Taiwan Navigation Co Ltd (2617)

6283
🏛️ 대만 →
24.55
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 28.35 28.35 28.05 28.30 0.2M
2023-12-28 27.90 28.15 27.85 28.15 0.1M
2023-12-27 28.05 28.10 28.00 28.10 0.1M
2023-12-26 28.20 28.20 28.00 28.05 0.1M
2023-12-25 28.40 28.40 28.00 28.05 0.1M
2023-12-22 28.15 28.30 28.10 28.10 0.1M
2023-12-21 28.25 28.35 28.05 28.15 0.2M
2023-12-20 28.10 28.35 28.10 28.20 0.1M
2023-12-19 28.20 28.25 27.80 28.10 0.2M
2023-12-18 28.20 28.30 28.05 28.05 0.1M
2023-12-15 28.25 28.30 28.15 28.20 0.2M
2023-12-14 28.10 28.30 28.05 28.15 0.1M
2023-12-13 28.15 28.25 28.10 28.10 0.1M
2023-12-12 28.40 28.45 28.10 28.15 0.2M
2023-12-11 28.45 28.45 28.20 28.40 0.1M
2023-12-08 28.45 28.60 28.15 28.60 0.2M
2023-12-07 28.20 28.45 28.20 28.40 0.1M
2023-12-06 28.50 28.65 28.20 28.25 0.1M
2023-12-05 28.20 28.50 28.20 28.50 0.2M
2023-12-04 28.25 28.40 28.15 28.15 0.1M
2023-12-01 28.05 28.30 28.05 28.15 0.1M
2023-11-30 28.00 28.20 28.00 28.15 0.1M
2023-11-29 28.25 28.25 27.95 28.05 0.1M
2023-11-28 28.25 28.25 27.80 27.90 0.1M
2023-11-27 28.50 28.50 27.90 27.95 0.1M
2023-11-24 28.40 28.60 28.35 28.50 0.1M
2023-11-23 28.45 28.85 28.40 28.50 0.1M
2023-11-22 28.20 28.60 28.15 28.35 0.1M
2023-11-21 28.25 28.55 28.20 28.30 0.2M
2023-11-20 27.85 28.40 27.85 28.25 0.2M
2023-11-17 27.85 28.35 27.85 27.85 0.1M
2023-11-16 27.90 28.05 27.80 27.85 0.1M
2023-11-15 27.95 28.15 27.90 27.90 0.1M
2023-11-14 28.00 28.15 27.85 28.00 0.0M
2023-11-13 27.90 28.20 27.55 27.80 0.1M
2023-11-10 28.25 28.35 27.80 27.90 0.1M
2023-11-09 28.55 28.60 28.20 28.30 0.1M
2023-11-08 28.10 28.90 27.95 28.55 0.2M
2023-11-07 28.00 28.10 27.85 27.95 0.1M
2023-11-06 27.90 28.15 27.50 27.90 0.1M
2023-11-03 27.80 27.80 27.60 27.60 0.0M
2023-11-02 27.35 27.75 27.35 27.50 0.1M
2023-11-01 27.00 27.40 27.00 27.25 0.0M
2023-10-31 27.75 28.00 27.05 27.10 0.2M
2023-10-30 27.55 28.00 27.45 27.65 0.1M
2023-10-27 28.60 28.60 28.00 28.05 0.1M
2023-10-26 28.10 28.75 28.10 28.55 0.1M
2023-10-25 27.75 28.90 27.75 28.55 0.2M
2023-10-24 27.60 27.75 27.30 27.60 0.1M
2023-10-23 27.10 27.75 27.10 27.55 0.1M
2023-10-20 27.05 27.45 26.65 27.30 0.3M
2023-10-19 27.65 27.75 27.00 27.25 0.4M
2023-10-18 28.50 28.50 27.75 27.75 0.4M
2023-10-17 29.00 29.20 28.25 28.50 0.2M
2023-10-16 29.70 29.70 28.95 29.00 0.2M
2023-10-13 28.70 29.55 28.70 29.50 0.3M
2023-10-12 28.50 29.00 28.45 28.65 0.3M
2023-10-11 30.30 30.30 28.45 28.45 0.7M
2023-10-06 29.90 30.30 29.90 30.00 0.1M
2023-10-05 30.00 30.25 29.90 29.95 0.2M
2023-10-04 30.45 30.50 29.70 29.90 0.4M
2023-10-03 30.75 30.75 29.95 30.30 0.3M
2023-10-02 31.00 31.10 30.60 30.60 0.1M
2023-09-28 31.10 31.10 30.60 30.70 0.1M
2023-09-27 30.40 30.90 30.40 30.60 0.0M
2023-09-26 30.90 31.10 30.65 30.80 0.1M
2023-09-25 31.05 31.20 30.80 30.90 0.1M
2023-09-22 30.90 31.05 30.55 30.70 0.1M
2023-09-21 31.70 31.70 30.85 30.90 0.2M
2023-09-20 31.80 32.20 31.60 31.60 0.1M
2023-09-19 32.15 32.30 31.80 31.80 0.1M
2023-09-18 32.05 32.30 31.90 32.05 0.1M
2023-09-15 32.40 32.40 31.80 32.00 0.1M
2023-09-14 32.10 32.40 31.95 32.00 0.3M
2023-09-13 31.65 31.95 31.40 31.85 0.1M
2023-09-12 31.25 31.50 31.05 31.35 0.1M
2023-09-11 31.75 31.95 31.30 31.30 0.1M
2023-09-08 31.90 32.05 31.05 31.45 0.1M
2023-09-07 31.90 32.35 31.85 31.90 0.2M
2023-09-06 32.45 32.60 32.00 32.10 0.2M
2023-09-05 32.50 32.65 32.20 32.25 0.2M
2023-09-04 33.00 33.50 32.50 32.50 0.3M
2023-09-01 32.45 33.15 32.20 32.75 0.6M
2023-08-31 32.60 33.95 32.15 32.45 1.3M
2023-08-30 30.45 31.65 30.20 31.60 0.3M
2023-08-29 30.55 30.55 30.05 30.20 0.1M
2023-08-28 30.15 30.80 29.95 30.05 0.1M
2023-08-25 30.50 30.70 30.05 30.20 0.1M
2023-08-24 30.70 30.90 30.35 30.50 0.1M
2023-08-23 30.45 30.95 30.40 30.50 0.1M
2023-08-22 31.00 31.15 30.35 30.45 0.1M
2023-08-21 30.65 30.95 30.45 30.65 0.1M
2023-08-18 31.00 31.40 30.65 30.65 0.2M
2023-08-17 30.10 31.00 29.95 30.75 0.1M
2023-08-16 29.95 30.35 29.70 30.05 0.1M
2023-08-15 29.90 30.55 29.85 29.95 0.1M
2023-08-14 31.60 31.60 29.90 29.90 0.2M
2023-08-11 31.70 31.75 30.75 30.85 0.2M
2023-08-10 31.95 32.00 31.15 31.25 0.1M
2023-08-09 32.35 32.35 31.85 31.95 0.1M
2023-08-08 32.50 32.50 31.80 32.15 0.2M
2023-08-07 32.40 32.80 32.10 32.45 0.1M
2023-08-04 32.60 32.80 31.75 32.15 0.2M
2023-08-02 33.85 33.85 32.45 32.55 0.4M
2023-08-01 33.50 34.50 33.00 33.50 0.6M
2023-07-31 33.10 33.75 33.00 33.30 0.6M
2023-07-28 34.05 34.05 32.95 33.45 0.6M
2023-07-27 31.65 33.80 31.65 33.65 1.5M
2023-07-26 31.60 31.80 31.45 31.65 0.2M
2023-07-25 32.00 32.00 31.45 31.55 0.2M
2023-07-24 31.60 31.75 31.00 31.50 0.3M
2023-07-21 31.15 32.30 31.15 31.45 0.5M
2023-07-20 31.90 31.95 31.40 31.55 0.4M
2023-07-19 30.90 32.35 30.90 31.10 0.7M
2023-07-18 30.90 31.60 30.70 30.80 0.6M
2023-07-17 30.05 31.50 29.95 30.70 0.4M
2023-07-14 29.45 30.00 29.45 29.80 0.1M
2023-07-13 29.40 30.50 29.40 29.55 0.2M
2023-07-12 29.60 29.90 29.15 29.35 0.2M
2023-07-11 29.70 29.80 29.30 29.60 0.2M
2023-07-10 29.55 30.20 29.55 29.65 0.2M
2023-07-07 30.10 30.20 29.25 29.75 0.3M
2023-07-06 30.20 30.40 29.95 30.00 0.2M
2023-07-05 30.25 30.40 30.20 30.20 0.2M
2023-07-04 31.00 31.00 30.40 30.40 0.2M
2023-07-03 30.60 30.95 30.30 30.95 0.3M
2023-06-30 30.65 30.70 30.35 30.55 0.1M
2023-06-29 30.70 31.00 30.65 30.65 0.1M
2023-06-28 31.05 31.05 30.60 30.80 0.1M
2023-06-27 30.90 31.45 30.80 30.85 0.2M
2023-06-26 31.45 31.45 31.10 31.10 0.1M
2023-06-21 31.80 31.80 31.30 31.50 0.2M
2023-06-20 31.40 31.75 31.30 31.70 0.1M
2023-06-19 31.30 31.40 31.20 31.25 0.2M
2023-06-16 31.35 31.45 31.10 31.30 0.1M
2023-06-15 31.20 31.30 31.05 31.30 0.1M
2023-06-14 31.25 31.50 31.25 31.30 0.2M
2023-06-13 31.30 31.80 31.20 31.25 0.2M
2023-06-12 31.65 31.65 30.90 31.20 0.2M
2023-06-09 31.90 31.95 31.60 31.60 0.1M
2023-06-08 32.15 32.20 31.60 31.60 0.1M
2023-06-07 32.05 32.50 31.85 32.10 0.4M
2023-06-06 33.50 33.50 32.70 32.80 0.3M
2023-06-05 33.20 34.35 33.05 33.10 1.0M
2023-06-02 31.95 32.15 31.75 31.95 0.2M
2023-06-01 31.40 32.20 31.05 31.95 0.2M
2023-05-31 31.05 31.55 31.00 31.50 0.1M
2023-05-30 31.15 31.20 30.90 31.00 0.1M
2023-05-29 31.05 31.50 30.95 31.00 0.2M
2023-05-26 31.80 31.80 31.05 31.05 0.2M
2023-05-25 32.15 32.25 31.80 31.85 0.1M
2023-05-24 31.80 32.80 31.70 32.15 0.2M
2023-05-23 31.60 31.95 31.55 31.90 0.1M
2023-05-22 31.50 31.60 31.50 31.55 0.1M
2023-05-19 31.35 31.95 31.30 31.50 0.1M
2023-05-18 31.20 32.10 31.20 31.35 0.1M
2023-05-17 31.10 31.65 31.05 31.20 0.1M
2023-05-16 30.90 31.65 30.80 31.10 0.1M
2023-05-15 30.40 30.55 30.20 30.30 0.2M
2023-05-12 30.15 31.20 30.15 30.75 0.1M
2023-05-11 31.50 31.50 30.80 30.80 0.2M
2023-05-10 31.30 31.90 31.05 31.60 0.1M
2023-05-09 32.00 32.00 31.40 31.40 0.2M
2023-05-08 32.10 32.15 31.85 32.00 0.1M
2023-05-05 32.05 32.20 31.95 32.10 0.1M
2023-05-04 32.25 32.25 31.85 31.95 0.1M
2023-05-03 32.15 32.30 32.00 32.10 0.0M
2023-05-02 32.20 32.55 32.05 32.15 0.1M
2023-04-28 32.00 32.40 32.00 32.20 0.1M
2023-04-27 31.90 32.20 31.90 32.00 0.1M
2023-04-26 32.30 32.30 31.65 31.90 0.1M
2023-04-25 33.05 33.15 31.75 32.45 0.5M
2023-04-24 33.20 33.45 32.70 33.15 0.1M
2023-04-21 34.35 34.35 32.85 33.20 0.4M
2023-04-20 33.90 34.40 33.80 33.95 0.2M
2023-04-19 34.70 34.70 34.15 34.15 0.2M
2023-04-18 34.80 34.95 34.35 34.35 0.2M
2023-04-17 35.30 35.30 34.50 34.65 0.3M
2023-04-14 35.35 35.50 35.15 35.30 0.4M
2023-04-13 35.65 35.65 34.70 34.95 0.3M
2023-04-12 34.90 35.50 34.65 35.35 0.5M
2023-04-11 34.40 34.75 34.40 34.60 0.2M
2023-04-10 34.25 34.60 34.15 34.40 0.1M
2023-04-07 34.05 34.75 34.05 34.15 0.2M
2023-04-06 34.10 34.10 33.65 34.00 0.1M
2023-03-31 33.75 34.05 33.70 33.95 0.1M
2023-03-30 33.70 33.90 33.60 33.70 0.1M
2023-03-29 33.95 34.00 33.60 33.70 0.1M
2023-03-28 35.10 35.10 33.55 33.70 0.4M
2023-03-27 35.20 35.65 34.70 34.80 0.2M
2023-03-24 35.15 35.80 34.85 35.20 0.5M
2023-03-23 35.05 35.15 34.35 34.75 0.2M
2023-03-22 35.00 35.95 34.55 34.80 0.7M
2023-03-21 33.90 35.20 33.70 34.10 0.8M
2023-03-20 33.00 33.20 32.95 33.20 0.1M
2023-03-17 33.00 33.40 32.85 33.00 0.3M
2023-03-16 34.05 34.10 32.70 32.85 0.6M
2023-03-15 35.45 35.45 34.30 34.35 0.4M
2023-03-14 34.45 35.15 34.35 35.00 0.3M
2023-03-13 34.75 35.20 33.80 34.75 0.4M
2023-03-10 34.45 34.95 34.05 34.75 0.5M
2023-03-09 34.95 35.05 34.30 34.50 0.2M
2023-03-08 34.25 35.05 34.25 34.55 0.4M
2023-03-07 34.50 35.10 34.25 34.55 0.3M
2023-03-06 35.45 35.45 34.00 34.45 0.4M
2023-03-03 33.90 33.90 33.60 33.70 0.1M
2023-03-02 33.85 33.85 33.45 33.55 0.2M
2023-03-01 34.55 34.80 33.60 33.85 0.3M
2023-02-24 35.60 35.60 34.40 34.45 0.3M
2023-02-23 35.60 35.65 35.00 35.15 0.5M
2023-02-22 35.50 36.00 35.00 35.35 2.0M
2023-02-21 34.25 35.45 33.20 35.35 1.4M
2023-02-20 33.70 34.45 33.60 33.75 0.5M
2023-02-17 32.30 33.40 32.15 33.30 0.3M
2023-02-16 32.50 32.60 32.05 32.30 0.2M
2023-02-15 32.60 32.60 31.70 32.30 0.1M
2023-02-14 32.00 32.75 31.85 31.90 0.1M
2023-02-13 32.00 32.10 31.65 31.80 0.1M
2023-02-10 33.40 33.80 32.45 32.45 0.2M
2023-02-09 33.20 33.70 33.20 33.60 0.1M
2023-02-08 33.60 33.60 33.05 33.40 0.2M
2023-02-07 33.40 33.75 33.30 33.35 0.1M
2023-02-06 33.30 33.40 33.10 33.40 0.1M
2023-02-03 33.65 33.65 33.15 33.50 0.1M
2023-02-02 32.90 33.75 32.90 33.65 0.3M
2023-02-01 32.90 33.30 32.60 33.10 0.3M
2023-01-31 32.25 32.85 31.65 32.55 0.2M
2023-01-30 31.50 32.45 31.25 32.10 0.4M
2023-01-17 31.35 31.35 31.15 31.20 0.1M
2023-01-16 31.20 31.50 31.00 31.30 0.2M
2023-01-13 31.95 31.95 31.25 31.40 0.1M
2023-01-12 32.30 32.30 31.70 31.75 0.2M
2023-01-11 32.90 32.90 32.15 32.20 0.2M
2023-01-10 32.45 33.05 32.15 32.55 0.2M
2023-01-09 32.50 32.75 32.35 32.35 0.2M
2023-01-06 31.40 32.05 31.40 32.05 0.2M
2023-01-05 31.65 32.20 31.40 31.40 0.2M
2023-01-04 30.95 31.70 30.90 31.55 0.5M
2023-01-03 31.90 31.90 31.40 31.85 0.1M