Taisun Enterprise Co Ltd (1218)

1218
🏛️ 대만 →
18.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 27.30 27.35 27.15 27.30 0.5M
2021-12-29 27.35 27.35 27.15 27.30 0.3M
2021-12-28 27.40 27.55 27.25 27.30 0.7M
2021-12-27 27.30 27.35 27.20 27.35 0.4M
2021-12-24 27.00 27.30 27.00 27.20 0.3M
2021-12-23 27.00 27.05 26.95 27.00 0.1M
2021-12-22 27.00 27.00 26.90 27.00 0.2M
2021-12-21 26.95 27.10 26.85 26.95 0.3M
2021-12-20 27.35 27.35 27.00 27.10 0.2M
2021-12-17 27.15 27.45 27.00 27.35 0.5M
2021-12-16 27.20 27.20 27.00 27.10 0.2M
2021-12-15 27.05 27.20 26.95 27.10 0.2M
2021-12-14 27.25 27.25 27.15 27.15 0.2M
2021-12-13 27.15 27.25 27.00 27.25 0.3M
2021-12-10 27.05 27.15 27.00 27.15 0.1M
2021-12-09 27.00 27.15 27.00 27.10 0.2M
2021-12-08 26.95 27.00 26.90 27.00 0.2M
2021-12-07 27.00 27.00 26.70 26.95 0.2M
2021-12-06 26.75 27.00 26.70 27.00 0.1M
2021-12-03 26.90 26.95 26.80 26.90 0.1M
2021-12-02 27.00 27.00 26.90 26.90 0.1M
2021-12-01 26.65 27.00 26.60 27.00 0.1M
2021-11-30 26.75 26.85 26.65 26.75 0.2M
2021-11-29 26.95 26.95 26.65 26.75 0.2M
2021-11-26 27.25 27.25 26.85 26.95 0.3M
2021-11-25 27.40 27.40 27.25 27.25 0.2M
2021-11-24 27.40 27.40 27.30 27.40 0.1M
2021-11-23 27.60 27.60 27.25 27.40 0.3M
2021-11-22 27.45 27.60 27.35 27.40 0.3M
2021-11-19 27.25 27.50 27.20 27.45 0.3M
2021-11-18 27.00 27.25 27.00 27.25 0.3M
2021-11-17 27.15 27.15 26.95 27.00 0.4M
2021-11-16 27.05 27.25 27.05 27.15 0.2M
2021-11-15 27.25 27.30 27.15 27.15 0.2M
2021-11-12 27.20 27.40 27.20 27.25 0.3M
2021-11-11 27.35 27.40 27.20 27.20 0.2M
2021-11-10 27.55 27.55 27.25 27.35 0.3M
2021-11-09 27.50 27.60 27.30 27.60 0.3M
2021-11-08 27.20 27.55 27.10 27.55 0.3M
2021-11-05 27.25 27.30 27.15 27.20 0.1M
2021-11-04 27.10 27.35 27.00 27.25 0.2M
2021-11-03 26.95 27.10 26.95 27.05 0.3M
2021-11-02 27.05 27.20 26.90 26.95 0.4M
2021-11-01 27.40 27.40 27.00 27.05 0.3M
2021-10-29 27.65 27.65 27.15 27.30 0.6M
2021-10-28 27.60 27.75 27.55 27.75 0.1M
2021-10-27 27.85 27.85 27.60 27.65 0.3M
2021-10-26 28.15 28.15 27.80 27.90 0.3M
2021-10-25 28.40 28.45 28.05 28.05 0.3M
2021-10-22 28.70 28.70 28.35 28.40 0.3M
2021-10-21 28.00 28.80 28.00 28.70 1.5M
2021-10-20 28.15 28.20 27.80 27.85 0.4M
2021-10-19 28.30 28.35 28.10 28.20 0.3M
2021-10-18 27.60 28.40 27.60 28.30 0.6M
2021-10-15 27.60 27.85 27.55 27.60 0.3M
2021-10-14 27.45 27.60 27.45 27.55 0.3M
2021-10-13 27.50 27.70 27.25 27.45 0.3M
2021-10-12 26.90 27.50 26.85 27.35 0.3M
2021-10-08 27.25 27.25 27.05 27.10 0.2M
2021-10-07 26.50 27.15 26.50 27.10 0.3M
2021-10-06 26.70 26.85 26.50 26.50 0.2M
2021-10-05 26.40 26.55 26.10 26.50 0.4M
2021-10-04 26.80 26.85 26.40 26.45 0.5M
2021-10-01 26.90 26.95 26.70 26.70 0.4M
2021-09-30 26.90 27.10 26.85 27.00 0.2M
2021-09-29 27.00 27.15 26.80 26.85 0.7M
2021-09-28 27.45 27.45 27.20 27.30 0.2M
2021-09-27 27.35 27.45 27.30 27.45 0.2M
2021-09-24 27.35 27.45 27.25 27.30 0.3M
2021-09-23 27.45 27.50 27.20 27.30 0.3M
2021-09-22 27.85 27.85 27.00 27.35 1.2M
2021-09-17 29.00 29.45 28.95 29.45 1.9M
2021-09-16 29.20 29.30 29.10 29.10 0.7M
2021-09-15 29.20 29.20 29.00 29.00 0.7M
2021-09-14 29.35 29.35 29.15 29.20 0.3M
2021-09-13 29.00 29.35 28.95 29.35 0.6M
2021-09-10 28.95 29.15 28.95 29.00 0.4M
2021-09-09 28.70 29.05 28.50 28.90 0.3M
2021-09-08 29.05 29.20 28.65 28.65 0.8M
2021-09-07 29.00 29.25 28.95 29.05 0.4M
2021-09-06 29.30 29.35 28.95 29.00 0.5M
2021-09-03 28.95 29.50 28.95 29.25 0.7M
2021-09-02 28.95 29.30 28.95 28.95 0.4M
2021-09-01 29.05 29.30 28.90 29.00 0.6M
2021-08-31 28.40 29.25 28.25 29.05 0.5M
2021-08-30 28.60 28.60 28.35 28.40 0.2M
2021-08-27 28.45 28.60 28.30 28.50 0.3M
2021-08-26 28.55 28.70 28.30 28.50 0.4M
2021-08-25 28.05 28.65 28.00 28.55 0.6M
2021-08-24 27.30 28.05 27.30 27.80 0.3M
2021-08-23 26.80 27.30 26.80 27.30 0.4M
2021-08-20 26.60 26.80 26.60 26.65 0.4M
2021-08-19 27.30 27.35 26.75 26.75 0.8M
2021-08-18 26.95 27.35 26.65 27.25 0.7M
2021-08-17 27.60 27.60 27.10 27.10 0.7M
2021-08-16 28.25 28.30 27.50 27.60 1.0M
2021-08-13 28.75 28.90 28.35 28.35 0.9M
2021-08-12 28.70 29.00 28.70 28.75 0.3M
2021-08-11 28.85 29.00 28.70 28.75 0.5M
2021-08-10 29.00 29.05 28.90 28.90 0.3M
2021-08-09 29.05 29.20 28.90 29.00 0.6M
2021-08-06 29.30 29.30 29.10 29.10 0.4M
2021-08-05 29.40 29.40 29.25 29.30 0.3M
2021-08-04 29.45 29.50 29.35 29.40 0.4M
2021-08-03 29.40 29.50 29.25 29.40 0.3M
2021-08-02 29.25 29.40 29.05 29.40 0.3M
2021-07-30 29.35 29.40 29.05 29.05 0.4M
2021-07-29 29.10 29.45 29.10 29.35 0.3M
2021-07-28 29.50 29.50 29.05 29.10 0.7M
2021-07-27 29.40 29.75 29.40 29.50 1.0M
2021-07-26 29.70 29.70 29.40 29.40 0.5M
2021-07-23 29.40 29.55 29.30 29.45 0.7M
2021-07-22 28.95 29.40 28.95 29.20 1.0M
2021-07-21 29.20 29.20 28.75 28.80 0.6M
2021-07-20 29.05 29.20 28.90 28.90 0.4M
2021-07-19 28.80 29.20 28.80 29.15 0.4M
2021-07-16 28.90 29.20 28.90 29.00 0.5M
2021-07-15 28.70 29.05 28.70 28.95 0.3M
2021-07-14 28.95 28.95 28.60 28.70 1.3M
2021-07-13 29.10 29.20 28.90 28.95 0.9M
2021-07-12 29.40 29.40 29.05 29.10 1.1M
2021-07-09 29.40 29.65 29.20 29.25 1.1M
2021-07-08 29.20 29.65 29.20 29.40 0.9M
2021-07-07 29.25 29.30 29.15 29.20 0.7M
2021-07-06 29.30 29.30 29.10 29.20 0.7M
2021-07-05 29.55 29.60 29.15 29.30 1.0M
2021-07-02 29.50 29.65 29.30 29.30 1.4M
2021-07-01 29.55 30.00 29.50 29.80 2.2M
2021-06-30 29.20 29.65 29.20 29.50 1.4M
2021-06-29 29.10 29.20 28.90 29.05 1.4M
2021-06-28 29.05 29.20 28.90 29.10 0.9M
2021-06-25 29.30 29.30 29.05 29.05 0.7M
2021-06-24 29.20 29.30 29.10 29.25 0.7M
2021-06-23 28.95 29.30 28.85 29.15 1.1M
2021-06-22 28.95 29.15 28.85 28.90 0.8M
2021-06-21 29.05 29.25 28.90 28.95 0.8M
2021-06-18 29.05 29.15 28.95 29.05 0.7M
2021-06-17 29.15 29.30 28.85 29.05 0.9M
2021-06-16 29.10 29.45 29.10 29.10 0.9M
2021-06-15 29.15 29.20 28.95 29.10 0.8M
2021-06-11 29.20 29.30 28.95 29.00 0.7M
2021-06-10 29.00 29.40 28.85 29.15 0.8M
2021-06-09 29.10 29.25 29.00 29.00 0.8M
2021-06-08 29.50 29.50 29.05 29.20 0.7M
2021-06-07 29.60 29.75 28.90 29.15 1.5M
2021-06-04 30.05 30.05 29.50 29.55 1.1M
2021-06-03 30.05 30.30 29.70 29.80 2.1M
2021-06-02 29.30 29.80 29.30 29.70 2.1M
2021-06-01 29.30 29.40 29.10 29.20 1.0M
2021-05-31 29.10 29.40 29.00 29.20 1.4M
2021-05-28 28.95 29.05 28.75 28.90 1.0M
2021-05-27 29.10 29.10 28.70 28.75 1.2M
2021-05-26 28.60 29.20 28.60 29.10 1.3M
2021-05-25 28.85 29.15 28.55 28.60 2.5M
2021-05-24 29.15 29.35 28.80 28.85 2.5M
2021-05-21 29.40 29.70 28.90 29.15 1.9M
2021-05-20 29.85 30.20 29.05 29.10 3.7M
2021-05-19 30.35 30.60 29.55 29.70 3.2M
2021-05-18 31.00 31.10 29.80 30.35 5.0M
2021-05-17 29.75 32.00 29.75 30.75 10.3M
2021-05-14 31.45 31.60 29.15 29.60 5.8M
2021-05-13 29.55 32.80 29.00 30.95 9.4M
2021-05-12 32.45 33.45 29.50 30.15 7.3M
2021-05-11 32.60 34.05 31.90 32.70 17.8M
2021-05-10 30.60 31.70 30.60 31.35 3.5M
2021-05-07 30.50 30.60 30.05 30.35 1.0M
2021-05-06 30.20 30.85 29.80 30.10 1.3M
2021-05-05 29.65 30.45 29.55 29.80 1.3M
2021-05-04 31.55 31.85 28.75 29.95 4.6M
2021-05-03 32.90 32.95 31.65 31.70 3.3M
2021-04-29 33.60 33.85 32.55 32.90 7.9M
2021-04-28 31.90 33.45 31.65 33.45 14.0M
2021-04-27 32.25 32.25 31.50 31.60 1.9M
2021-04-26 32.65 32.70 31.55 32.05 3.1M
2021-04-23 33.05 34.55 32.30 32.65 11.6M
2021-04-22 33.60 34.35 32.30 33.00 7.0M
2021-04-21 31.40 33.95 31.15 33.80 10.3M
2021-04-20 32.70 32.85 31.10 31.60 3.7M
2021-04-19 30.80 32.40 30.80 32.30 5.3M
2021-04-16 30.00 30.70 30.00 30.60 1.5M
2021-04-15 30.10 30.10 29.90 30.00 0.7M
2021-04-14 30.00 30.40 29.60 29.90 1.6M
2021-04-13 29.95 30.50 29.85 29.90 2.4M
2021-04-12 29.70 29.85 29.55 29.85 1.0M
2021-04-09 29.75 29.85 29.55 29.70 0.6M
2021-04-08 29.90 30.05 29.50 29.85 1.0M
2021-04-07 29.65 30.20 29.45 29.95 1.1M
2021-04-06 29.65 30.05 29.45 29.60 0.9M
2021-04-01 30.00 30.00 29.35 29.65 2.0M
2021-03-31 30.70 30.70 29.85 30.00 1.9M
2021-03-30 30.90 31.30 30.50 30.75 2.4M
2021-03-29 29.95 31.40 29.95 30.55 3.7M
2021-03-26 30.25 30.25 29.80 29.85 2.0M
2021-03-25 29.60 29.75 29.50 29.60 1.4M
2021-03-24 28.95 29.80 28.95 29.50 2.5M
2021-03-23 29.00 29.10 28.80 28.85 0.6M
2021-03-22 28.60 28.95 28.55 28.90 0.8M
2021-03-19 28.60 28.75 28.45 28.60 0.7M
2021-03-18 28.70 28.80 28.65 28.65 0.4M
2021-03-17 28.70 28.85 28.55 28.65 1.0M
2021-03-16 29.15 29.15 28.70 28.70 0.6M
2021-03-15 29.20 29.20 28.55 28.95 1.7M
2021-03-12 29.15 29.30 29.00 29.00 0.5M
2021-03-11 29.05 29.20 28.90 29.15 0.8M
2021-03-10 29.10 29.10 28.85 29.05 0.8M
2021-03-09 28.90 29.30 28.55 29.00 1.9M
2021-03-08 28.60 28.95 28.50 28.80 0.6M
2021-03-05 28.40 28.60 28.20 28.45 0.5M
2021-03-04 28.75 28.90 28.35 28.45 0.8M
2021-03-03 28.40 29.00 28.20 28.70 1.3M
2021-03-02 28.60 28.70 28.30 28.35 0.8M
2021-02-26 28.70 28.75 28.10 28.40 1.1M
2021-02-25 28.80 29.00 28.65 28.95 0.9M
2021-02-24 29.10 29.35 28.70 28.75 5.1M
2021-02-23 28.25 29.20 28.20 28.80 5.1M
2021-02-22 28.00 28.35 28.00 28.05 2.2M
2021-02-19 28.15 28.15 27.80 28.00 0.5M
2021-02-18 27.75 28.30 27.65 28.00 1.0M
2021-02-17 27.85 28.30 27.35 27.75 1.2M
2021-02-05 27.25 27.70 27.20 27.55 4.7M
2021-02-04 26.75 27.20 26.70 27.15 0.6M
2021-02-03 27.00 27.00 26.70 26.80 7.6M
2021-02-02 26.45 27.05 26.30 26.80 2.0M
2021-02-01 26.55 26.55 26.20 26.35 0.3M
2021-01-29 26.15 27.10 26.15 26.55 1.0M
2021-01-28 26.20 26.40 26.00 26.05 3.0M
2021-01-27 26.80 26.85 26.15 26.40 5.6M
2021-01-26 26.95 26.95 26.55 26.65 0.5M
2021-01-25 26.65 26.95 26.35 26.70 4.1M
2021-01-22 27.00 27.20 26.70 26.90 1.3M
2021-01-21 27.40 27.70 26.50 26.70 1.7M
2021-01-20 28.30 28.45 26.90 26.95 3.5M
2021-01-19 28.50 28.75 28.30 28.40 2.5M
2021-01-18 29.25 30.20 28.15 29.00 10.8M
2021-01-15 28.30 29.20 27.90 29.00 4.0M
2021-01-14 27.80 28.85 27.75 28.20 3.0M
2021-01-13 28.10 28.15 27.75 27.75 1.2M
2021-01-12 27.75 28.15 27.45 28.10 1.9M
2021-01-11 28.30 28.30 27.60 27.85 1.9M
2021-01-08 27.70 28.30 27.30 28.20 2.5M
2021-01-07 27.60 28.00 27.45 27.85 1.8M
2021-01-06 27.75 27.95 26.85 27.40 3.1M
2021-01-05 27.80 28.15 27.50 27.80 1.6M
2021-01-04 27.90 28.30 27.55 27.80 1.7M