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
2024-12-31 24.45 24.45 24.00 24.05 0.0M
2024-12-30 24.95 24.95 24.50 24.50 0.0M
2024-12-27 24.70 24.95 24.70 24.95 0.0M
2024-12-26 24.75 25.25 24.75 24.85 0.0M
2024-12-25 24.60 24.80 24.60 24.80 0.0M
2024-12-24 24.90 25.00 23.90 24.55 0.0M
2024-12-23 25.20 25.30 24.55 24.80 0.0M
2024-12-20 24.55 25.05 24.55 24.70 0.0M
2024-12-19 24.75 24.75 24.55 24.55 0.0M
2024-12-18 24.85 24.85 24.75 24.85 0.0M
2024-12-17 25.25 25.25 24.90 24.90 0.0M
2024-12-16 26.05 26.05 25.25 25.25 0.0M
2024-12-13 26.05 26.05 25.60 25.65 0.0M
2024-12-12 26.15 26.20 25.90 26.05 0.0M
2024-12-11 25.85 26.10 25.85 25.90 0.0M
2024-12-10 26.75 26.75 25.80 25.80 0.0M
2024-12-09 27.00 27.90 26.25 26.35 0.0M
2024-12-06 26.35 26.60 26.15 26.55 0.0M
2024-12-05 26.65 26.65 26.05 26.10 0.0M
2024-12-04 26.80 26.80 25.90 26.25 0.0M
2024-12-03 26.50 27.40 25.90 26.50 0.0M
2024-12-02 23.95 26.15 23.95 26.15 0.0M
2024-11-29 23.75 24.20 23.55 23.80 0.0M
2024-11-28 24.25 24.50 23.80 23.90 0.0M
2024-11-27 24.05 24.45 23.90 24.25 0.0M
2024-11-26 24.10 24.25 24.10 24.15 0.0M
2024-11-25 24.05 24.05 24.00 24.05 0.0M
2024-11-22 24.20 24.35 24.00 24.05 0.0M
2024-11-21 24.05 24.15 23.90 24.15 0.0M
2024-11-20 24.40 24.65 23.90 24.25 0.0M
2024-11-19 23.50 24.50 23.50 24.25 0.0M
2024-11-18 23.90 23.90 23.05 23.40 0.0M
2024-11-15 25.00 25.00 23.85 23.90 0.0M
2024-11-14 25.20 25.20 24.30 24.40 0.0M
2024-11-13 25.50 25.50 25.05 25.15 0.0M
2024-11-12 26.25 26.25 25.30 25.50 0.0M
2024-11-11 26.95 26.95 26.15 26.40 0.0M
2024-11-08 27.00 27.00 26.65 26.70 0.0M
2024-11-07 27.00 27.10 26.90 27.05 0.0M
2024-11-06 26.80 27.10 26.70 26.90 0.0M
2024-11-05 26.95 27.00 26.80 26.90 0.0M
2024-11-04 27.40 27.40 26.95 26.95 0.0M
2024-11-01 26.90 26.95 26.60 26.85 0.0M
2024-10-30 26.80 27.10 26.50 26.95 0.0M
2024-10-29 26.75 27.10 26.60 26.90 0.1M
2024-10-28 26.75 27.00 26.70 26.95 0.0M
2024-10-25 26.70 27.40 26.70 26.95 0.0M
2024-10-24 26.55 27.10 26.45 26.95 0.0M
2024-10-23 26.75 27.05 26.60 26.65 0.0M
2024-10-22 26.95 26.95 26.20 26.55 0.0M
2024-10-21 26.65 26.85 26.50 26.75 0.0M
2024-10-18 27.15 27.15 26.55 26.65 0.0M
2024-10-17 27.10 27.10 26.70 26.80 0.0M
2024-10-16 27.15 27.15 26.75 26.75 0.0M
2024-10-15 26.60 27.20 26.60 27.20 0.0M
2024-10-14 26.60 26.65 26.35 26.50 0.0M
2024-10-11 27.20 27.20 26.60 26.60 0.0M
2024-10-09 26.65 26.95 26.35 26.35 0.0M
2024-10-08 26.75 26.80 26.45 26.45 0.0M
2024-10-07 27.50 27.50 26.75 26.75 0.0M
2024-10-04 27.35 27.40 26.60 26.95 0.0M
2024-10-01 27.00 27.00 26.70 26.90 0.0M
2024-09-30 27.25 27.35 27.05 27.05 0.1M
2024-09-27 27.35 27.40 27.15 27.15 0.0M
2024-09-26 27.30 27.30 26.95 26.95 0.0M
2024-09-25 26.95 27.15 26.85 26.85 0.0M
2024-09-24 26.70 26.70 26.50 26.65 0.1M
2024-09-23 27.00 27.05 26.80 26.80 0.0M
2024-09-20 27.25 27.30 26.70 26.80 0.0M
2024-09-19 26.90 27.45 26.90 27.20 0.0M
2024-09-18 26.50 27.95 26.50 26.80 0.0M
2024-09-16 26.40 26.75 26.15 26.50 0.0M
2024-09-13 26.30 26.45 26.20 26.40 0.0M
2024-09-12 26.35 26.95 26.20 26.20 0.0M
2024-09-11 26.75 26.75 26.10 26.15 0.0M
2024-09-10 27.30 27.30 26.55 26.75 0.0M
2024-09-09 26.70 27.15 26.70 27.00 0.0M
2024-09-06 27.50 27.50 27.10 27.20 0.0M
2024-09-05 27.35 28.10 27.35 27.55 0.0M
2024-09-04 27.80 27.80 26.85 27.30 0.0M
2024-09-03 28.10 28.10 27.80 27.95 0.0M
2024-09-02 27.90 28.10 27.90 27.95 0.0M
2024-08-30 28.20 28.40 27.75 27.75 0.0M
2024-08-29 28.40 28.40 28.10 28.15 0.0M
2024-08-28 28.15 28.35 28.15 28.20 0.0M
2024-08-27 28.60 28.60 28.05 28.30 0.0M
2024-08-26 30.25 30.45 29.30 29.30 0.0M
2024-08-23 30.50 30.70 29.55 29.75 0.0M
2024-08-22 29.20 31.05 29.20 30.45 0.0M
2024-08-21 29.25 29.45 28.95 29.25 0.0M
2024-08-20 29.40 29.70 29.20 29.25 0.0M
2024-08-19 28.20 29.70 28.20 29.20 0.0M
2024-08-16 27.45 28.10 27.45 28.10 0.0M
2024-08-15 27.70 28.00 27.40 27.40 0.0M
2024-08-14 26.95 27.50 26.95 27.40 0.0M
2024-08-13 27.15 27.15 26.70 26.90 0.0M
2024-08-12 26.90 26.90 26.50 26.70 0.0M
2024-08-09 26.40 27.00 26.10 26.10 0.0M
2024-08-08 25.50 26.00 25.50 25.70 0.0M
2024-08-07 24.25 26.30 24.25 25.95 0.0M
2024-08-06 25.70 25.70 23.15 24.30 0.0M
2024-08-05 28.50 28.50 25.70 25.70 0.0M
2024-08-02 28.70 28.80 28.30 28.55 0.0M
2024-08-01 29.10 29.30 28.80 29.30 0.0M
2024-07-31 28.55 29.00 28.30 29.00 0.0M
2024-07-30 28.80 28.80 28.20 28.75 0.0M
2024-07-29 29.50 29.50 28.75 28.75 0.0M
2024-07-26 29.75 29.75 29.05 29.40 0.0M
2024-07-23 30.00 30.05 29.90 30.00 0.0M
2024-07-22 30.75 30.75 29.60 29.70 0.0M
2024-07-19 31.20 31.30 30.60 30.75 0.0M
2024-07-18 31.45 31.45 30.95 31.00 0.0M
2024-07-17 31.15 31.35 30.95 31.15 0.0M
2024-07-16 31.05 31.10 30.95 31.05 0.0M
2024-07-15 31.45 31.50 30.90 30.90 0.0M
2024-07-12 31.10 31.95 31.10 31.45 0.0M
2024-07-11 31.10 31.55 31.10 31.50 0.0M
2024-07-10 31.10 31.25 31.00 31.05 0.0M
2024-07-09 32.00 32.00 31.10 31.40 0.0M
2024-07-08 32.40 32.60 31.50 31.85 0.0M
2024-07-05 31.40 32.20 31.30 31.85 0.0M
2024-07-04 31.35 31.70 31.25 31.55 0.0M
2024-07-03 30.90 31.35 30.90 31.15 0.0M
2024-07-02 31.10 31.15 30.80 30.90 0.0M
2024-07-01 31.30 31.30 30.85 31.10 0.0M
2024-06-28 31.10 31.40 31.10 31.30 0.0M
2024-06-27 31.00 31.30 30.90 31.05 0.0M
2024-06-26 31.00 31.65 30.85 30.90 0.0M
2024-06-25 31.25 31.25 30.75 30.90 0.0M
2024-06-24 30.95 31.05 30.85 30.95 0.0M
2024-06-21 31.00 31.15 30.80 31.10 0.0M
2024-06-20 30.75 31.30 30.75 31.00 0.0M
2024-06-19 31.50 31.50 30.70 30.80 0.0M
2024-06-18 31.70 31.70 31.45 31.50 0.0M
2024-06-17 31.30 31.95 31.30 31.70 0.0M
2024-06-14 30.95 31.45 30.85 31.30 0.0M
2024-06-13 30.85 31.05 30.70 30.95 0.0M
2024-06-12 30.90 30.95 30.70 30.80 0.0M
2024-06-11 31.70 31.70 31.05 31.10 0.0M
2024-06-07 31.15 31.80 31.15 31.75 0.0M
2024-06-06 31.60 31.60 31.15 31.15 0.0M
2024-06-05 32.00 32.20 31.55 31.55 0.0M
2024-06-04 32.50 32.50 32.00 32.00 0.0M
2024-06-03 32.50 32.55 32.25 32.25 0.0M
2024-05-31 32.65 33.30 32.50 32.50 0.0M
2024-05-30 32.90 32.95 32.65 32.65 0.0M
2024-05-29 33.20 33.20 32.85 33.00 0.0M
2024-05-28 32.80 33.30 32.75 33.00 0.0M
2024-05-27 32.55 33.00 32.50 32.70 0.0M
2024-05-24 32.25 32.95 32.25 32.75 0.0M
2024-05-23 32.90 32.90 32.50 32.50 0.0M
2024-05-22 33.80 34.40 32.90 32.90 0.0M
2024-05-21 32.80 33.55 32.60 33.55 0.0M
2024-05-20 32.75 32.80 32.50 32.60 0.0M
2024-05-17 32.35 32.65 31.90 32.50 0.0M
2024-05-16 32.60 32.70 32.20 32.35 0.0M
2024-05-15 32.75 33.05 32.50 32.55 0.0M
2024-05-14 31.75 33.20 31.75 32.90 0.0M
2024-05-13 31.60 31.80 31.50 31.50 0.0M
2024-05-10 31.90 32.00 31.60 31.60 0.0M
2024-05-09 31.10 31.80 31.10 31.55 0.0M
2024-05-08 31.00 31.10 30.80 31.10 0.0M
2024-05-07 31.40 31.80 31.00 31.00 0.0M
2024-05-06 31.45 32.25 31.40 31.40 0.0M
2024-05-03 31.30 31.55 31.20 31.40 0.0M
2024-05-02 30.90 31.25 30.80 31.25 0.0M
2024-04-30 31.15 31.25 31.00 31.15 0.0M
2024-04-29 31.15 31.35 30.95 31.15 0.0M
2024-04-26 31.05 31.20 31.00 31.20 0.0M
2024-04-25 31.10 31.45 31.00 31.00 0.0M
2024-04-24 30.80 31.20 30.70 31.20 0.0M
2024-04-23 30.25 30.55 30.10 30.35 0.0M
2024-04-22 30.45 30.55 30.05 30.05 0.0M
2024-04-19 31.50 31.50 30.00 30.30 0.0M
2024-04-18 31.35 31.70 31.25 31.50 0.0M
2024-04-17 31.35 31.80 31.35 31.40 0.0M
2024-04-16 32.40 32.40 31.00 31.20 0.0M
2024-04-15 33.05 33.05 32.45 32.45 0.0M
2024-04-12 33.20 33.30 33.05 33.05 0.0M
2024-04-11 33.70 33.70 33.00 33.10 0.0M
2024-04-10 33.60 34.00 33.45 33.45 0.0M
2024-04-09 33.40 33.50 33.05 33.45 0.0M
2024-04-08 33.45 33.55 33.20 33.40 0.0M
2024-04-03 34.05 34.10 33.50 33.55 0.0M
2024-04-02 34.50 34.55 33.85 33.95 0.0M
2024-04-01 33.60 34.70 33.60 34.50 0.0M
2024-03-29 33.65 33.90 33.60 33.60 0.0M
2024-03-28 33.75 33.95 33.65 33.85 0.0M
2024-03-27 34.00 34.20 33.50 33.85 0.0M
2024-03-26 34.50 34.55 33.50 34.00 0.0M
2024-03-25 34.10 34.20 34.10 34.10 0.0M
2024-03-22 34.70 34.70 34.10 34.15 0.0M
2024-03-21 34.80 35.15 34.40 34.70 0.0M
2024-03-20 34.90 35.20 34.40 34.80 0.0M
2024-03-19 34.15 34.80 34.15 34.70 0.0M
2024-03-18 34.80 34.80 34.05 34.20 0.0M
2024-03-15 34.80 35.15 34.55 34.80 0.0M
2024-03-14 35.20 35.50 34.80 35.20 0.0M
2024-03-13 36.40 36.40 35.00 35.45 0.0M
2024-03-12 35.80 35.95 35.45 35.90 0.0M
2024-03-11 35.95 36.05 35.50 35.50 0.0M
2024-03-08 37.30 37.30 35.70 35.75 0.0M
2024-03-07 38.15 38.35 36.90 37.00 0.0M
2024-03-06 37.40 38.30 37.30 37.75 0.0M
2024-03-05 37.40 37.40 36.60 37.20 0.0M
2024-03-04 36.65 37.45 36.60 37.00 0.0M
2024-03-01 36.30 36.75 36.05 36.05 0.0M
2024-02-29 36.10 36.40 35.75 36.00 0.0M
2024-02-27 36.35 37.50 35.75 36.10 0.0M
2024-02-26 36.45 36.45 35.75 36.00 0.0M
2024-02-23 37.65 37.65 36.00 36.45 0.0M
2024-02-22 38.50 39.75 36.80 36.90 0.0M
2024-02-21 32.95 36.15 32.95 36.15 0.0M
2024-02-20 32.75 33.35 32.70 32.90 0.0M
2024-02-19 32.60 32.70 32.50 32.70 0.0M
2024-02-16 32.20 32.60 32.00 32.30 0.0M
2024-02-15 32.05 32.05 31.75 31.75 0.0M
2024-02-05 32.00 32.05 31.60 31.60 0.0M
2024-02-02 31.55 31.90 31.50 31.70 0.0M
2024-02-01 31.75 31.75 31.55 31.55 0.0M
2024-01-31 31.70 31.80 31.60 31.70 0.0M
2024-01-30 32.20 32.20 31.50 31.80 0.0M
2024-01-29 31.40 32.05 31.40 32.00 0.0M
2024-01-26 31.75 31.75 31.40 31.40 0.0M
2024-01-25 32.25 32.25 31.65 31.75 0.0M
2024-01-24 31.60 32.10 31.60 31.85 0.0M
2024-01-23 31.70 31.85 31.55 31.65 0.0M
2024-01-22 31.20 31.75 31.20 31.70 0.0M
2024-01-19 31.40 31.40 30.95 31.15 0.0M
2024-01-18 31.05 31.15 30.85 30.90 0.0M
2024-01-17 31.45 31.45 31.00 31.00 0.0M
2024-01-16 31.60 31.60 31.40 31.40 0.0M
2024-01-15 31.05 31.85 31.05 31.50 0.0M
2024-01-12 31.30 31.40 30.90 31.00 0.0M
2024-01-11 31.80 31.80 31.20 31.30 0.0M
2024-01-10 31.50 31.50 31.20 31.25 0.0M
2024-01-09 32.10 32.30 31.55 31.55 0.0M
2024-01-08 32.40 32.40 32.10 32.10 0.0M
2024-01-05 32.10 32.60 32.10 32.40 0.0M
2024-01-04 32.85 32.85 32.30 32.40 0.0M
2024-01-03 32.95 32.95 32.55 32.65 0.0M
2024-01-02 32.75 32.95 32.45 32.90 0.0M