TA-I Technology Co Ltd (2478)

2478
🏛️ 대만 →
53.30
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 47.95 48.10 47.65 47.85 0.1M
2023-12-28 47.70 48.05 47.55 48.05 0.1M
2023-12-27 47.50 47.65 47.40 47.55 0.1M
2023-12-26 47.30 47.60 47.30 47.50 0.1M
2023-12-25 47.55 47.75 47.25 47.30 0.1M
2023-12-22 48.00 48.00 47.40 47.55 0.1M
2023-12-21 48.20 48.45 47.70 47.70 0.2M
2023-12-20 48.60 48.80 48.30 48.45 0.2M
2023-12-19 49.30 49.30 48.35 48.60 0.2M
2023-12-18 49.15 49.55 49.15 49.30 0.2M
2023-12-15 49.45 49.55 49.15 49.35 0.2M
2023-12-14 49.10 49.60 49.05 49.45 0.3M
2023-12-13 48.75 48.95 48.75 48.90 0.1M
2023-12-12 49.20 49.30 48.65 48.75 0.2M
2023-12-11 48.95 49.40 48.85 49.00 0.2M
2023-12-08 48.80 48.80 48.20 48.80 0.2M
2023-12-07 48.55 49.20 48.20 48.20 0.2M
2023-12-06 49.75 49.75 48.20 48.55 0.3M
2023-12-05 49.50 49.50 49.00 49.15 0.2M
2023-12-04 50.20 50.60 49.10 49.10 0.7M
2023-12-01 50.80 51.00 49.90 49.95 0.7M
2023-11-30 50.70 51.20 49.60 50.80 1.1M
2023-11-29 49.20 50.90 49.10 50.20 1.3M
2023-11-28 47.90 48.85 47.85 48.70 0.5M
2023-11-27 48.20 48.45 47.50 47.50 0.2M
2023-11-24 47.55 49.15 47.55 48.20 0.8M
2023-11-23 46.95 47.35 46.95 47.20 0.1M
2023-11-22 47.20 47.45 46.90 46.90 0.1M
2023-11-21 47.75 47.80 47.20 47.20 0.1M
2023-11-20 47.10 47.60 46.70 47.20 0.1M
2023-11-17 47.35 47.35 46.70 47.00 0.1M
2023-11-16 47.15 47.15 46.60 46.60 0.1M
2023-11-15 46.55 46.95 46.55 46.80 0.1M
2023-11-14 46.15 46.40 46.15 46.15 0.0M
2023-11-13 46.45 46.50 46.05 46.10 0.0M
2023-11-10 46.90 46.90 46.35 46.35 0.0M
2023-11-09 46.90 47.80 46.40 46.90 0.1M
2023-11-08 47.40 47.40 46.90 46.90 0.1M
2023-11-07 47.20 47.20 46.75 47.05 0.1M
2023-11-06 47.00 48.20 46.90 47.20 0.2M
2023-11-03 45.70 48.30 45.70 46.90 0.2M
2023-11-02 45.45 46.20 45.45 45.60 0.2M
2023-11-01 45.15 46.60 45.00 45.00 0.2M
2023-10-31 44.70 44.80 44.50 44.50 0.1M
2023-10-30 44.95 45.00 44.50 44.65 0.1M
2023-10-27 45.10 45.30 44.70 44.70 0.0M
2023-10-26 44.90 44.95 44.65 44.90 0.0M
2023-10-25 45.10 45.10 44.80 44.90 0.0M
2023-10-24 44.75 44.95 44.65 44.80 0.0M
2023-10-23 44.80 45.10 44.50 44.75 0.0M
2023-10-20 45.20 45.20 44.40 44.75 0.1M
2023-10-19 45.70 45.70 45.30 45.45 0.1M
2023-10-18 46.00 46.20 45.65 45.65 0.1M
2023-10-17 46.15 46.35 46.15 46.20 0.1M
2023-10-16 46.70 46.70 46.05 46.15 0.0M
2023-10-13 46.35 46.50 46.15 46.15 0.0M
2023-10-12 46.00 46.60 46.00 46.30 0.1M
2023-10-11 46.55 46.60 45.80 45.80 0.1M
2023-10-06 46.45 46.55 46.45 46.55 0.1M
2023-10-05 46.35 46.80 46.35 46.40 0.0M
2023-10-04 46.50 46.60 46.30 46.35 0.1M
2023-10-03 46.55 46.75 46.35 46.50 0.1M
2023-10-02 46.80 46.80 46.35 46.55 0.1M
2023-09-28 46.70 46.80 46.40 46.55 0.1M
2023-09-27 47.10 47.10 46.55 46.65 0.0M
2023-09-26 47.20 47.20 46.60 46.60 0.1M
2023-09-25 46.75 46.95 46.75 46.90 0.0M
2023-09-22 46.50 47.25 46.35 46.70 0.1M
2023-09-21 47.30 47.30 46.55 46.70 0.1M
2023-09-20 48.00 48.00 47.10 47.30 0.0M
2023-09-19 47.90 48.10 47.25 47.40 0.2M
2023-09-18 47.40 47.80 47.35 47.70 0.1M
2023-09-15 47.95 47.95 47.35 47.50 0.1M
2023-09-14 47.50 47.90 47.50 47.70 0.2M
2023-09-13 47.20 47.65 47.20 47.35 0.1M
2023-09-12 46.35 47.35 46.35 47.20 0.2M
2023-09-11 46.25 46.70 46.00 46.35 0.1M
2023-09-08 46.30 46.45 45.80 46.25 0.1M
2023-09-07 46.55 47.05 46.30 46.30 0.1M
2023-09-06 46.95 46.95 46.60 46.65 0.1M
2023-09-05 47.00 47.05 46.55 46.95 0.1M
2023-09-04 46.50 47.80 46.50 46.85 0.4M
2023-09-01 45.25 48.35 45.10 46.65 1.1M
2023-08-31 45.15 45.35 44.90 45.35 0.1M
2023-08-30 45.15 45.20 44.75 45.10 0.1M
2023-08-29 44.50 44.70 44.40 44.60 0.1M
2023-08-28 44.45 44.65 44.30 44.30 0.0M
2023-08-25 44.00 44.60 44.00 44.30 0.1M
2023-08-24 44.15 44.45 44.05 44.10 0.1M
2023-08-23 44.40 44.50 44.05 44.15 0.1M
2023-08-22 44.50 44.50 44.05 44.05 0.1M
2023-08-21 44.60 44.65 44.30 44.40 0.1M
2023-08-18 44.95 45.50 44.35 44.60 0.1M
2023-08-17 44.40 44.80 44.00 44.60 0.1M
2023-08-16 44.70 44.70 44.15 44.40 0.1M
2023-08-15 45.00 45.05 44.55 44.70 0.0M
2023-08-14 44.90 45.40 44.00 45.05 0.2M
2023-08-11 44.55 44.95 44.55 44.90 0.1M
2023-08-10 44.65 44.70 44.50 44.60 0.1M
2023-08-09 45.05 45.25 44.75 44.80 0.1M
2023-08-08 45.60 45.60 45.05 45.10 0.1M
2023-08-07 45.25 45.60 45.25 45.40 0.1M
2023-08-04 44.80 45.40 44.75 45.25 0.1M
2023-08-02 45.75 45.75 44.75 44.80 0.1M
2023-08-01 46.30 46.30 45.35 45.35 0.1M
2023-07-31 45.45 45.90 45.30 45.35 0.1M
2023-07-28 45.25 45.45 44.90 45.30 0.1M
2023-07-27 44.60 45.10 44.60 45.10 0.1M
2023-07-26 44.55 44.60 44.30 44.45 0.2M
2023-07-25 44.90 45.00 44.55 44.55 0.2M
2023-07-24 45.75 45.75 44.50 44.80 0.3M
2023-07-21 45.80 46.15 45.55 45.85 0.2M
2023-07-20 45.85 46.40 45.80 46.05 0.1M
2023-07-19 46.85 46.85 45.80 46.00 0.3M
2023-07-18 46.95 47.10 46.50 46.50 0.2M
2023-07-17 46.60 46.95 46.00 46.70 0.4M
2023-07-14 47.15 47.65 47.05 47.05 0.1M
2023-07-13 47.80 48.45 47.10 47.10 0.2M
2023-07-12 47.80 47.80 47.60 47.65 0.2M
2023-07-11 47.80 47.95 47.70 47.80 0.1M
2023-07-10 47.90 48.15 47.60 47.65 0.1M
2023-07-07 48.15 48.15 47.55 47.75 0.3M
2023-07-06 48.50 48.75 48.10 48.25 0.3M
2023-07-05 49.80 51.20 49.75 50.20 0.8M
2023-07-04 49.90 50.10 49.70 49.80 0.3M
2023-07-03 49.60 49.90 49.40 49.80 0.3M
2023-06-30 49.45 49.80 49.00 49.40 0.3M
2023-06-29 48.90 49.30 48.60 49.00 0.3M
2023-06-28 49.00 49.00 48.35 48.40 0.1M
2023-06-27 49.45 49.90 48.45 48.50 0.3M
2023-06-26 48.75 49.45 48.50 49.45 0.4M
2023-06-21 48.45 48.85 48.45 48.75 0.2M
2023-06-20 48.60 48.60 48.05 48.30 0.2M
2023-06-19 47.95 48.55 47.95 48.55 0.2M
2023-06-16 48.45 48.95 48.20 48.40 0.3M
2023-06-15 47.90 48.40 47.60 48.30 0.2M
2023-06-14 48.20 48.30 47.80 47.80 0.2M
2023-06-13 47.90 48.20 47.90 48.00 0.2M
2023-06-12 48.30 48.30 47.50 47.95 0.3M
2023-06-09 48.95 48.95 48.30 48.35 1.3M
2023-06-08 48.10 48.10 47.75 47.75 0.2M
2023-06-07 48.30 48.65 48.10 48.30 0.1M
2023-06-06 49.00 49.00 48.30 48.30 0.2M
2023-06-05 48.90 49.15 48.60 48.80 0.1M
2023-06-02 48.60 48.95 48.40 48.55 0.2M
2023-06-01 48.60 48.65 48.05 48.25 0.1M
2023-05-31 47.95 48.90 47.95 48.40 0.1M
2023-05-30 48.00 48.15 47.65 47.75 0.1M
2023-05-29 47.60 48.40 47.60 48.15 0.2M
2023-05-26 48.20 48.20 47.50 47.50 0.1M
2023-05-25 48.50 49.00 47.50 47.70 0.1M
2023-05-24 47.75 48.30 47.55 48.30 0.1M
2023-05-23 48.35 48.40 48.00 48.00 0.1M
2023-05-22 47.70 48.55 47.70 48.20 0.1M
2023-05-19 48.50 48.85 48.00 48.00 0.1M
2023-05-18 48.05 48.65 47.80 48.30 0.2M
2023-05-17 47.40 48.40 47.40 48.00 0.2M
2023-05-16 46.75 47.75 46.75 47.40 0.1M
2023-05-15 46.40 46.60 46.05 46.55 0.1M
2023-05-12 46.30 46.65 46.10 46.40 0.1M
2023-05-11 47.30 47.55 46.25 46.35 0.2M
2023-05-10 47.55 47.55 47.10 47.20 0.1M
2023-05-09 48.05 48.10 47.10 47.35 0.2M
2023-05-08 48.75 49.30 48.00 48.00 0.3M
2023-05-05 47.30 50.40 47.30 48.55 0.9M
2023-05-04 47.50 47.50 47.00 47.00 0.1M
2023-05-03 47.00 47.40 47.00 47.35 0.1M
2023-05-02 48.00 48.00 47.10 47.60 0.1M
2023-04-28 47.55 47.95 47.40 47.70 0.1M
2023-04-27 47.15 47.55 46.85 47.30 0.1M
2023-04-26 46.85 47.40 46.60 47.25 0.1M
2023-04-25 48.30 48.40 46.90 47.00 0.2M
2023-04-24 48.10 48.90 48.10 48.50 0.1M
2023-04-21 49.25 49.70 48.10 48.10 0.3M
2023-04-20 50.20 50.20 49.00 49.25 0.3M
2023-04-19 51.30 51.40 50.00 50.10 0.2M
2023-04-18 51.30 51.50 50.30 50.30 0.3M
2023-04-17 51.20 51.50 50.40 50.50 0.3M
2023-04-14 51.00 52.10 51.00 51.20 0.9M
2023-04-13 50.50 52.90 50.50 51.00 1.8M
2023-04-12 48.85 51.30 48.60 50.50 1.1M
2023-04-11 49.00 49.20 48.30 48.85 0.4M
2023-04-10 46.85 49.40 46.85 48.65 0.9M
2023-04-07 46.50 46.65 46.30 46.60 0.1M
2023-04-06 46.55 46.60 46.00 46.20 0.1M
2023-03-31 46.30 47.30 46.30 46.55 0.3M
2023-03-30 46.15 46.25 46.00 46.00 0.1M
2023-03-29 45.80 46.60 45.70 45.70 0.1M
2023-03-28 46.60 46.80 45.80 45.80 0.4M
2023-03-27 47.05 47.40 46.60 46.60 0.3M
2023-03-24 47.55 47.80 47.25 47.50 0.2M
2023-03-23 47.35 47.75 47.35 47.50 0.1M
2023-03-22 48.00 48.20 47.85 48.00 0.1M
2023-03-21 47.25 47.80 47.20 47.70 0.1M
2023-03-20 47.75 47.75 46.80 46.80 0.1M
2023-03-17 46.90 47.65 46.70 46.80 0.1M
2023-03-16 47.50 47.50 46.55 46.70 0.2M
2023-03-15 48.35 48.45 47.55 47.85 0.1M
2023-03-14 47.85 48.00 47.55 47.75 0.1M
2023-03-13 48.25 48.55 47.15 48.05 0.2M
2023-03-10 49.40 49.40 48.00 48.15 0.3M
2023-03-09 51.10 51.10 49.80 49.80 0.3M
2023-03-08 50.10 51.40 49.75 50.60 0.4M
2023-03-07 50.50 50.50 49.90 50.10 0.2M
2023-03-06 49.85 50.40 49.70 50.30 0.3M
2023-03-03 48.60 49.80 48.60 49.35 0.4M
2023-03-02 48.35 48.55 48.20 48.45 0.1M
2023-03-01 48.40 48.40 47.85 48.10 0.2M
2023-02-24 48.90 48.95 48.40 48.45 0.2M
2023-02-23 48.70 49.25 48.70 48.90 0.1M
2023-02-22 49.40 49.40 48.15 48.70 0.3M
2023-02-21 49.60 50.00 49.40 49.55 0.2M
2023-02-20 50.50 50.80 49.50 49.95 0.5M
2023-02-17 48.75 50.10 48.30 50.10 1.0M
2023-02-16 46.95 49.15 46.70 49.10 1.3M
2023-02-15 46.10 46.80 45.95 46.70 0.3M
2023-02-14 45.20 46.20 45.15 45.85 0.2M
2023-02-13 45.15 45.15 44.70 44.85 0.0M
2023-02-10 45.40 45.50 44.85 44.95 0.1M
2023-02-09 46.50 46.50 45.70 45.70 0.1M
2023-02-08 46.20 46.85 46.15 46.20 0.1M
2023-02-07 45.70 46.40 45.70 46.10 0.1M
2023-02-06 45.20 46.15 45.10 45.95 0.1M
2023-02-03 46.15 46.35 45.40 45.40 0.2M
2023-02-02 46.40 47.25 46.35 46.45 0.3M
2023-02-01 44.90 46.50 44.65 46.30 0.4M
2023-01-31 43.15 44.70 43.15 44.40 0.1M
2023-01-30 43.30 44.30 43.30 44.05 0.2M
2023-01-17 43.10 43.35 42.80 43.30 0.1M
2023-01-16 42.85 43.40 42.60 42.75 0.1M
2023-01-13 43.40 43.40 42.80 43.00 0.1M
2023-01-12 43.80 43.80 43.40 43.40 0.0M
2023-01-11 44.35 44.35 43.70 43.80 0.1M
2023-01-10 44.05 44.55 43.90 44.15 0.0M
2023-01-09 44.25 44.55 44.10 44.55 0.1M
2023-01-06 43.35 43.80 43.35 43.80 0.0M
2023-01-05 43.55 43.65 43.25 43.60 0.1M
2023-01-04 42.85 43.35 42.85 43.35 0.1M
2023-01-03 42.80 42.95 42.80 42.85 0.0M