 34.35 36.45 34.25 35.65 2.0M
2023-08-29 36.60 36.60 34.00 34.00 2.4M
2023-08-28 37.80 38.00 36.55 36.60 1.5M
2023-08-25 39.00 39.00 37.80 38.50 1.8M
2023-08-24 38.50 39.25 38.15 39.25 3.1M
2023-08-23 37.55 38.50 37.55 38.40 1.4M
2023-08-22 37.70 38.40 37.05 37.80 2.1M
2023-08-21 38.35 38.95 37.25 37.40 2.7M
2023-08-18 38.10 39.25 37.70 38.45 4.7M
2023-08-17 37.55 38.95 37.50 38.15 2.9M
2023-08-16 37.45 39.10 37.00 38.10 4.0M
2023-08-15 37.00 38.10 36.55 37.80 2.9M
2023-08-14 36.80 37.30 36.00 36.75 2.2M
2023-08-11 37.05 37.20 35.60 36.60 2.4M
2023-08-10 37.35 37.65 36.55 37.00 3.0M
2023-08-09 37.30 38.40 36.60 37.90 3.0M
2023-08-08 38.10 38.35 36.40 37.90 7.1M
2023-08-07 34.70 38.45 34.60 38.45 12.4M
2023-08-04 35.10 35.30 34.00 35.30 10.3M
2023-08-02 32.80 33.65 32.10 32.10 4.7M
2023-08-01 33.10 33.40 32.25 32.80 1.8M
2023-07-31 31.50 33.90 31.35 32.90 4.9M
2023-07-28 30.95 31.50 30.50 31.05 1.4M
2023-07-27 32.35 32.40 30.65 30.65 4.0M
2023-07-26 32.70 33.20 32.35 32.65 1.4M
2023-07-25 31.70 33.65 31.55 32.80 3.4M
2023-07-24 30.85 31.70 30.75 31.50 1.5M
2023-07-21 30.00 31.75 29.75 30.65 1.9M
2023-07-20 29.80 30.30 29.80 29.95 0.6M
2023-07-19 30.70 30.70 29.80 29.85 1.1M
2023-07-18 30.75 31.00 30.30 30.35 1.1M
2023-07-17 30.30 31.40 30.30 30.90 1.3M
2023-07-14 29.90 30.35 29.70 30.00 0.9M
2023-07-13 30.35 30.45 29.80 29.80 1.2M
2023-07-12 30.40 30.55 30.10 30.10 0.7M
2023-07-11 30.80 30.80 30.35 30.35 0.9M
2023-07-10 31.30 31.35 30.65 30.65 0.7M
2023-07-07 32.00 32.00 30.70 31.05 1.4M
2023-07-06 32.55 32.80 32.15 32.15 1.1M
2023-07-05 33.15 33.40 32.70 32.70 0.7M
2023-07-04 33.30 33.50 32.60 33.10 0.9M
2023-07-03 33.00 33.45 32.20 33.10 2.1M
2023-06-30 35.50 35.60 32.60 32.75 5.4M
2023-06-29 37.45 37.45 34.75 35.85 6.6M
2023-06-28 33.00 35.75 33.00 35.75 3.7M
2023-06-27 34.00 34.30 32.50 32.50 2.0M
2023-06-26 33.90 34.40 33.75 34.15 2.2M
2023-06-21 33.35 34.30 33.30 33.85 1.5M
2023-06-20 33.50 33.65 32.75 33.40 0.7M
2023-06-19 33.55 33.90 33.00 33.50 1.1M
2023-06-16 33.35 33.50 32.95 33.45 0.9M
2023-06-15 32.95 33.50 32.80 33.25 1.1M
2023-06-14 32.70 33.00 32.60 32.75 0.4M
2023-06-13 33.35 33.40 32.50 32.50 1.4M
2023-06-12 32.05 33.35 32.05 33.30 2.3M
2023-06-09 30.75 31.90 30.70 31.90 0.5M
2023-06-08 31.45 31.45 30.65 30.80 0.6M
2023-06-07 31.75 32.20 31.65 31.65 0.4M
2023-06-06 31.95 32.00 31.65 31.75 0.2M
2023-06-05 31.45 32.15 31.35 31.95 0.7M
2023-06-02 31.10 31.40 30.80 31.40 0.6M
2023-06-01 31.10 31.20 30.90 31.05 0.1M
2023-05-31 30.85 31.05 30.70 31.00 0.3M
2023-05-30 31.35 31.35 30.75 30.80 0.2M
2023-05-29 30.90 31.40 30.80 31.10 0.4M
2023-05-26 31.95 31.95 30.45 30.75 0.8M
2023-05-25 31.85 32.00 31.40 31.95 0.5M
2023-05-24 31.20 31.90 31.05 31.70 0.7M
2023-05-23 30.90 31.45 30.65 31.10 0.8M
2023-05-22 30.15 30.85 30.00 30.85 0.7M
2023-05-19 30.20 30.75 30.05 30.10 0.8M
2023-05-18 30.15 30.15 29.65 29.90 0.4M
2023-05-17 30.05 30.25 29.90 29.95 0.6M
2023-05-16 30.25 30.25 29.95 30.05 0.3M
2023-05-15 30.20 30.25 29.30 30.05 0.8M
2023-05-12 29.90 30.50 29.70 30.20 0.4M
2023-05-11 31.20 31.20 30.10 30.20 1.1M
2023-05-10 31.25 31.60 30.70 31.55 0.7M
2023-05-09 32.10 32.15 31.10 31.15 0.8M
2023-05-08 32.80 32.80 31.90 32.00 0.5M
2023-05-05 33.40 33.40 32.60 32.60 0.5M
2023-05-04 33.15 33.75 33.05 33.40 0.7M
2023-05-03 33.60 33.90 32.80 33.25 1.0M
2023-05-02 34.10 34.60 33.20 33.40 2.4M
2023-04-28 31.95 33.55 31.75 33.40 2.0M
2023-04-27 31.45 31.45 30.95 31.00 0.2M
2023-04-26 31.00 31.35 30.60 31.25 0.2M
2023-04-25 31.70 31.90 30.70 31.00 0.6M
2023-04-24 31.35 31.80 30.70 31.65 0.4M
2023-04-21 31.65 31.90 30.60 31.00 0.8M
2023-04-20 33.10 33.10 31.70 31.80 0.8M
2023-04-19 32.90 33.65 32.90 33.10 1.5M
2023-04-18 33.30 33.85 32.80 32.80 1.7M
2023-04-17 33.10 33.80 33.00 33.10 1.9M
2023-04-14 33.00 33.70 32.95 33.15 1.6M
2023-04-13 32.20 33.05 32.20 32.75 1.2M
2023-04-12 31.55 32.60 31.40 32.30 1.4M
2023-04-11 31.60 31.60 31.10 31.25 0.5M
2023-04-10 31.00 31.60 30.70 31.50 0.9M
2023-04-07 30.45 30.85 30.45 30.55 0.3M
2023-04-06 30.00 30.80 29.90 30.60 0.4M
2023-03-31 30.30 30.60 30.30 30.50 0.3M
2023-03-30 30.20 30.75 30.20 30.45 0.4M
2023-03-29 30.30 30.50 29.70 30.45 0.9M
2023-03-28 31.75 31.75 30.25 30.40 0.9M
2023-03-27 32.55 32.55 31.15 31.25 1.4M
2023-03-24 33.45 33.85 32.60 32.60 1.3M
2023-03-23 33.55 34.00 33.30 33.40 1.6M
2023-03-22 33.35 33.90 33.30 33.30 2.6M
2023-03-21 32.45 33.60 32.40 33.30 2.2M
2023-03-20 31.55 32.45 31.25 32.00 1.1M
2023-03-17 31.25 31.75 31.20 31.30 0.8M
2023-03-16 31.00 31.50 30.80 30.90 0.6M
2023-03-15 31.90 31.95 31.10 31.15 0.6M
2023-03-14 31.40 32.00 31.40 31.50 0.5M
2023-03-13 31.55 31.75 30.90 31.55 0.5M
2023-03-10 32.40 32.55 31.70 31.80 0.8M
2023-03-09 33.30 33.40 32.40 32.40 1.1M
2023-03-08 33.00 33.35 32.60 33.30 1.3M
2023-03-07 33.55 33.55 32.90 33.05 1.1M
2023-03-06 34.50 34.50 33.55 33.55 3.6M
2023-03-03 33.05 33.95 33.05 33.85 2.6M
2023-03-02 32.95 33.45 32.55 33.15 1.5M
2023-03-01 31.90 33.25 31.50 33.00 1.5M
2023-02-24 32.95 32.95 32.20 32.35 1.0M
2023-02-23 32.60 33.35 32.45 32.85 2.5M
2023-02-22 31.90 32.80 31.30 32.30 1.6M
2023-02-21 33.00 33.00 31.65 32.15 1.3M
2023-02-20 33.65 33.70 32.50 32.90 2.1M
2023-02-17 32.50 33.90 32.25 33.45 2.9M
2023-02-16 32.85 32.90 32.15 32.50 1.7M
2023-02-15 30.55 32.80 30.50 32.50 3.3M
2023-02-14 30.90 30.95 30.40 30.40 0.3M
2023-02-13 29.60 31.10 29.45 30.70 0.9M
2023-02-10 30.00 30.10 29.60 29.65 0.3M
2023-02-09 30.20 30.25 29.75 30.10 0.3M
2023-02-08 30.70 30.70 30.00 30.20 0.4M
2023-02-07 30.40 30.40 30.00 30.15 0.3M
2023-02-06 30.85 31.50 30.35 30.60 1.6M
2023-02-03 29.40 30.90 29.30 30.60 1.7M
2023-02-02 29.20 29.50 29.20 29.40 0.4M
2023-02-01 29.25 29.30 28.80 29.00 0.2M
2023-01-31 29.15 29.30 28.90 28.95 0.2M
2023-01-30 28.95 29.50 28.60 29.15 0.6M
2023-01-17 28.60 28.90 28.35 28.50 0.3M
2023-01-16 27.40 28.85 27.40 28.70 0.9M
2023-01-13 27.65 27.65 27.20 27.30 0.3M
2023-01-12 27.65 27.70 27.40 27.50 0.2M
2023-01-11 27.70 27.75 27.45 27.55 0.2M
2023-01-10 27.60 27.85 27.50 27.60 0.2M
2023-01-09 27.95 28.00 27.75 27.75 0.1M
2023-01-06 27.80 27.85 27.60 27.65 0.1M
2023-01-05 28.25 28.25 27.80 27.80 0.2M
2023-01-04 28.20 28.30 27.90 28.10 0.2M
2023-01-03 28.50 28.65 28.00 28.15 0.3M