Taitien Electronics Co Ltd (8289)

8289
🏛️ 대만 →
22.00
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
2025-10-03 22.15 22.55 21.95 22.00 0.2M
2025-10-02 22.05 22.40 21.55 21.85 0.1M
2025-10-01 22.60 22.60 21.95 22.00 0.2M
2025-09-30 21.90 22.00 21.40 21.95 0.1M
2025-09-26 22.50 22.60 21.85 21.90 0.2M
2025-09-25 22.20 22.50 21.80 22.40 0.3M
2025-09-24 22.30 22.30 21.30 22.20 0.6M
2025-09-23 21.30 23.15 21.05 22.40 2.5M
2025-09-22 20.75 21.85 20.75 21.05 0.7M
2025-09-19 20.20 21.90 19.85 20.60 0.9M
2025-09-18 20.45 20.45 19.90 19.95 0.1M
2025-09-17 19.65 19.70 19.60 19.60 0.0M
2025-09-16 19.70 19.75 19.60 19.65 0.0M
2025-09-15 19.80 19.95 19.60 19.70 0.1M
2025-09-12 19.95 19.95 19.65 19.80 0.1M
2025-09-11 20.00 20.00 19.75 19.75 0.1M
2025-09-10 20.00 20.00 19.85 20.00 0.0M
2025-09-09 19.95 20.00 19.90 20.00 0.1M
2025-09-08 20.30 20.30 19.95 19.95 0.1M
2025-09-05 20.75 20.75 19.85 19.95 0.0M
2025-09-04 19.85 20.15 19.85 19.85 0.0M
2025-09-03 20.40 20.40 19.85 19.85 0.0M
2025-09-02 20.05 20.10 19.85 20.00 0.0M
2025-09-01 20.00 20.60 19.70 20.05 0.1M
2025-08-29 20.00 20.00 19.85 19.85 0.0M
2025-08-28 19.85 19.90 19.80 19.90 0.1M
2025-08-27 20.20 20.20 19.75 19.90 0.1M
2025-08-26 19.70 20.00 19.65 19.95 0.0M
2025-08-25 20.05 20.30 20.00 20.00 0.2M
2025-08-22 20.85 20.85 19.90 19.95 0.0M
2025-08-21 20.20 20.50 20.00 20.15 0.0M
2025-08-20 20.00 20.00 19.80 19.90 0.0M
2025-08-19 19.95 20.40 19.90 20.35 0.0M
2025-08-18 20.40 20.40 19.90 20.20 0.1M
2025-08-15 19.80 20.05 19.65 20.05 0.0M
2025-08-14 20.00 20.15 19.90 20.05 0.0M
2025-08-13 20.10 20.10 20.00 20.00 0.1M
2025-08-12 20.20 20.20 20.00 20.10 0.0M
2025-08-11 20.10 20.20 20.00 20.05 0.0M
2025-08-08 20.30 20.45 19.80 20.40 0.1M
2025-08-07 20.10 20.45 20.00 20.45 0.1M
2025-08-06 20.20 20.50 20.10 20.25 0.1M
2025-08-05 19.85 20.20 19.85 20.15 0.1M
2025-08-04 19.85 20.00 19.60 19.85 0.0M
2025-08-01 19.50 19.85 19.50 19.85 0.0M
2025-07-31 19.65 20.15 19.65 19.85 0.0M
2025-07-30 19.50 19.80 19.50 19.80 0.0M
2025-07-29 19.50 19.80 19.40 19.80 0.0M
2025-07-28 19.50 19.55 19.40 19.50 0.0M
2025-07-25 19.50 19.60 19.50 19.50 0.0M
2025-07-24 19.50 19.55 19.50 19.50 0.0M
2025-07-23 19.35 19.50 19.35 19.50 0.0M
2025-07-22 19.45 19.60 19.35 19.35 0.0M
2025-07-21 19.50 19.60 19.50 19.60 0.0M
2025-07-18 19.70 19.70 19.70 19.70 0.0M
2025-07-17 19.70 19.85 19.65 19.85 0.0M
2025-07-16 19.65 19.90 19.60 19.75 0.0M
2025-07-15 20.00 20.00 19.50 19.95 0.0M
2025-07-14 19.40 19.55 19.20 19.55 0.0M
2025-07-11 19.45 19.95 19.10 19.50 0.1M
2025-07-10 19.50 19.60 19.40 19.45 0.0M
2025-07-09 19.85 19.85 19.45 19.45 0.0M
2025-07-08 19.75 19.85 19.65 19.65 0.0M
2025-07-07 20.15 20.40 19.85 19.95 0.1M
2025-07-04 20.45 20.45 20.15 20.15 0.0M
2025-07-03 20.45 20.55 20.40 20.45 0.0M
2025-07-02 20.50 20.50 20.50 20.50 0.0M
2025-07-01 20.60 20.65 20.60 20.60 0.0M
2025-06-30 20.65 20.65 20.45 20.45 0.0M
2025-06-27 21.00 21.00 20.60 20.65 0.0M
2025-06-26 20.65 21.10 20.60 20.65 0.1M
2025-06-25 20.55 20.60 20.50 20.50 0.0M
2025-06-24 20.80 20.80 20.45 20.45 0.1M
2025-06-23 20.15 20.15 20.10 20.15 0.0M
2025-06-20 20.60 20.60 20.15 20.25 0.1M
2025-06-19 20.80 20.80 20.60 20.60 0.1M
2025-06-18 20.70 20.80 20.60 20.80 0.0M
2025-06-17 20.40 21.10 20.40 20.70 0.0M
2025-06-16 20.60 20.60 20.45 20.50 0.0M
2025-06-13 20.90 20.95 20.70 20.80 0.0M
2025-06-12 20.95 21.20 20.90 21.15 0.0M
2025-06-11 22.05 22.15 21.05 21.10 0.3M
2025-06-10 20.55 22.55 20.55 21.70 0.3M
2025-06-09 20.50 20.50 20.45 20.50 0.0M
2025-06-06 20.60 20.60 20.50 20.55 0.0M
2025-06-05 20.55 20.65 20.55 20.65 0.0M
2025-06-04 20.50 20.55 20.50 20.55 0.0M
2025-06-03 20.55 20.60 20.50 20.50 0.0M
2025-06-02 20.60 20.70 20.55 20.60 0.0M
2025-05-29 20.70 20.80 20.70 20.75 0.0M
2025-05-28 20.80 20.80 20.65 20.80 0.0M
2025-05-27 21.10 21.10 20.80 20.80 0.0M
2025-05-26 20.90 21.00 20.85 20.90 0.0M
2025-05-23 21.15 21.15 21.00 21.05 0.0M
2025-05-22 21.20 21.20 21.05 21.15 0.0M
2025-05-21 21.20 21.25 21.15 21.20 0.0M
2025-05-20 21.15 21.25 21.10 21.20 0.0M
2025-05-19 21.15 21.20 21.15 21.20 0.0M
2025-05-16 21.45 21.45 21.35 21.40 0.1M
2025-05-15 21.50 21.55 21.40 21.40 0.0M
2025-05-14 21.95 21.95 21.50 21.55 0.1M
2025-05-13 21.95 22.00 21.50 21.60 0.1M
2025-05-12 21.75 22.00 21.60 21.90 0.1M
2025-05-09 20.15 21.90 20.15 21.90 0.5M
2025-05-08 20.00 20.05 19.90 19.95 0.0M
2025-05-07 19.90 20.00 19.80 19.90 0.1M
2025-05-06 20.00 20.20 20.00 20.05 0.0M
2025-05-05 20.30 20.40 19.95 20.00 0.1M
2025-05-02 20.25 20.25 20.20 20.25 0.1M
2025-04-30 20.50 20.55 20.30 20.35 0.0M
2025-04-29 20.50 20.60 20.30 20.55 0.1M
2025-04-28 19.70 20.30 19.70 20.30 0.0M
2025-04-25 20.40 20.45 19.95 20.10 0.1M
2025-04-24 19.00 20.25 19.00 20.05 0.1M
2025-04-23 19.10 19.20 18.90 19.00 0.0M
2025-04-22 18.50 19.00 18.50 18.70 0.1M
2025-04-21 19.05 19.05 18.70 18.70 0.0M
2025-04-18 19.30 19.30 19.00 19.00 0.1M
2025-04-17 18.75 19.30 18.75 19.30 0.0M
2025-04-16 19.10 19.10 18.85 18.85 0.1M
2025-04-15 18.75 19.30 18.70 19.25 0.1M
2025-04-14 18.25 18.75 18.25 18.60 0.1M
2025-04-11 18.20 18.30 17.60 18.05 0.1M
2025-04-10 17.75 18.25 17.75 18.25 0.2M
2025-04-09 17.15 18.40 16.60 16.60 0.4M
2025-04-08 18.40 19.50 18.40 18.40 0.4M
2025-04-07 20.40 20.40 20.40 20.40 0.1M
2025-04-02 22.85 22.85 22.05 22.65 0.1M
2025-04-01 22.70 23.00 22.65 22.85 0.0M
2025-03-31 24.85 24.85 22.40 22.55 0.2M
2025-03-28 24.15 24.15 23.75 24.00 0.0M
2025-03-27 24.60 24.60 24.35 24.45 0.1M
2025-03-26 24.80 24.80 24.60 24.60 0.0M
2025-03-25 24.90 24.90 24.70 24.70 0.0M
2025-03-24 24.90 24.90 24.70 24.75 0.0M
2025-03-21 25.00 25.05 24.80 24.80 0.0M
2025-03-20 24.80 25.00 24.80 24.80 0.1M
2025-03-19 24.85 24.90 24.70 24.70 0.1M
2025-03-18 24.70 24.90 24.70 24.85 0.1M
2025-03-17 24.95 24.95 24.80 24.80 0.0M
2025-03-14 25.20 25.20 24.85 24.85 0.1M
2025-03-13 25.65 25.65 25.20 25.20 0.0M
2025-03-12 25.40 25.60 25.30 25.30 0.0M
2025-03-11 25.55 25.55 25.15 25.20 0.1M
2025-03-10 26.00 26.00 25.65 25.65 0.0M
2025-03-07 26.00 26.10 25.85 25.90 0.0M
2025-03-06 26.55 26.55 26.10 26.10 0.1M
2025-03-05 26.20 26.45 26.10 26.10 0.1M
2025-03-04 25.95 26.20 25.60 26.20 0.0M
2025-03-03 26.05 26.20 26.00 26.05 0.1M
2025-02-27 26.50 27.25 26.30 26.35 0.0M
2025-02-26 26.30 26.50 26.15 26.30 0.0M
2025-02-25 26.40 26.45 26.25 26.30 0.0M
2025-02-24 26.25 26.65 25.95 26.45 0.0M
2025-02-21 25.95 26.60 25.95 26.30 0.0M
2025-02-20 25.90 26.15 25.85 25.85 0.0M
2025-02-19 26.85 26.95 25.90 25.90 0.0M
2025-02-18 24.90 26.75 24.90 26.75 0.0M
2025-02-17 24.30 24.55 24.25 24.35 0.0M
2025-02-14 24.30 24.35 24.20 24.30 0.0M
2025-02-13 24.40 24.60 24.20 24.40 0.0M
2025-02-12 24.20 24.40 24.15 24.40 0.0M
2025-02-11 24.10 24.50 24.10 24.30 0.0M
2025-02-10 24.00 24.20 24.00 24.10 0.0M
2025-02-07 24.25 24.25 24.10 24.20 0.0M
2025-02-06 23.60 24.20 23.60 24.20 0.0M
2025-02-05 23.65 23.70 23.55 23.55 0.0M
2025-02-04 23.55 23.70 23.45 23.55 0.0M
2025-02-03 24.15 24.15 23.45 23.50 0.0M
2025-01-22 23.50 24.00 23.10 23.50 0.0M
2025-01-21 23.30 23.40 22.80 23.40 0.0M
2025-01-20 23.30 23.50 23.30 23.40 0.0M
2025-01-17 23.30 23.40 23.30 23.30 0.0M
2025-01-16 23.35 23.60 23.35 23.40 0.0M
2025-01-15 23.90 23.90 23.35 23.35 0.0M
2025-01-14 23.00 23.50 23.00 23.40 0.0M
2025-01-13 23.95 23.95 22.60 23.00 0.0M
2025-01-10 24.30 24.30 24.05 24.05 0.0M
2025-01-09 25.50 25.55 24.30 24.30 0.0M
2025-01-08 24.70 24.70 24.55 24.60 0.0M
2025-01-07 25.90 25.90 24.55 24.65 0.0M
2025-01-06 23.75 25.55 23.75 25.10 0.0M
2025-01-03 23.95 23.95 23.75 23.75 0.0M
2025-01-02 24.05 24.15 23.80 23.90 0.0M