Taiwan Computer and Peripheral (TCPI)

🏛️ 대만 →
292.30
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
2023-12-29 243.03 246.76 242.81 245.92 779.2M
2023-12-28 242.54 244.97 241.66 242.36 836.8M
2023-12-27 240.18 243.24 239.77 242.33 786.7M
2023-12-26 238.68 239.59 237.09 239.59 694.8M
2023-12-25 235.33 240.21 235.33 237.85 697.9M
2023-12-22 234.47 236.57 233.51 234.59 535.8M
2023-12-21 229.57 235.19 227.74 234.03 829.1M
2023-12-20 226.70 233.45 226.70 231.93 1,102.8M
2023-12-19 226.63 228.87 224.44 225.11 569.3M
2023-12-18 224.14 228.33 223.15 226.04 502.2M
2023-12-15 228.17 228.63 224.57 224.57 773.9M
2023-12-14 227.52 228.82 226.80 227.83 509.7M
2023-12-13 221.97 225.85 221.97 224.52 567.2M
2023-12-12 223.03 224.16 221.15 221.28 314.6M
2023-12-11 223.55 225.07 221.66 222.28 348.2M
2023-12-08 222.22 224.37 221.55 221.81 366.2M
2023-12-07 218.75 222.40 217.18 220.21 441.9M
2023-12-06 216.37 220.11 216.37 218.98 447.6M
2023-12-05 216.97 216.97 213.61 215.29 361.3M
2023-12-04 220.91 221.58 217.86 217.98 445.8M
2023-12-01 220.17 221.44 218.09 220.51 459.7M
2023-11-30 219.39 220.88 217.40 220.88 599.3M
2023-11-29 216.57 220.58 216.57 219.89 392.9M
2023-11-28 214.19 216.41 214.01 216.13 303.9M
2023-11-27 218.64 218.80 212.94 214.14 405.2M
2023-11-24 219.70 220.50 217.57 218.84 363.4M
2023-11-23 221.55 222.52 218.98 219.10 411.3M
2023-11-22 225.20 225.20 221.27 221.73 548.9M
2023-11-21 224.74 228.01 224.74 227.41 630.7M
2023-11-20 221.49 223.07 219.55 222.71 353.8M
2023-11-17 220.47 221.91 220.09 221.09 373.4M
2023-11-16 222.31 224.16 218.88 220.11 400.6M
2023-11-15 224.02 227.12 221.27 221.42 484.2M
2023-11-14 219.72 222.43 219.38 221.24 387.2M
2023-11-13 219.19 220.78 217.38 218.93 455.7M
2023-11-10 218.92 219.35 216.52 218.78 387.0M
2023-11-09 219.73 221.05 218.00 220.12 463.4M
2023-11-08 215.14 222.92 215.14 219.66 617.8M
2023-11-07 214.58 215.91 213.12 214.52 287.3M
2023-11-06 212.25 215.20 212.25 215.07 329.0M
2023-11-03 210.52 212.33 209.74 210.52 331.0M
2023-11-02 207.55 211.08 207.55 209.53 362.9M
2023-11-01 203.15 204.05 201.54 203.37 323.9M
2023-10-31 211.47 212.12 201.36 201.36 459.0M
2023-10-30 211.81 213.59 210.42 210.84 299.5M
2023-10-27 211.10 214.28 210.53 211.13 358.7M
2023-10-26 210.75 211.42 208.33 209.42 370.1M
2023-10-25 214.77 216.13 213.88 214.47 384.8M
2023-10-24 208.51 214.32 208.01 214.32 413.3M
2023-10-23 207.45 210.93 206.91 207.20 323.4M
2023-10-20 208.79 210.58 204.41 208.89 443.4M
2023-10-19 209.18 210.98 207.42 210.20 363.5M
2023-10-18 216.00 216.90 209.12 210.50 692.5M
2023-10-17 223.24 224.20 217.78 217.89 422.9M
2023-10-16 223.19 224.62 221.01 221.20 341.3M
2023-10-13 231.35 231.37 223.03 224.85 501.9M
2023-10-12 228.97 233.26 228.97 231.91 445.9M
2023-10-11 239.40 240.34 228.35 228.35 675.2M
2023-10-06 235.68 238.69 234.50 236.00 422.8M
2023-10-05 233.65 236.00 233.50 234.37 367.5M
2023-10-04 230.16 233.07 228.58 232.65 385.6M
2023-10-03 237.48 238.07 233.19 233.49 485.5M
2023-10-02 230.16 239.19 230.16 236.97 655.7M
2023-09-28 226.86 231.32 226.31 227.76 491.9M
2023-09-27 221.89 225.11 220.38 225.11 266.1M
2023-09-26 223.46 225.85 221.18 221.38 278.5M
2023-09-25 223.09 224.28 220.85 223.34 280.3M
2023-09-22 216.91 223.43 215.32 223.43 343.2M
2023-09-21 216.60 219.40 213.69 218.23 417.6M
2023-09-20 217.90 225.05 217.52 218.90 476.2M
2023-09-19 222.23 224.39 218.19 218.62 405.4M
2023-09-18 226.52 226.52 221.09 221.41 369.2M
2023-09-15 230.39 231.24 228.01 229.18 493.3M
2023-09-14 226.99 231.11 226.99 229.71 426.7M
2023-09-13 223.82 225.81 222.03 224.81 372.4M
2023-09-12 225.03 225.55 222.05 223.35 462.1M
2023-09-11 236.34 237.02 221.70 225.28 690.3M
2023-09-08 237.41 240.05 235.76 236.09 360.9M
2023-09-07 238.80 240.20 237.77 238.75 319.7M
2023-09-06 238.37 241.90 238.37 240.70 371.5M
2023-09-05 236.19 238.14 234.60 237.72 381.5M
2023-09-04 235.48 237.55 233.70 237.41 364.6M
2023-09-01 242.08 243.09 235.00 235.00 542.8M
2023-08-31 240.16 241.82 235.24 241.82 692.9M
2023-08-30 244.40 246.40 241.79 242.09 473.4M
2023-08-29 239.53 242.65 237.19 240.26 478.1M
2023-08-28 242.44 242.95 233.36 237.46 680.4M
2023-08-25 246.29 248.01 240.74 242.01 845.0M
2023-08-24 261.87 263.40 251.16 254.02 1,188.4M
2023-08-23 248.75 252.21 246.27 252.14 627.3M
2023-08-22 250.14 253.08 247.87 248.75 737.1M
2023-08-21 248.45 249.32 243.36 243.96 605.7M
2023-08-18 253.35 255.35 239.81 244.87 1,039.5M
2023-08-17 248.88 256.38 247.91 254.17 1,045.5M
2023-08-16 238.41 251.58 237.79 251.58 841.9M
2023-08-15 239.34 243.69 239.34 240.68 859.7M
2023-08-14 229.19 237.22 227.37 232.81 853.0M
2023-08-11 229.60 234.86 229.60 231.28 634.5M
2023-08-10 236.12 236.58 224.60 228.15 868.0M
2023-08-09 239.26 247.20 237.93 241.23 749.7M
2023-08-08 246.50 251.34 240.65 245.61 1,012.8M
2023-08-07 235.64 247.20 233.80 245.99 864.2M
2023-08-04 228.45 237.95 224.10 232.33 998.6M
2023-08-02 248.62 251.11 230.98 232.35 808.0M
2023-08-01 247.59 252.51 240.21 248.84 799.1M
2023-07-31 271.83 272.28 248.14 249.99 949.4M
2023-07-28 259.38 267.31 253.80 267.31 746.3M
2023-07-27 267.64 269.69 258.55 259.18 551.8M
2023-07-26 263.76 267.23 258.80 263.96 709.9M
2023-07-25 267.37 273.84 263.14 263.38 912.7M
2023-07-24 255.75 264.64 253.95 263.71 863.7M
2023-07-21 234.79 253.74 234.42 252.24 822.8M
2023-07-20 235.13 240.54 234.12 239.70 687.6M
2023-07-19 246.22 246.96 233.24 235.13 1,298.5M
2023-07-18 245.05 250.92 234.56 241.78 1,743.9M
2023-07-17 234.70 243.43 234.70 240.01 854.1M
2023-07-14 234.86 238.52 227.40 236.51 1,002.7M
2023-07-13 226.79 237.58 225.87 229.05 1,201.6M
2023-07-12 214.40 222.00 214.40 221.37 988.7M
2023-07-11 205.93 213.05 205.93 212.28 624.6M
2023-07-10 203.02 206.04 201.47 203.46 446.4M
2023-07-07 204.15 207.36 201.01 203.06 571.9M
2023-07-06 205.26 210.32 203.98 205.58 665.1M
2023-07-05 209.09 209.87 204.33 207.58 584.0M
2023-07-04 204.27 212.45 204.27 210.15 869.5M
2023-07-03 199.31 206.69 199.31 205.03 601.3M
2023-06-30 191.81 197.19 191.33 197.09 530.5M
2023-06-29 189.70 192.60 189.70 191.64 460.6M
2023-06-28 189.21 191.67 188.52 188.69 433.2M
2023-06-27 190.90 191.07 187.23 187.49 473.9M
2023-06-26 193.95 193.95 190.86 192.71 589.1M
2023-06-21 192.48 196.97 192.43 196.21 751.2M
2023-06-20 193.50 193.53 189.72 191.69 614.7M
2023-06-19 194.55 195.56 192.63 193.98 692.3M
2023-06-16 195.17 197.47 192.46 195.22 1,112.4M
2023-06-15 191.42 195.43 191.42 195.10 904.7M
2023-06-14 187.70 190.98 187.30 189.43 786.5M
2023-06-13 184.88 188.61 184.88 187.88 692.6M
2023-06-12 184.76 187.61 182.55 182.88 604.4M
2023-06-09 178.03 184.12 178.03 184.01 689.0M
2023-06-08 178.64 179.57 176.47 176.71 457.9M
2023-06-07 176.85 179.71 176.85 179.50 464.3M
2023-06-06 176.38 177.21 174.77 176.41 418.0M
2023-06-05 176.04 177.39 174.30 176.86 599.8M
2023-06-02 172.72 178.81 172.72 176.14 926.5M
2023-06-01 171.28 172.02 170.02 171.90 632.3M
2023-05-31 171.62 172.79 170.27 172.31 855.5M
2023-05-30 173.77 174.53 169.87 170.99 760.8M
2023-05-29 170.02 172.57 170.02 171.59 683.7M
2023-05-26 167.50 171.50 167.50 169.04 739.9M
2023-05-25 162.70 166.82 162.70 166.27 619.0M
2023-05-24 161.20 161.78 159.93 161.54 412.1M
2023-05-23 160.20 161.55 159.27 160.98 366.6M
2023-05-22 160.78 161.16 159.56 160.22 368.6M
2023-05-19 158.69 160.96 158.36 160.82 491.5M
2023-05-18 157.10 158.69 157.10 158.11 426.6M
2023-05-17 154.35 157.13 154.35 156.65 403.9M
2023-05-16 152.31 155.02 152.31 154.62 411.6M
2023-05-15 152.79 153.66 151.18 151.74 387.3M
2023-05-12 149.31 153.25 149.31 152.89 488.7M
2023-05-11 149.82 150.75 149.50 149.79 273.5M
2023-05-10 151.10 151.10 148.53 149.85 293.4M
2023-05-09 150.57 151.85 149.94 151.66 313.3M
2023-05-08 150.15 151.07 150.15 150.60 220.3M
2023-05-05 150.72 150.87 149.43 149.64 260.9M
2023-05-04 149.60 150.73 149.03 150.69 252.8M
2023-05-03 150.21 150.21 148.74 149.68 234.0M
2023-05-02 147.50 150.47 147.50 150.47 331.3M
2023-04-28 146.11 147.35 145.92 147.35 247.3M
2023-04-27 143.82 146.39 143.80 145.96 215.9M
2023-04-26 142.36 144.00 142.36 143.81 222.4M
2023-04-25 145.35 145.35 141.75 142.33 280.8M
2023-04-24 144.11 145.45 143.78 145.41 240.7M
2023-04-21 145.67 146.20 143.72 143.92 314.8M
2023-04-20 147.28 147.28 145.50 145.73 277.8M
2023-04-19 146.44 148.87 146.39 147.64 419.6M
2023-04-18 147.00 147.00 145.82 146.31 299.9M
2023-04-17 146.47 147.07 146.30 146.90 348.3M
2023-04-14 146.53 147.07 145.63 146.37 367.4M
2023-04-13 149.37 149.37 147.15 147.47 314.7M
2023-04-12 148.03 149.36 147.86 149.36 307.4M
2023-04-11 146.87 148.03 146.75 147.92 264.8M
2023-04-10 145.33 146.92 145.20 146.80 254.3M
2023-04-07 145.83 145.88 144.27 144.45 230.4M
2023-04-06 144.88 145.71 143.43 145.71 321.6M
2023-03-31 144.96 145.62 144.52 145.01 281.0M
2023-03-30 143.42 145.07 143.42 145.04 300.9M
2023-03-29 142.73 143.58 142.32 143.31 262.5M
2023-03-28 143.97 144.20 142.37 142.83 262.8M
2023-03-27 143.72 144.60 143.53 144.11 280.9M
2023-03-24 142.67 143.82 142.67 143.75 279.1M
2023-03-23 141.21 142.72 140.53 142.53 304.8M
2023-03-22 138.51 141.21 138.51 141.19 330.1M
2023-03-21 136.70 138.43 136.70 138.13 300.8M
2023-03-20 136.58 136.90 136.15 136.51 221.3M
2023-03-17 134.95 136.53 134.95 136.53 312.4M
2023-03-16 134.05 135.51 134.05 134.90 248.1M
2023-03-15 134.36 135.64 134.36 134.60 236.0M
2023-03-14 135.13 135.13 133.98 134.27 269.7M
2023-03-13 136.34 136.34 133.91 135.36 336.4M
2023-03-10 137.33 137.33 135.72 136.60 264.2M
2023-03-09 137.86 138.46 137.26 137.44 261.2M
2023-03-08 137.71 137.90 136.92 137.80 299.8M
2023-03-07 137.07 137.98 137.07 137.83 273.2M
2023-03-06 135.77 137.45 135.77 136.97 221.9M
2023-03-03 135.18 135.94 135.18 135.56 208.7M
2023-03-02 134.42 135.01 133.29 134.81 181.6M
2023-03-01 134.62 134.73 133.71 134.32 187.1M
2023-02-24 134.68 136.30 134.53 134.68 241.9M
2023-02-23 132.79 134.88 132.79 134.60 249.5M
2023-02-22 132.69 132.69 131.15 132.41 173.3M
2023-02-21 132.48 132.84 132.27 132.72 156.2M
2023-02-20 131.97 132.72 131.86 132.51 173.7M
2023-02-17 131.95 132.14 131.44 131.92 126.6M
2023-02-16 130.91 132.41 130.91 132.02 158.9M
2023-02-15 131.42 131.74 130.50 130.87 150.8M
2023-02-14 130.87 131.73 130.87 131.59 125.3M
2023-02-13 130.10 130.91 129.99 130.80 204.6M
2023-02-10 131.20 131.20 130.07 130.07 191.0M
2023-02-09 131.49 131.63 130.99 131.31 239.9M
2023-02-08 131.21 131.94 130.97 131.51 249.1M
2023-02-07 130.21 131.15 130.14 131.15 188.9M
2023-02-06 129.44 130.75 129.01 130.10 196.5M
2023-02-03 129.24 129.70 128.47 129.69 178.5M
2023-02-02 127.66 129.35 127.66 129.27 166.9M
2023-02-01 126.41 127.68 126.41 127.55 162.3M
2023-01-31 128.19 128.19 126.01 126.21 213.0M
2023-01-30 125.57 128.15 125.57 128.15 215.8M
2023-01-17 125.28 125.59 125.09 125.34 91.7M
2023-01-16 124.41 125.90 124.41 125.22 88.7M
2023-01-13 124.13 125.36 124.13 124.29 93.7M
2023-01-12 124.56 124.83 123.74 123.89 87.1M
2023-01-11 125.92 126.07 124.33 124.58 104.1M
2023-01-10 125.93 126.44 125.56 125.80 107.7M
2023-01-09 124.13 125.75 124.13 125.75 114.4M
2023-01-06 123.47 124.08 123.38 123.79 69.5M
2023-01-05 124.01 124.87 123.40 123.50 120.4M
2023-01-04 123.89 124.58 123.85 123.95 119.6M
2023-01-03 122.99 124.06 122.49 123.92 122.0M