Taiflex Scientific Co Ltd (8039)

8039
🏛️ 대만 →
59.10
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 40.80 41.25 40.50 41.20 0.1M
2022-12-29 40.65 40.85 40.35 40.80 0.2M
2022-12-28 41.30 41.30 40.70 40.75 0.1M
2022-12-27 40.90 41.20 40.90 40.95 0.0M
2022-12-26 40.65 41.45 40.65 41.00 0.0M
2022-12-23 41.25 41.25 40.85 41.00 0.1M
2022-12-22 41.40 41.70 41.25 41.25 0.1M
2022-12-21 41.70 41.70 41.15 41.20 0.1M
2022-12-20 41.55 42.05 41.30 41.40 0.3M
2022-12-19 41.05 42.00 41.05 41.95 0.2M
2022-12-16 41.30 41.55 41.10 41.10 0.2M
2022-12-15 41.55 41.80 41.55 41.80 0.1M
2022-12-14 41.55 41.95 41.55 41.60 0.1M
2022-12-13 41.65 41.65 41.45 41.50 0.0M
2022-12-12 41.60 41.95 41.40 41.55 0.0M
2022-12-09 41.40 41.60 41.25 41.60 0.1M
2022-12-08 41.55 41.55 41.15 41.40 0.1M
2022-12-07 42.00 42.00 41.35 41.55 0.3M
2022-12-06 43.00 43.00 42.25 42.30 0.1M
2022-12-05 42.75 43.15 42.75 42.90 0.2M
2022-12-02 42.95 43.00 42.55 42.80 0.2M
2022-12-01 42.50 42.95 42.35 42.95 0.2M
2022-11-30 42.00 42.50 42.00 42.50 0.1M
2022-11-29 41.75 42.10 41.60 42.10 0.1M
2022-11-28 42.00 42.00 41.80 41.85 0.1M
2022-11-25 42.65 42.65 42.15 42.30 0.1M
2022-11-24 42.40 42.90 42.40 42.60 0.2M
2022-11-23 42.25 42.40 42.20 42.40 0.1M
2022-11-22 42.35 42.35 41.85 42.25 0.1M
2022-11-21 42.10 42.40 41.90 41.95 0.1M
2022-11-18 42.35 42.55 42.00 42.20 0.1M
2022-11-17 41.85 42.40 41.85 42.35 0.2M
2022-11-16 42.55 42.55 41.60 41.75 0.2M
2022-11-15 42.45 42.50 41.90 42.30 0.3M
2022-11-14 41.00 42.35 41.00 42.30 0.7M
2022-11-11 42.05 42.40 41.45 41.55 0.2M
2022-11-10 41.25 41.65 41.05 41.55 0.2M
2022-11-09 41.80 41.90 41.40 41.55 0.2M
2022-11-08 41.35 41.95 41.35 41.65 0.2M
2022-11-07 41.25 41.40 41.00 41.30 0.1M
2022-11-04 41.50 41.65 41.05 41.25 0.1M
2022-11-03 40.55 41.75 40.25 41.50 0.3M
2022-11-02 40.80 42.25 40.70 40.80 0.7M
2022-11-01 40.45 40.65 40.20 40.60 0.1M
2022-10-31 40.60 40.80 40.15 40.20 0.1M
2022-10-28 40.50 40.85 40.30 40.60 0.3M
2022-10-27 40.05 40.70 40.00 40.60 0.3M
2022-10-26 39.50 40.35 39.50 40.00 0.5M
2022-10-25 38.40 39.95 38.40 39.00 0.4M
2022-10-24 38.05 38.80 37.60 38.55 0.4M
2022-10-21 37.15 37.55 36.90 36.90 0.3M
2022-10-20 39.20 39.25 36.90 36.90 1.9M
2022-10-19 39.50 39.50 38.90 39.20 0.1M
2022-10-18 39.25 39.40 38.80 39.30 0.1M
2022-10-17 38.65 39.45 37.70 39.35 0.2M
2022-10-14 38.20 39.00 38.15 38.70 0.1M
2022-10-13 38.70 38.75 37.60 37.85 0.2M
2022-10-12 38.70 38.90 38.40 38.65 0.1M
2022-10-11 39.80 39.80 38.65 38.70 0.2M
2022-10-07 40.55 40.55 40.10 40.10 0.1M
2022-10-06 40.00 40.60 40.00 40.60 0.2M
2022-10-05 39.85 39.95 39.80 39.80 0.1M
2022-10-04 40.00 40.00 39.55 39.80 0.1M
2022-10-03 39.55 39.75 39.35 39.65 0.1M
2022-09-30 38.90 39.75 38.90 39.55 0.1M
2022-09-29 38.85 40.50 38.50 40.30 0.2M
2022-09-28 39.55 39.60 38.70 38.70 0.2M
2022-09-27 39.50 39.70 39.40 39.65 0.1M
2022-09-26 39.95 40.85 39.45 39.50 0.3M
2022-09-23 40.55 40.95 40.25 40.60 0.1M
2022-09-22 40.60 40.80 40.15 40.55 0.2M
2022-09-21 40.85 40.90 40.60 40.70 0.2M
2022-09-20 41.00 41.10 40.70 41.10 0.1M
2022-09-19 41.00 41.30 40.85 41.20 0.1M
2022-09-16 41.40 41.50 41.15 41.40 0.2M
2022-09-15 41.40 41.80 41.40 41.70 0.2M
2022-09-14 41.10 41.75 41.00 41.75 0.2M
2022-09-13 41.40 41.95 41.40 41.70 0.3M
2022-09-12 41.20 41.60 41.10 41.45 0.2M
2022-09-08 40.60 41.25 40.55 41.20 0.3M
2022-09-07 40.80 40.80 40.50 40.55 0.3M
2022-09-06 40.80 40.80 40.55 40.70 0.1M
2022-09-05 40.85 41.00 40.55 40.80 0.2M
2022-09-02 40.80 40.80 40.70 40.80 0.1M
2022-09-01 40.70 40.90 40.50 40.80 0.1M
2022-08-31 40.90 41.05 40.90 40.90 0.2M
2022-08-30 40.90 41.10 40.90 40.90 0.3M
2022-08-29 40.40 41.25 40.40 41.10 0.2M
2022-08-26 41.15 41.15 41.00 41.10 0.3M
2022-08-25 41.10 41.20 41.00 41.15 0.1M
2022-08-24 41.05 41.30 40.90 41.15 0.2M
2022-08-23 41.20 41.20 41.05 41.10 0.1M
2022-08-22 41.50 41.60 41.40 41.50 0.1M
2022-08-19 41.40 41.70 41.40 41.70 0.3M
2022-08-18 41.10 41.65 41.05 41.60 0.2M
2022-08-17 41.10 41.45 41.10 41.40 0.2M
2022-08-16 41.15 41.45 41.15 41.40 0.2M
2022-08-15 41.10 41.40 41.10 41.35 0.1M
2022-08-12 40.95 41.30 40.90 41.30 0.3M
2022-08-11 40.90 40.95 40.70 40.85 0.1M
2022-08-10 40.40 40.50 40.30 40.35 0.1M
2022-08-09 40.30 40.55 40.25 40.50 0.2M
2022-08-08 40.70 40.75 40.45 40.65 0.1M
2022-08-05 40.85 41.10 40.85 40.95 0.1M
2022-08-04 41.00 41.15 40.20 40.75 0.3M
2022-08-03 41.00 41.30 40.60 41.20 0.3M
2022-08-02 41.00 41.20 40.80 41.10 0.3M
2022-08-01 41.00 41.50 40.95 41.35 0.3M
2022-07-29 41.00 41.40 41.00 41.15 0.2M
2022-07-28 41.10 41.25 40.75 41.20 0.3M
2022-07-27 40.35 40.45 40.00 40.45 0.3M
2022-07-26 40.50 40.60 40.35 40.35 0.3M
2022-07-25 40.85 40.85 40.50 40.60 0.2M
2022-07-22 40.90 41.50 40.75 40.85 0.4M
2022-07-21 40.85 41.20 40.50 41.00 0.3M
2022-07-20 40.80 41.25 40.70 40.70 0.5M
2022-07-19 42.95 43.20 42.60 43.20 0.7M
2022-07-18 43.50 43.50 43.00 43.00 0.3M
2022-07-15 42.50 43.35 42.10 43.30 0.4M
2022-07-14 41.50 42.60 40.80 42.50 0.3M
2022-07-13 42.70 42.70 41.60 41.75 0.3M
2022-07-12 41.65 41.65 41.05 41.25 0.3M
2022-07-11 41.85 42.10 40.70 42.00 0.4M
2022-07-08 42.35 42.50 41.60 41.65 0.4M
2022-07-07 42.45 42.45 40.75 41.95 0.4M
2022-07-06 44.00 44.00 41.45 41.75 0.7M
2022-07-05 43.40 44.00 42.45 43.15 0.6M
2022-07-04 43.65 44.20 43.20 43.40 0.3M
2022-07-01 44.40 44.50 43.60 43.65 0.4M
2022-06-30 44.90 45.25 44.50 44.55 0.2M
2022-06-29 44.85 45.50 44.80 45.30 0.3M
2022-06-28 45.00 45.30 44.80 44.85 0.0M
2022-06-27 44.65 45.45 44.65 45.20 0.2M
2022-06-24 45.25 45.25 44.30 44.65 0.2M
2022-06-23 43.90 44.70 43.70 44.25 0.3M
2022-06-22 45.40 45.70 44.10 44.40 0.2M
2022-06-21 44.25 45.70 44.25 45.60 0.2M
2022-06-20 45.40 45.40 44.25 44.25 0.2M
2022-06-17 46.25 46.25 45.40 45.40 0.2M
2022-06-16 47.00 47.10 45.90 45.90 0.2M
2022-06-15 45.85 47.00 45.85 46.70 0.3M
2022-06-14 45.90 45.90 45.30 45.70 0.3M
2022-06-13 46.60 46.60 45.85 45.85 0.2M
2022-06-10 46.80 46.95 46.65 46.65 0.1M
2022-06-09 46.70 47.00 46.70 46.95 0.1M
2022-06-08 46.50 47.00 46.50 46.90 0.2M
2022-06-07 46.80 46.85 46.50 46.60 0.1M
2022-06-06 46.80 46.95 46.80 46.90 0.1M
2022-06-02 47.05 47.15 46.65 46.80 0.2M
2022-06-01 47.30 47.30 46.75 47.20 0.2M
2022-05-31 47.10 47.35 47.00 47.30 0.3M
2022-05-30 46.95 47.45 46.95 47.05 0.3M
2022-05-27 47.05 47.10 46.90 46.95 0.2M
2022-05-26 47.20 47.25 46.80 46.80 0.4M
2022-05-25 46.55 47.35 46.55 47.20 0.5M
2022-05-24 46.70 46.85 46.45 46.55 0.2M
2022-05-23 47.20 47.20 46.70 47.00 0.3M
2022-05-20 45.70 47.45 45.70 46.90 1.1M
2022-05-19 45.20 45.80 45.15 45.75 0.2M
2022-05-18 45.60 45.80 45.60 45.65 0.2M
2022-05-17 45.80 45.80 45.50 45.65 0.2M
2022-05-16 45.15 45.75 45.10 45.50 0.3M
2022-05-13 44.90 45.10 44.45 45.10 0.2M
2022-05-12 44.95 44.95 44.20 44.60 0.1M
2022-05-11 45.00 45.00 44.35 44.90 0.1M
2022-05-10 44.00 45.10 43.70 45.10 0.2M
2022-05-09 44.45 44.45 43.90 44.20 0.1M
2022-05-06 44.15 44.50 43.85 44.50 0.1M
2022-05-05 44.05 44.70 44.05 44.60 0.2M
2022-05-04 44.15 44.20 43.95 44.05 0.1M
2022-05-03 43.40 43.90 43.40 43.90 0.1M
2022-04-29 44.00 44.45 43.55 43.80 0.2M
2022-04-28 44.15 44.35 43.65 44.00 0.3M
2022-04-27 43.50 43.75 43.20 43.60 0.4M
2022-04-26 44.00 44.10 43.70 43.90 0.2M
2022-04-25 44.50 44.50 43.90 43.90 0.2M
2022-04-22 45.00 45.00 44.55 44.70 0.2M
2022-04-21 45.25 45.30 44.90 45.00 0.1M
2022-04-20 44.80 45.45 44.65 45.05 0.2M
2022-04-19 44.70 44.80 44.55 44.80 0.1M
2022-04-18 44.95 44.95 44.50 44.55 0.1M
2022-04-15 44.50 45.15 44.25 44.95 0.5M
2022-04-14 44.35 44.65 44.35 44.50 0.2M
2022-04-13 44.65 44.65 44.30 44.35 0.2M
2022-04-12 44.90 44.90 44.50 44.50 0.1M
2022-04-11 45.10 45.10 44.10 44.75 0.3M
2022-04-08 45.00 45.15 44.85 44.90 0.1M
2022-04-07 45.20 45.20 44.75 45.00 0.2M
2022-04-06 45.10 45.45 44.95 45.00 0.2M
2022-04-01 45.00 45.20 44.85 45.15 0.3M
2022-03-31 45.25 45.35 45.05 45.10 0.1M
2022-03-30 45.00 45.50 45.00 45.35 0.1M
2022-03-29 45.35 45.40 44.90 44.90 0.3M
2022-03-28 44.80 45.35 44.60 45.30 1.0M
2022-03-25 45.20 45.30 45.05 45.05 0.2M
2022-03-24 45.30 45.50 45.00 45.10 0.3M
2022-03-23 45.45 45.90 45.20 45.65 0.4M
2022-03-22 45.25 45.50 44.85 45.50 0.3M
2022-03-21 44.50 45.25 44.50 45.25 0.3M
2022-03-18 44.20 44.60 44.10 44.45 0.3M
2022-03-17 43.70 44.50 43.70 44.20 0.4M
2022-03-16 44.00 44.40 43.20 43.50 0.9M
2022-03-15 43.90 43.95 43.35 43.90 0.8M
2022-03-14 44.35 44.35 43.85 43.90 0.5M
2022-03-11 44.65 45.05 44.00 44.35 0.6M
2022-03-10 45.05 45.45 44.90 44.90 0.7M
2022-03-09 45.15 45.15 44.70 44.85 0.5M
2022-03-08 45.05 45.20 44.50 45.15 0.9M
2022-03-07 45.70 45.75 45.00 45.15 0.7M
2022-03-04 45.85 46.25 45.85 46.25 0.6M
2022-03-03 46.20 46.45 46.05 46.30 0.4M
2022-03-02 46.35 46.50 45.90 46.20 0.3M
2022-03-01 45.75 46.45 45.75 46.40 0.4M
2022-02-25 45.80 46.00 45.50 45.70 0.5M
2022-02-24 46.05 46.45 45.60 45.75 0.9M
2022-02-23 46.10 46.35 45.90 46.35 0.8M
2022-02-22 47.15 47.25 46.00 46.10 1.5M
2022-02-21 46.40 47.80 46.20 47.45 1.9M
2022-02-18 46.35 46.35 46.00 46.10 0.6M
2022-02-17 46.15 46.35 46.00 46.30 0.5M
2022-02-16 46.20 46.35 45.95 46.05 0.5M
2022-02-15 46.20 46.30 45.90 45.95 0.7M
2022-02-14 46.50 46.50 45.95 46.30 0.4M
2022-02-11 46.60 46.85 46.60 46.75 0.3M
2022-02-10 46.75 46.95 46.70 46.75 0.5M
2022-02-09 46.70 46.95 46.60 46.90 0.4M
2022-02-08 46.50 46.70 46.25 46.70 0.3M
2022-02-07 46.40 46.50 45.95 46.50 0.2M
2022-01-26 46.15 46.20 45.85 45.95 0.3M
2022-01-25 46.45 46.45 45.95 46.15 0.3M
2022-01-24 46.40 46.45 45.55 46.45 0.5M
2022-01-21 46.90 46.90 46.20 46.50 0.3M
2022-01-20 47.20 47.20 46.80 47.00 0.2M
2022-01-19 47.05 47.35 46.90 47.20 0.2M
2022-01-18 47.35 47.35 47.00 47.20 0.4M
2022-01-17 46.40 47.25 46.25 47.25 0.5M
2022-01-14 46.95 46.95 46.10 46.25 0.3M
2022-01-13 46.80 46.95 46.55 46.95 0.2M
2022-01-12 47.00 47.05 46.65 46.80 0.3M
2022-01-11 47.30 47.30 46.85 46.85 0.3M
2022-01-10 47.20 47.20 46.85 47.20 0.6M
2022-01-07 47.50 47.50 46.90 47.20 0.4M
2022-01-06 47.05 47.30 46.75 47.15 0.4M
2022-01-05 47.15 47.50 46.80 46.95 0.3M
2022-01-04 47.80 47.95 47.10 47.15 0.3M
2022-01-03 47.50 48.30 47.50 47.65 0.7M