Taiwan Communication and Internet (TINI)

TINI
🏛️ 대만 →
177.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 150.20 150.46 149.51 150.04 77.5M
2023-12-28 149.79 150.42 149.37 150.22 96.0M
2023-12-27 148.81 149.75 148.42 149.75 86.1M
2023-12-26 147.33 148.77 147.33 148.77 93.2M
2023-12-25 146.75 147.74 146.75 147.29 104.7M
2023-12-22 147.00 147.99 146.63 146.63 84.8M
2023-12-21 147.66 147.66 146.51 146.99 84.0M
2023-12-20 148.70 148.74 147.56 147.97 114.8M
2023-12-19 149.15 149.15 148.12 148.72 109.6M
2023-12-18 149.23 149.64 148.65 149.22 119.2M
2023-12-15 151.53 151.78 148.88 149.22 148.2M
2023-12-14 151.24 152.39 150.84 151.41 235.9M
2023-12-13 150.38 151.58 150.19 151.04 297.1M
2023-12-12 150.35 151.29 149.83 150.27 241.1M
2023-12-11 150.52 150.59 149.14 150.07 127.2M
2023-12-08 150.67 151.54 150.31 150.49 104.4M
2023-12-07 151.81 151.99 150.43 150.60 104.9M
2023-12-06 151.72 152.54 151.64 151.81 111.4M
2023-12-05 150.91 151.65 150.50 151.65 113.8M
2023-12-04 150.70 151.79 150.52 150.75 137.2M
2023-12-01 149.82 150.85 149.78 150.52 103.8M
2023-11-30 150.36 150.84 149.68 150.14 146.4M
2023-11-29 149.63 150.90 149.63 150.19 117.4M
2023-11-28 148.85 150.41 148.82 149.46 88.5M
2023-11-27 149.12 150.05 148.70 148.70 91.1M
2023-11-24 149.16 149.81 148.73 149.09 119.7M
2023-11-23 149.45 149.88 148.60 149.19 144.6M
2023-11-22 149.02 149.98 148.56 149.52 113.4M
2023-11-21 148.40 149.89 148.40 149.25 170.7M
2023-11-20 146.96 148.47 146.96 148.37 86.1M
2023-11-17 146.76 148.03 146.68 146.94 92.6M
2023-11-16 147.17 147.80 146.53 146.76 91.8M
2023-11-15 146.15 148.00 146.15 147.15 118.8M
2023-11-14 145.94 146.99 145.73 145.95 89.7M
2023-11-13 146.62 147.33 145.62 145.90 83.0M
2023-11-10 147.29 147.85 146.42 146.55 73.8M
2023-11-09 148.26 148.26 147.16 147.31 104.1M
2023-11-08 147.39 148.44 147.28 148.22 78.1M
2023-11-07 146.70 147.44 146.15 147.29 107.1M
2023-11-06 146.23 147.66 146.23 146.65 99.8M
2023-11-03 145.07 146.55 145.06 146.07 125.7M
2023-11-02 143.09 145.21 143.09 144.94 115.2M
2023-11-01 142.59 143.52 142.37 143.06 115.7M
2023-10-31 142.77 144.14 142.13 142.54 144.8M
2023-10-30 142.80 143.47 142.54 142.74 154.4M
2023-10-27 141.48 143.08 141.48 142.73 137.7M
2023-10-26 142.59 142.63 141.41 141.41 109.7M
2023-10-25 142.67 143.48 142.67 142.75 125.8M
2023-10-24 141.61 142.91 141.19 142.66 90.5M
2023-10-23 141.83 142.41 141.47 141.56 57.6M
2023-10-20 141.91 142.19 140.96 141.82 125.3M
2023-10-19 141.66 142.62 141.30 142.32 103.5M
2023-10-18 144.00 144.29 141.72 141.87 121.6M
2023-10-17 144.79 145.66 143.68 144.01 112.3M
2023-10-16 145.04 145.22 144.16 144.77 94.7M
2023-10-13 144.97 145.59 144.31 145.07 120.0M
2023-10-12 144.61 145.15 144.23 144.99 101.7M
2023-10-11 143.48 145.08 143.48 144.54 115.6M
2023-10-06 142.91 143.84 142.90 143.25 67.3M
2023-10-05 141.35 143.52 141.35 142.91 112.0M
2023-10-04 141.83 141.94 140.56 141.32 95.6M
2023-10-03 143.21 143.21 141.83 141.90 95.0M
2023-10-02 142.59 143.83 142.59 143.19 78.4M
2023-09-28 142.18 143.01 142.10 142.50 67.8M
2023-09-27 142.49 142.49 141.43 142.17 96.9M
2023-09-26 142.73 143.37 142.41 142.49 85.9M
2023-09-25 141.85 143.54 141.85 142.75 82.6M
2023-09-22 140.87 142.15 140.44 141.88 89.6M
2023-09-21 143.17 143.17 140.87 140.95 122.2M
2023-09-20 145.10 145.24 143.07 143.29 124.8M
2023-09-19 144.48 146.78 144.48 145.14 135.1M
2023-09-18 145.23 145.23 144.36 144.49 100.8M
2023-09-15 144.06 145.34 143.92 145.27 168.5M
2023-09-14 142.05 144.28 142.05 144.13 197.4M
2023-09-13 141.96 142.28 141.11 141.90 136.9M
2023-09-12 141.41 142.20 141.00 141.99 146.4M
2023-09-11 141.68 142.32 140.85 141.49 140.4M
2023-09-08 142.32 142.34 140.98 141.65 130.0M
2023-09-07 142.52 142.88 142.06 142.32 229.7M
2023-09-06 141.83 143.04 141.83 142.54 182.6M
2023-09-05 141.77 142.46 141.49 141.80 96.0M
2023-09-04 141.20 141.82 140.85 141.81 137.7M
2023-09-01 141.34 142.20 141.00 141.19 183.3M
2023-08-31 141.87 142.85 141.36 141.36 189.3M
2023-08-30 141.93 142.71 141.70 141.91 140.3M
2023-08-29 141.22 142.08 140.74 141.87 125.1M
2023-08-28 140.93 141.79 140.76 141.17 222.2M
2023-08-25 142.84 142.85 140.75 140.80 267.1M
2023-08-24 140.77 143.44 140.77 142.99 241.5M
2023-08-23 140.10 141.18 140.10 140.64 204.8M
2023-08-22 140.07 141.39 139.60 140.33 182.3M
2023-08-21 138.18 140.79 138.18 140.02 191.3M
2023-08-18 137.80 138.98 137.61 138.17 145.7M
2023-08-17 137.70 138.45 136.71 137.82 139.5M
2023-08-16 136.58 137.78 136.41 137.75 129.4M
2023-08-15 136.43 137.82 136.43 136.64 90.5M
2023-08-14 137.64 137.79 136.20 136.38 89.3M
2023-08-11 137.38 138.25 137.32 137.67 96.3M
2023-08-10 137.37 137.47 136.12 136.99 116.3M
2023-08-09 137.28 138.23 136.90 137.37 122.3M
2023-08-08 137.40 138.26 137.04 137.25 123.6M
2023-08-07 136.81 137.86 136.18 137.34 125.6M
2023-08-04 136.15 137.19 135.77 136.82 134.4M
2023-08-02 138.00 138.19 136.03 136.14 203.7M
2023-08-01 137.98 139.85 137.81 138.52 242.9M
2023-07-31 138.34 140.20 137.85 137.99 250.6M
2023-07-28 137.86 138.71 137.45 138.33 108.1M
2023-07-27 138.23 138.47 137.24 137.87 92.3M
2023-07-26 138.56 138.84 137.90 138.17 99.0M
2023-07-25 138.53 138.74 137.95 138.50 125.7M
2023-07-24 137.91 138.89 137.91 138.35 165.6M
2023-07-21 137.49 138.21 136.82 137.89 147.6M
2023-07-20 137.11 138.04 137.11 137.47 138.6M
2023-07-19 138.37 139.17 136.93 137.06 217.6M
2023-07-18 139.61 139.96 137.72 138.12 308.7M
2023-07-17 139.70 140.15 139.12 139.47 241.3M
2023-07-14 138.17 140.04 137.48 139.72 258.3M
2023-07-13 137.28 139.31 137.28 137.79 261.5M
2023-07-12 136.99 137.49 136.79 137.20 205.7M
2023-07-11 135.27 137.49 135.27 137.05 256.9M
2023-07-10 135.24 135.95 134.90 135.05 269.0M
2023-07-07 135.83 135.85 134.38 135.00 293.5M
2023-07-06 135.97 136.89 135.38 135.83 212.7M
2023-07-05 137.46 138.26 136.29 136.34 242.6M
2023-07-04 137.91 138.57 137.19 138.17 288.2M
2023-07-03 137.49 138.63 137.39 137.87 331.9M
2023-06-30 137.89 138.10 137.25 137.44 245.1M
2023-06-29 137.56 139.41 137.56 138.85 317.9M
2023-06-28 140.01 141.23 139.58 139.82 215.6M
2023-06-27 141.39 141.39 139.66 139.74 122.8M
2023-06-26 143.19 143.19 141.31 141.38 102.0M
2023-06-21 143.73 143.83 142.48 143.22 128.2M
2023-06-20 144.82 144.86 142.89 143.72 117.2M
2023-06-19 143.81 145.01 143.60 144.83 122.6M
2023-06-16 145.13 145.13 143.97 143.97 165.6M
2023-06-15 144.16 145.24 144.03 145.11 121.4M
2023-06-14 143.91 144.45 143.58 144.11 105.3M
2023-06-13 143.02 144.52 143.01 143.94 112.4M
2023-06-12 143.32 143.67 142.59 142.73 140.8M
2023-06-09 142.94 143.86 142.94 143.13 124.4M
2023-06-08 143.73 143.73 142.49 142.62 136.3M
2023-06-07 143.55 144.22 143.10 143.48 149.7M
2023-06-06 143.26 143.99 143.08 143.52 154.6M
2023-06-05 143.22 143.65 142.93 143.05 169.3M
2023-06-02 142.67 143.65 142.25 143.19 150.2M
2023-06-01 143.03 143.03 142.02 142.65 131.0M
2023-05-31 142.87 143.12 141.92 143.12 212.7M
2023-05-30 142.87 143.46 141.54 142.73 187.4M
2023-05-29 141.93 142.94 141.45 142.94 169.6M
2023-05-26 141.11 141.86 140.36 141.86 152.9M
2023-05-25 140.32 141.21 139.30 141.21 116.3M
2023-05-24 140.49 140.49 139.22 140.48 90.5M
2023-05-23 140.13 140.59 139.45 140.59 105.2M
2023-05-22 140.99 141.05 139.50 140.15 120.7M
2023-05-19 140.87 141.39 140.47 141.17 126.4M
2023-05-18 141.21 141.63 140.83 140.84 127.0M
2023-05-17 140.00 141.21 139.69 141.03 104.6M
2023-05-16 139.34 140.14 138.99 139.99 75.2M
2023-05-15 138.81 139.11 137.94 139.04 85.5M
2023-05-12 138.86 138.99 138.21 138.96 99.5M
2023-05-11 140.05 140.07 138.60 139.05 118.2M
2023-05-10 140.54 140.71 139.64 140.10 72.3M
2023-05-09 141.17 141.17 140.13 140.55 95.0M
2023-05-08 140.79 141.30 140.66 141.13 73.9M
2023-05-05 141.01 141.04 139.85 140.75 72.1M
2023-05-04 139.62 141.13 139.32 141.08 93.9M
2023-05-03 139.80 139.88 139.09 139.63 99.1M
2023-05-02 141.02 141.16 139.33 139.79 90.0M
2023-04-28 139.88 141.04 139.74 141.04 100.7M
2023-04-27 140.51 140.51 139.29 139.83 76.1M
2023-04-26 139.33 140.51 139.03 140.51 90.8M
2023-04-25 140.45 140.88 138.88 139.35 118.3M
2023-04-24 140.11 140.91 139.69 140.42 69.6M
2023-04-21 140.58 140.74 139.52 140.10 159.7M
2023-04-20 141.82 141.82 140.04 140.58 167.0M
2023-04-19 142.88 143.31 141.91 142.00 204.0M
2023-04-18 142.43 143.23 141.89 142.79 196.1M
2023-04-17 141.73 142.40 141.19 142.40 145.6M
2023-04-14 140.36 141.79 140.34 141.75 134.1M
2023-04-13 140.48 140.84 139.57 140.23 136.5M
2023-04-12 140.32 141.00 139.87 140.46 129.2M
2023-04-11 139.67 140.31 139.14 140.31 126.5M
2023-04-10 138.32 139.60 138.28 139.58 149.3M
2023-04-07 138.41 139.07 137.92 138.27 141.0M
2023-04-06 137.49 138.49 137.13 138.38 125.8M
2023-03-31 137.42 138.06 137.27 137.48 98.1M
2023-03-30 136.79 137.49 136.51 137.42 133.1M
2023-03-29 136.20 136.99 136.09 136.76 131.3M
2023-03-28 136.61 136.77 135.38 135.85 169.3M
2023-03-27 136.37 137.03 136.01 136.41 148.4M
2023-03-24 136.00 136.68 135.73 136.35 128.1M
2023-03-23 135.03 136.25 134.89 135.87 92.7M
2023-03-22 133.99 135.16 133.99 135.03 90.9M
2023-03-21 133.95 135.02 133.95 133.98 88.3M
2023-03-20 133.10 134.40 133.10 134.09 104.1M
2023-03-17 133.22 134.08 133.09 133.09 125.3M
2023-03-16 133.71 133.82 132.67 133.18 130.7M
2023-03-15 132.55 134.39 132.55 133.78 135.7M
2023-03-14 133.54 133.54 132.11 132.47 97.5M
2023-03-13 132.51 133.96 131.82 133.85 123.8M
2023-03-10 134.47 134.47 132.42 132.89 140.7M
2023-03-09 134.73 135.31 134.13 134.57 157.6M
2023-03-08 134.22 134.72 133.51 134.69 142.1M
2023-03-07 133.90 134.68 133.70 134.31 124.2M
2023-03-06 132.41 134.56 132.41 133.85 140.3M
2023-03-03 131.55 132.48 131.43 132.02 113.9M
2023-03-02 130.23 131.65 129.96 131.27 142.4M
2023-03-01 130.50 130.69 129.68 130.15 132.7M
2023-02-24 130.94 131.42 130.34 130.44 112.5M
2023-02-23 130.12 131.20 129.81 130.95 123.3M
2023-02-22 129.74 130.40 128.78 130.11 136.5M
2023-02-21 130.26 130.31 129.42 129.82 150.7M
2023-02-20 129.51 130.39 129.25 130.26 128.5M
2023-02-17 129.42 129.92 129.04 129.50 101.6M
2023-02-16 128.59 129.89 128.59 129.49 121.5M
2023-02-15 129.08 129.13 128.06 128.39 121.8M
2023-02-14 128.88 129.24 128.44 129.10 98.2M
2023-02-13 127.84 128.71 127.38 128.71 127.6M
2023-02-10 127.91 128.04 127.26 127.79 121.8M
2023-02-09 127.82 128.16 127.40 127.91 107.1M
2023-02-08 127.81 128.25 127.63 127.80 115.8M
2023-02-07 126.95 128.15 126.95 127.74 118.4M
2023-02-06 127.14 127.74 126.37 127.02 129.5M
2023-02-03 126.71 127.70 126.41 127.16 200.8M
2023-02-02 126.11 127.39 125.98 126.74 159.4M
2023-02-01 125.58 126.20 125.14 125.90 131.6M
2023-01-31 127.37 127.38 125.55 125.55 143.9M
2023-01-30 126.80 128.23 126.27 127.37 143.0M
2023-01-17 126.44 126.55 125.87 126.07 67.5M
2023-01-16 125.58 126.44 125.52 126.44 60.3M
2023-01-13 126.09 126.73 125.10 125.44 86.9M
2023-01-12 126.38 126.89 125.30 125.73 91.5M
2023-01-11 127.99 128.23 126.06 126.33 119.6M
2023-01-10 127.75 128.00 127.12 127.97 113.3M
2023-01-09 126.83 127.72 126.48 127.72 122.1M
2023-01-06 126.11 126.58 125.83 126.53 94.5M
2023-01-05 125.77 126.35 125.42 125.98 162.5M
2023-01-04 124.93 126.00 124.93 125.63 151.4M
2023-01-03 124.13 125.17 123.06 124.77 81.2M