Tai-Saw Technology Co Ltd (3221)

3221
🏛️ 대만 →
22.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 40.90 40.90 39.90 40.15 0.0M
2021-12-29 39.90 41.20 39.90 40.50 0.0M
2021-12-28 40.50 40.80 39.70 39.70 0.0M
2021-12-27 40.25 40.80 40.00 40.50 0.0M
2021-12-24 41.05 41.05 40.00 40.20 0.0M
2021-12-23 40.85 41.40 40.50 40.65 0.0M
2021-12-22 40.75 41.40 40.50 40.80 0.0M
2021-12-21 40.55 41.25 40.30 40.40 0.0M
2021-12-20 40.75 41.70 40.05 40.15 0.0M
2021-12-17 42.10 42.15 40.75 41.40 0.0M
2021-12-16 44.25 45.20 42.35 42.75 0.0M
2021-12-15 41.00 44.65 40.95 44.20 0.0M
2021-12-14 42.20 42.45 40.20 40.60 0.0M
2021-12-13 42.35 43.40 41.70 42.20 0.0M
2021-12-10 42.50 43.25 42.10 42.15 0.0M
2021-12-09 42.85 43.55 42.00 42.80 0.0M
2021-12-08 42.25 43.55 41.60 42.85 0.0M
2021-12-07 43.50 44.35 41.25 41.80 0.0M
2021-12-06 43.45 43.60 41.80 43.50 0.0M
2021-12-03 41.55 43.80 41.30 43.45 0.0M
2021-12-02 44.20 47.60 40.65 41.10 0.0M
2021-12-01 40.50 43.75 40.05 43.70 0.0M
2021-11-30 39.25 41.30 39.25 40.85 0.0M
2021-11-29 37.75 40.05 37.00 39.25 0.0M
2021-11-26 40.30 42.00 37.80 37.80 0.0M
2021-11-25 40.10 40.80 39.50 40.30 0.0M
2021-11-24 39.20 40.80 38.45 40.25 0.0M
2021-11-23 40.95 41.65 39.20 39.20 0.0M
2021-11-22 40.00 42.50 40.00 41.40 0.0M
2021-11-19 42.05 43.20 39.90 40.35 0.0M
2021-11-18 43.00 43.90 40.70 41.40 0.0M
2021-11-17 43.60 45.10 41.45 43.05 0.0M
2021-11-16 43.00 43.10 40.50 43.10 0.0M
2021-11-15 36.70 39.20 36.45 39.20 0.0M
2021-11-12 36.05 36.55 34.90 35.65 0.0M
2021-11-11 34.75 36.20 34.55 35.60 0.0M
2021-11-10 34.55 35.15 33.75 34.60 0.0M
2021-11-09 34.15 35.25 34.05 34.60 0.0M
2021-11-08 33.80 34.90 33.50 34.60 0.0M
2021-11-05 34.00 34.35 32.70 33.00 0.0M
2021-11-04 32.70 33.55 32.50 33.15 0.0M
2021-11-03 31.80 33.15 31.70 32.70 0.0M
2021-11-02 33.20 33.45 31.60 31.80 0.0M
2021-11-01 31.90 33.45 31.90 33.00 0.0M
2021-10-29 32.70 32.70 31.60 31.80 0.0M
2021-10-28 32.00 32.35 31.50 32.20 0.0M
2021-10-27 30.90 32.00 30.75 32.00 0.0M
2021-10-26 31.20 31.45 30.35 30.60 0.0M
2021-10-25 30.80 31.15 30.05 31.10 0.0M
2021-10-22 29.90 31.05 29.70 30.70 0.0M
2021-10-21 29.90 30.45 29.35 29.90 0.0M
2021-10-20 29.70 30.15 29.25 29.90 0.0M
2021-10-19 29.35 30.00 29.00 29.70 0.0M
2021-10-18 30.30 30.50 28.95 29.20 0.0M
2021-10-15 27.60 28.70 27.50 28.50 0.0M
2021-10-14 27.25 27.50 26.50 27.05 0.0M
2021-10-13 27.75 28.10 26.75 26.95 0.0M
2021-10-12 28.40 28.40 27.80 27.85 0.0M
2021-10-08 28.00 28.40 27.25 27.70 0.0M
2021-10-07 27.30 28.00 27.10 27.95 0.0M
2021-10-06 28.10 28.10 26.70 26.70 0.0M
2021-10-05 26.50 27.75 26.10 27.70 0.0M
2021-10-04 28.10 28.20 26.40 26.65 0.0M
2021-10-01 28.50 28.50 27.05 27.40 0.0M
2021-09-30 28.30 28.95 28.05 28.70 0.0M
2021-09-29 28.95 29.10 27.90 28.30 0.0M
2021-09-28 30.30 30.45 29.30 29.50 0.0M
2021-09-27 30.10 30.55 29.75 30.50 0.0M
2021-09-24 30.50 30.70 29.80 30.00 0.0M
2021-09-23 31.20 31.75 30.00 30.00 0.0M
2021-09-22 32.15 32.80 31.00 31.05 0.0M
2021-09-17 32.95 34.70 32.95 33.60 0.0M
2021-09-16 32.85 33.30 32.60 32.95 0.0M
2021-09-15 32.50 33.95 31.90 32.85 0.0M
2021-09-14 34.00 34.80 32.60 32.60 0.0M
2021-09-13 33.80 34.40 33.20 34.00 0.0M
2021-09-10 33.65 34.00 32.85 33.40 0.0M
2021-09-09 31.60 34.15 31.35 34.15 0.0M
2021-09-08 32.10 32.55 30.70 31.05 0.0M
2021-09-07 32.15 32.55 31.30 32.20 0.0M
2021-09-06 33.70 33.75 31.50 31.65 0.0M
2021-09-03 34.00 34.60 33.10 33.60 0.0M
2021-09-02 34.85 35.55 33.35 33.35 0.0M
2021-09-01 34.00 35.00 33.60 34.50 0.0M
2021-08-31 33.30 34.50 33.05 34.20 0.0M
2021-08-30 32.00 34.30 31.80 33.90 0.0M
2021-08-27 31.80 32.40 31.40 31.55 0.0M
2021-08-26 32.10 32.40 31.60 32.10 0.0M
2021-08-25 30.70 31.80 30.65 31.65 0.0M
2021-08-24 31.50 32.20 30.35 30.55 0.0M
2021-08-23 30.20 31.30 30.20 31.05 0.0M
2021-08-20 29.50 30.25 29.35 29.80 0.0M
2021-08-19 30.40 31.05 29.50 29.50 0.0M
2021-08-18 28.85 31.50 28.05 30.95 0.0M
2021-08-17 30.65 31.35 28.60 28.80 0.0M
2021-08-16 31.90 31.90 28.90 30.45 0.0M
2021-08-13 34.60 36.15 32.00 32.00 0.0M
2021-08-12 34.05 34.65 33.70 34.30 0.0M
2021-08-11 35.30 35.30 33.50 33.70 0.0M
2021-08-10 33.90 35.40 33.40 35.40 0.0M
2021-08-09 34.10 35.15 33.35 33.65 0.0M
2021-08-06 34.55 34.65 33.30 33.75 0.0M
2021-08-05 34.30 36.10 34.05 34.55 0.0M
2021-08-04 35.20 35.45 33.65 33.85 0.0M
2021-08-03 35.05 36.65 35.00 35.10 0.0M
2021-08-02 36.00 36.10 34.55 35.05 0.0M
2021-07-30 37.00 38.00 35.90 36.05 0.0M
2021-07-29 35.00 37.40 33.50 37.40 0.0M
2021-07-28 35.05 35.45 31.70 34.00 0.0M
2021-07-27 35.60 36.00 33.55 35.15 0.0M
2021-07-26 34.30 35.60 33.75 35.50 0.0M
2021-07-23 33.10 35.60 32.50 34.80 0.0M
2021-07-22 32.70 33.10 32.05 33.10 0.0M
2021-07-21 28.00 30.10 27.90 30.10 0.0M
2021-07-20 28.00 28.20 27.15 27.40 0.0M
2021-07-19 27.45 28.50 26.80 28.50 0.0M
2021-07-16 26.50 28.20 26.45 27.20 0.0M
2021-07-15 26.30 27.25 26.25 27.00 0.0M
2021-07-14 26.10 26.60 25.60 26.05 0.0M
2021-07-13 27.50 27.85 26.00 26.00 0.0M
2021-07-12 26.70 27.15 26.10 27.00 0.0M
2021-07-09 25.55 26.80 25.30 26.15 0.0M
2021-07-08 25.85 26.25 25.50 25.65 0.0M
2021-07-07 25.20 26.00 25.00 25.65 0.0M
2021-07-06 26.00 26.00 25.00 25.20 0.0M
2021-07-05 25.30 26.30 25.10 25.80 0.0M
2021-07-02 24.60 25.40 24.55 24.95 0.0M
2021-07-01 25.30 25.45 24.20 24.25 0.0M
2021-06-30 25.75 26.00 25.15 25.20 0.0M
2021-06-29 27.15 27.15 25.50 25.55 0.0M
2021-06-28 26.70 27.15 26.05 27.10 0.0M
2021-06-25 26.05 27.10 25.80 25.85 0.0M
2021-06-24 26.50 26.80 25.35 25.85 0.0M
2021-06-23 24.20 26.25 23.80 26.25 0.0M
2021-06-22 25.05 25.15 23.90 23.90 0.0M
2021-06-21 25.50 25.90 24.80 24.90 0.0M
2021-06-18 25.20 26.20 25.00 26.05 0.0M
2021-06-17 22.30 24.85 22.30 24.85 0.0M
2021-06-16 23.00 23.05 22.40 22.60 0.0M
2021-06-15 22.45 23.35 22.30 23.00 0.0M
2021-06-11 22.30 22.65 22.20 22.35 0.0M
2021-06-10 22.35 22.40 21.95 22.20 0.0M
2021-06-09 22.10 22.70 22.00 22.20 0.0M
2021-06-08 21.85 22.00 21.50 21.85 0.0M
2021-06-07 21.90 21.90 21.00 21.50 0.0M
2021-06-04 21.70 22.05 21.70 21.70 0.0M
2021-06-03 22.35 22.40 21.90 22.25 0.0M
2021-06-02 22.35 22.45 21.70 22.10 0.0M
2021-06-01 22.25 22.45 22.10 22.30 0.0M
2021-05-31 22.20 22.60 21.80 22.05 0.0M
2021-05-28 22.45 22.50 21.95 22.10 0.0M
2021-05-27 21.90 22.10 21.60 22.10 0.0M
2021-05-26 22.30 22.40 21.75 22.20 0.0M
2021-05-25 21.35 22.85 21.20 22.30 0.0M
2021-05-24 20.90 21.55 20.45 21.10 0.0M
2021-05-21 20.50 20.95 19.85 20.95 0.0M
2021-05-20 20.00 20.30 19.70 19.85 0.0M
2021-05-19 19.90 20.70 19.40 20.00 0.0M
2021-05-18 18.25 19.65 18.25 19.65 0.0M
2021-05-17 17.85 19.50 17.75 17.90 0.0M
2021-05-14 20.55 21.25 19.55 19.70 0.0M
2021-05-13 19.75 20.50 18.60 19.95 0.0M
2021-05-12 21.90 22.15 19.75 19.85 0.0M
2021-05-11 23.20 23.50 21.55 21.90 0.0M
2021-05-10 24.30 24.60 23.90 23.90 0.0M
2021-05-07 23.75 24.70 23.55 24.20 0.0M
2021-05-06 23.65 24.10 23.00 23.70 0.0M
2021-05-05 24.15 24.95 23.30 23.35 0.0M
2021-05-04 24.95 25.75 22.40 24.10 0.0M
2021-05-03 27.00 27.05 24.40 24.65 0.0M
2021-04-29 29.20 29.20 26.60 26.60 0.0M
2021-04-28 27.80 27.90 26.85 26.90 0.0M
2021-04-27 28.80 29.30 27.70 28.00 0.0M
2021-04-26 28.15 29.15 27.55 28.80 0.0M
2021-04-23 27.40 28.35 26.20 28.00 0.0M
2021-04-22 25.00 27.20 24.90 27.20 0.0M
2021-04-21 24.45 24.90 24.25 24.75 0.0M
2021-04-20 24.35 24.75 24.25 24.45 0.0M
2021-04-19 25.00 25.05 24.25 24.35 0.0M
2021-04-16 25.15 25.35 24.50 24.95 0.0M
2021-04-15 24.15 25.60 23.70 25.15 0.0M
2021-04-14 25.50 25.70 23.00 23.80 0.0M
2021-04-13 24.80 26.70 24.60 24.65 0.0M
2021-04-12 24.80 24.80 24.20 24.55 0.0M
2021-04-09 25.05 25.05 24.40 24.50 0.0M
2021-04-08 24.45 24.75 24.30 24.35 0.0M
2021-04-07 24.55 24.70 24.25 24.35 0.0M
2021-04-06 25.40 25.45 24.35 24.35 0.0M
2021-04-01 24.50 25.60 24.15 25.30 0.0M
2021-03-31 24.20 24.20 23.85 24.15 0.0M
2021-03-30 24.30 24.50 23.90 23.90 0.0M
2021-03-29 23.45 24.30 23.45 23.80 0.0M
2021-03-26 23.15 23.45 23.10 23.25 0.0M
2021-03-25 23.25 23.40 23.00 23.05 0.0M
2021-03-24 23.25 23.55 23.20 23.25 0.0M
2021-03-23 24.00 24.30 23.25 23.40 0.0M
2021-03-22 23.40 23.85 23.35 23.80 0.0M
2021-03-19 23.45 23.50 23.00 23.35 0.0M
2021-03-18 23.85 23.85 23.45 23.45 0.0M
2021-03-17 23.80 23.95 23.45 23.50 0.0M
2021-03-16 24.00 24.30 23.65 23.65 0.0M
2021-03-15 23.30 24.00 23.30 23.90 0.0M
2021-03-12 23.55 23.60 23.05 23.20 0.0M
2021-03-11 23.90 24.00 23.20 23.50 0.0M
2021-03-10 24.10 24.50 23.60 23.60 0.0M
2021-03-09 24.50 24.70 23.55 24.15 0.0M
2021-03-08 25.20 26.30 24.55 25.00 0.0M
2021-03-05 22.85 25.10 22.85 24.30 0.0M
2021-03-04 23.50 23.65 23.00 23.35 0.0M
2021-03-03 23.10 24.10 22.60 23.50 0.0M
2021-03-02 24.30 24.45 23.05 23.10 0.0M
2021-02-26 24.00 24.30 23.70 24.00 0.0M
2021-02-25 24.60 25.10 24.20 24.50 0.0M
2021-02-24 24.15 25.35 23.50 24.50 0.0M
2021-02-23 24.80 24.85 24.10 24.30 0.0M
2021-02-22 23.90 24.10 23.90 24.10 0.0M
2021-02-19 21.65 21.95 21.50 21.95 0.0M
2021-02-18 22.45 22.50 21.15 21.75 0.0M
2021-02-17 21.00 21.90 21.00 21.90 0.0M
2021-02-05 19.85 20.50 19.80 20.40 0.0M
2021-02-04 20.15 20.15 20.00 20.00 0.0M
2021-02-03 20.20 20.30 20.05 20.15 0.0M
2021-02-02 20.00 20.45 19.90 19.95 0.0M
2021-02-01 19.85 19.85 19.40 19.75 0.0M
2021-01-29 20.30 20.40 19.85 19.85 0.0M
2021-01-28 20.70 20.70 20.20 20.30 0.0M
2021-01-27 20.20 20.90 20.20 20.80 0.0M
2021-01-26 20.20 20.60 20.15 20.20 0.0M
2021-01-25 20.05 20.40 19.80 20.15 0.0M
2021-01-22 20.15 20.60 20.10 20.10 0.0M
2021-01-21 20.60 21.30 20.00 20.05 0.0M
2021-01-20 22.00 22.00 20.60 20.65 0.0M
2021-01-19 21.60 22.15 21.60 21.65 0.0M
2021-01-18 21.85 21.85 20.85 21.65 0.0M
2021-01-15 22.50 22.50 21.65 21.65 0.0M
2021-01-14 22.45 22.60 22.15 22.25 0.0M
2021-01-13 22.00 22.55 21.90 22.40 0.0M
2021-01-12 22.60 22.65 21.80 21.85 0.0M
2021-01-11 22.90 23.05 22.45 22.55 0.0M
2021-01-08 22.45 22.85 22.05 22.70 0.0M
2021-01-07 22.60 22.60 22.20 22.35 0.0M
2021-01-06 22.95 22.95 22.15 22.30 0.0M
2021-01-05 22.30 22.75 22.30 22.70 0.0M
2021-01-04 22.30 22.65 22.20 22.30 0.0M