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
2023-12-29 22.55 22.95 22.50 22.50 1.4M
2023-12-28 22.35 22.55 22.25 22.55 1.0M
2023-12-27 22.35 22.35 22.20 22.30 0.4M
2023-12-26 22.15 22.35 22.10 22.35 0.9M
2023-12-25 22.10 22.15 22.00 22.05 0.4M
2023-12-22 22.40 22.40 22.00 22.05 0.8M
2023-12-21 22.40 22.40 22.15 22.30 0.7M
2023-12-20 21.90 22.60 21.80 22.50 1.9M
2023-12-19 22.25 22.25 21.60 21.70 0.9M
2023-12-18 22.15 22.40 22.00 22.05 0.8M
2023-12-15 21.70 22.05 21.65 22.00 1.4M
2023-12-14 21.80 21.80 21.50 21.70 0.4M
2023-12-13 21.85 21.85 21.60 21.60 0.5M
2023-12-12 21.90 21.90 21.70 21.80 0.5M
2023-12-11 21.45 21.85 21.40 21.75 0.6M
2023-12-08 22.00 22.00 21.50 21.50 1.0M
2023-12-07 21.75 21.95 21.65 21.75 0.5M
2023-12-06 21.80 21.90 21.70 21.70 0.4M
2023-12-05 21.90 21.90 21.65 21.80 0.5M
2023-12-04 22.00 22.00 21.70 21.85 0.7M
2023-12-01 22.15 22.30 21.80 21.80 1.6M
2023-11-30 21.45 22.00 21.45 22.00 1.6M
2023-11-29 21.50 21.50 21.35 21.35 0.5M
2023-11-28 21.55 21.65 21.40 21.45 0.8M
2023-11-27 21.45 21.55 21.25 21.50 0.6M
2023-11-24 21.70 21.70 21.30 21.40 0.6M
2023-11-23 21.30 21.75 21.30 21.55 1.1M
2023-11-22 21.40 21.45 21.30 21.35 0.5M
2023-11-21 21.30 21.45 21.10 21.45 0.9M
2023-11-20 21.50 21.50 21.10 21.20 1.0M
2023-11-17 21.00 21.40 20.85 21.40 1.2M
2023-11-16 21.10 21.20 20.90 20.90 0.9M
2023-11-15 20.35 21.15 20.35 21.10 2.9M
2023-11-14 20.45 20.45 20.30 20.35 0.5M
2023-11-13 20.65 20.65 20.30 20.30 0.5M
2023-11-10 20.60 20.60 20.45 20.45 0.4M
2023-11-09 20.80 20.80 20.60 20.65 0.3M
2023-11-08 20.85 20.85 20.70 20.80 0.3M
2023-11-07 21.00 21.00 20.70 20.70 0.9M
2023-11-06 20.85 21.00 20.75 21.00 0.7M
2023-11-03 20.70 20.75 20.60 20.70 0.6M
2023-11-02 20.60 20.75 20.45 20.60 0.6M
2023-11-01 20.25 20.65 20.10 20.40 0.8M
2023-10-31 20.50 20.55 20.05 20.10 1.0M
2023-10-30 20.65 20.65 20.35 20.45 0.5M
2023-10-27 20.40 20.70 20.25 20.50 0.9M
2023-10-26 20.60 20.60 20.15 20.25 0.9M
2023-10-25 20.70 20.85 20.55 20.70 0.8M
2023-10-24 20.30 20.60 20.25 20.60 0.7M
2023-10-23 20.15 20.45 20.15 20.25 0.6M
2023-10-20 20.55 20.55 20.00 20.25 1.6M
2023-10-19 20.75 20.75 20.50 20.55 1.1M
2023-10-18 20.70 21.05 20.35 21.05 1.8M
2023-10-17 20.75 21.00 20.50 20.70 1.6M
2023-10-16 21.60 21.60 20.85 20.90 2.2M
2023-10-13 21.75 21.90 21.55 21.55 1.1M
2023-10-12 21.75 21.95 21.65 21.95 0.9M
2023-10-11 21.85 21.95 21.65 21.65 3.5M
2023-10-06 21.80 22.15 21.80 21.95 1.1M
2023-10-05 21.90 21.95 21.70 21.80 0.7M
2023-10-04 22.25 22.25 21.65 21.70 1.8M
2023-10-03 22.55 22.60 22.25 22.25 0.9M
2023-10-02 22.30 22.70 22.25 22.55 0.8M
2023-09-28 22.50 22.50 22.30 22.35 0.5M
2023-09-27 22.60 22.65 22.40 22.40 0.9M
2023-09-26 22.95 23.00 22.55 22.60 0.9M
2023-09-25 22.65 23.10 22.60 22.95 1.0M
2023-09-22 22.80 22.85 22.60 22.65 1.3M
2023-09-21 23.40 23.40 22.85 22.90 1.7M
2023-09-20 23.45 23.55 23.40 23.40 0.5M
2023-09-19 23.75 23.75 23.45 23.45 0.8M
2023-09-18 23.55 23.80 23.55 23.65 0.3M
2023-09-15 24.00 24.05 23.65 23.65 0.6M
2023-09-14 23.75 23.95 23.75 23.95 0.4M
2023-09-13 23.50 24.05 23.50 23.90 1.0M
2023-09-12 23.50 23.60 23.40 23.45 0.7M
2023-09-11 23.65 23.80 23.55 23.55 0.5M
2023-09-08 23.65 23.80 23.55 23.70 0.5M
2023-09-07 23.80 23.90 23.60 23.65 0.7M
2023-09-06 24.30 24.35 23.85 23.95 1.0M
2023-09-05 24.20 24.40 24.15 24.35 0.5M
2023-09-04 24.20 24.30 24.15 24.15 0.6M
2023-09-01 24.20 24.45 24.20 24.35 0.4M
2023-08-31 24.20 24.30 24.10 24.20 0.4M
2023-08-30 24.65 24.65 24.20 24.20 0.8M
2023-08-29 24.55 24.60 24.25 24.45 0.7M
2023-08-28 24.00 24.80 24.00 24.50 1.8M
2023-08-25 23.90 24.20 23.40 23.90 1.7M
2023-08-24 23.80 23.90 23.50 23.50 1.1M
2023-08-23 23.80 23.95 23.65 23.75 0.8M
2023-08-22 23.85 24.10 23.60 23.65 1.6M
2023-08-21 24.60 24.65 23.70 23.85 3.0M
2023-08-18 24.95 24.95 24.45 24.65 0.9M
2023-08-17 24.40 25.15 24.40 24.95 0.9M
2023-08-16 25.00 25.10 24.35 24.65 1.3M
2023-08-15 25.15 25.45 25.10 25.15 1.0M
2023-08-14 26.15 26.20 25.10 25.25 1.9M
2023-08-11 26.05 26.50 26.05 26.10 0.8M
2023-08-10 26.15 26.25 25.65 25.95 1.1M
2023-08-09 26.25 26.40 26.10 26.20 1.1M
2023-08-08 26.55 26.85 26.30 26.35 1.8M
2023-08-07 26.55 26.70 26.45 26.55 0.7M
2023-08-04 26.50 26.65 26.45 26.55 1.0M
2023-08-02 26.55 26.65 26.30 26.40 1.2M
2023-08-01 26.25 26.55 26.20 26.50 1.3M
2023-07-31 26.55 26.65 26.15 26.15 1.6M
2023-07-28 26.35 26.70 26.35 26.55 1.4M
2023-07-27 26.40 26.55 26.25 26.40 1.4M
2023-07-26 26.60 26.65 26.15 26.30 1.8M
2023-07-25 27.00 27.25 26.45 26.60 3.0M
2023-07-24 26.40 27.15 26.10 26.80 8.3M
2023-07-21 25.10 25.30 24.90 25.05 1.8M
2023-07-20 24.50 25.20 24.50 25.00 1.8M
2023-07-19 24.40 24.90 24.35 24.50 1.9M
2023-07-18 24.80 24.85 24.30 24.30 2.3M
2023-07-17 24.60 24.85 24.35 24.80 1.5M
2023-07-14 24.40 24.75 24.20 24.60 2.0M
2023-07-13 25.35 25.35 24.50 24.55 5.3M
2023-07-12 25.90 26.00 25.55 25.60 1.3M
2023-07-11 26.00 26.20 25.80 25.85 1.9M
2023-07-10 25.65 26.35 25.55 26.00 2.3M
2023-07-07 26.55 26.55 25.30 25.65 6.2M
2023-07-06 27.20 27.20 26.55 26.65 3.8M
2023-07-05 27.60 27.70 27.30 27.30 2.0M
2023-07-04 27.90 27.95 27.55 27.60 2.2M
2023-07-03 28.10 28.30 28.00 28.10 1.8M
2023-06-30 28.25 28.30 28.05 28.10 1.5M
2023-06-29 28.40 28.55 28.25 28.25 1.6M
2023-06-28 28.55 28.55 28.35 28.35 1.3M
2023-06-27 28.40 28.60 28.25 28.40 2.0M
2023-06-26 28.20 28.60 28.20 28.40 3.6M
2023-06-21 28.45 29.45 28.40 29.00 3.6M
2023-06-20 28.50 28.55 28.20 28.50 2.6M
2023-06-19 28.15 28.75 27.80 28.55 12.1M
2023-06-16 30.40 30.95 30.40 30.70 3.2M
2023-06-15 30.30 30.50 30.10 30.40 2.1M
2023-06-14 30.05 30.35 29.90 30.30 2.5M
2023-06-13 30.10 30.10 29.85 30.00 3.1M
2023-06-12 30.40 30.40 30.00 30.10 2.3M
2023-06-09 30.30 30.45 30.10 30.40 1.6M
2023-06-08 30.35 30.55 30.20 30.40 2.1M
2023-06-07 30.25 30.35 30.00 30.35 3.3M
2023-06-06 30.40 30.65 30.00 30.10 4.5M
2023-06-05 30.65 30.75 30.30 30.40 3.1M
2023-06-02 30.95 31.00 30.55 30.65 3.9M
2023-06-01 32.00 32.00 30.70 30.95 5.7M
2023-05-31 31.85 32.20 31.60 31.85 6.9M
2023-05-30 31.80 31.85 31.50 31.85 1.9M
2023-05-29 32.05 32.25 31.70 31.85 2.5M
2023-05-26 31.35 32.00 31.20 31.90 5.3M
2023-05-25 30.75 31.20 30.60 30.75 1.3M
2023-05-24 30.85 30.85 30.60 30.75 1.1M
2023-05-23 30.75 30.85 30.45 30.70 1.2M
2023-05-22 30.70 30.80 30.45 30.55 1.3M
2023-05-19 30.55 30.85 30.55 30.80 0.9M
2023-05-18 31.10 31.15 30.55 30.70 1.6M
2023-05-17 31.10 31.20 30.60 31.00 2.1M
2023-05-16 31.45 31.80 31.10 31.10 2.4M
2023-05-15 30.05 31.85 30.05 31.55 3.7M
2023-05-12 31.50 31.50 29.35 30.60 6.7M
2023-05-11 32.15 32.40 31.80 31.90 3.9M
2023-05-10 32.00 32.60 32.00 32.50 5.9M
2023-05-09 32.75 32.80 31.95 31.95 13.8M
2023-05-08 32.70 32.75 31.60 32.75 26.5M
2023-05-05 30.05 30.10 29.75 29.80 0.9M
2023-05-04 30.00 30.35 30.00 30.05 1.5M
2023-05-03 29.65 30.40 29.55 30.10 2.2M
2023-05-02 29.45 29.80 29.35 29.75 1.2M
2023-04-28 29.20 29.45 29.05 29.35 0.8M
2023-04-27 29.20 29.35 29.05 29.20 0.5M
2023-04-26 28.90 29.20 28.85 29.20 0.8M
2023-04-25 29.50 29.70 29.20 29.20 1.2M
2023-04-24 29.35 29.65 29.20 29.45 0.8M
2023-04-21 29.25 29.50 29.00 29.40 1.3M
2023-04-20 30.00 30.00 29.25 29.25 2.8M
2023-04-19 30.15 30.15 30.00 30.00 1.0M
2023-04-18 30.20 30.25 30.05 30.10 0.8M
2023-04-17 30.20 30.35 30.05 30.20 1.1M
2023-04-14 30.30 30.30 29.95 30.25 1.6M
2023-04-13 30.40 30.45 29.95 30.30 5.7M
2023-04-12 30.80 30.80 30.40 30.50 2.6M
2023-04-11 30.75 30.80 30.50 30.70 2.1M
2023-04-10 30.60 30.75 30.40 30.70 3.4M
2023-04-07 30.80 30.85 30.10 30.50 5.9M
2023-04-06 29.95 30.75 29.55 30.65 10.3M
2023-03-31 28.65 29.00 28.65 28.90 1.2M
2023-03-30 29.00 29.10 28.75 28.80 1.1M
2023-03-29 29.00 29.30 28.95 29.00 0.9M
2023-03-28 29.05 29.35 29.05 29.10 0.9M
2023-03-27 29.20 29.45 29.10 29.20 0.9M
2023-03-24 29.20 29.40 29.00 29.30 0.9M
2023-03-23 28.85 29.40 28.85 29.25 1.6M
2023-03-22 28.90 29.05 28.35 28.95 1.5M
2023-03-21 28.50 29.20 28.50 29.10 2.1M
2023-03-20 28.40 28.70 28.35 28.55 1.1M
2023-03-17 28.20 28.55 28.15 28.40 1.2M
2023-03-16 28.60 28.60 27.90 28.10 3.2M
2023-03-15 28.80 29.10 28.75 28.75 1.0M
2023-03-14 28.65 29.10 28.65 28.95 0.9M
2023-03-13 29.55 29.60 28.80 28.95 3.3M
2023-03-10 30.00 30.10 29.75 29.85 2.7M
2023-03-09 30.35 30.40 30.10 30.15 1.4M
2023-03-08 30.25 30.40 30.20 30.35 1.1M
2023-03-07 30.50 30.50 30.30 30.30 1.6M
2023-03-06 30.35 30.60 30.30 30.50 2.2M
2023-03-03 30.10 30.45 30.10 30.20 1.8M
2023-03-02 30.15 30.15 29.90 30.10 1.7M
2023-03-01 30.35 30.60 30.05 30.05 2.6M
2023-02-24 30.50 30.60 30.10 30.10 2.2M
2023-02-23 30.55 30.80 30.50 30.60 2.7M
2023-02-22 30.15 30.50 30.10 30.45 2.1M
2023-02-21 30.25 30.35 30.10 30.30 1.5M
2023-02-20 30.70 30.75 30.00 30.25 4.0M
2023-02-17 29.85 30.95 29.80 30.70 6.3M
2023-02-16 29.90 30.00 29.85 29.85 1.2M
2023-02-15 30.00 30.20 29.85 29.85 2.1M
2023-02-14 30.25 30.25 29.75 29.95 1.6M
2023-02-13 29.85 30.25 29.85 30.25 1.8M
2023-02-10 30.40 30.40 30.00 30.00 1.9M
2023-02-09 30.05 30.50 30.00 30.45 1.6M
2023-02-08 30.65 30.65 30.15 30.20 2.2M
2023-02-07 30.95 31.00 30.50 30.60 1.8M
2023-02-06 30.95 31.05 30.85 30.85 1.1M
2023-02-03 30.90 31.25 30.85 30.95 2.7M
2023-02-02 31.15 31.15 30.85 30.85 2.0M
2023-02-01 31.25 31.25 30.95 31.15 1.6M
2023-01-31 30.70 31.20 30.60 31.15 3.4M
2023-01-30 31.80 31.80 30.70 30.70 3.1M
2023-01-17 31.55 31.70 31.15 31.35 1.9M
2023-01-16 32.45 32.60 31.70 31.70 2.1M
2023-01-13 32.90 32.90 32.45 32.45 1.8M
2023-01-12 32.50 33.05 32.40 32.70 3.0M
2023-01-11 32.45 32.65 32.25 32.30 1.2M
2023-01-10 32.50 32.85 32.35 32.40 2.1M
2023-01-09 32.25 32.45 31.90 32.40 2.5M
2023-01-06 32.40 32.55 32.20 32.40 1.0M
2023-01-05 32.65 32.90 32.35 32.35 1.7M
2023-01-04 32.90 33.05 32.50 32.60 1.9M
2023-01-03 32.55 33.05 32.00 32.85 3.9M