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
2024-12-31 274.83 275.62 273.09 275.34 202.4M
2024-12-30 278.02 278.42 274.82 274.82 194.2M
2024-12-27 277.98 278.48 277.12 278.02 0.0M
2024-12-26 278.54 279.94 277.84 278.01 193.0M
2024-12-25 277.02 279.52 277.02 278.47 240.4M
2024-12-24 278.46 279.65 276.37 276.37 297.1M
2024-12-23 272.55 278.60 272.55 277.34 339.5M
2024-12-20 272.33 273.75 270.90 271.56 275.2M
2024-12-19 271.34 272.61 266.90 272.61 236.4M
2024-12-18 271.41 272.75 268.83 272.75 226.9M
2024-12-17 269.77 273.04 269.55 271.76 256.8M
2024-12-16 277.04 278.74 269.41 269.63 319.9M
2024-12-13 278.77 279.19 276.29 276.70 305.0M
2024-12-12 279.31 282.05 278.92 278.94 308.8M
2024-12-11 280.01 280.73 278.26 278.88 254.0M
2024-12-10 283.85 284.58 279.08 280.04 370.0M
2024-12-09 283.49 286.19 282.98 283.81 384.3M
2024-12-06 281.72 285.93 281.72 283.16 440.5M
2024-12-05 280.03 283.13 280.03 281.24 292.8M
2024-12-04 276.95 279.97 276.80 279.94 337.9M
2024-12-03 274.64 278.89 274.64 276.62 403.0M
2024-12-02 271.63 275.17 271.63 273.86 276.5M
2024-11-29 269.45 272.54 266.58 270.61 474.8M
2024-11-28 270.80 272.12 266.57 269.79 460.0M
2024-11-27 279.97 279.97 270.00 270.00 487.0M
2024-11-26 280.60 281.67 277.59 280.03 387.7M
2024-11-25 281.30 284.85 281.30 281.78 585.8M
2024-11-22 275.82 281.16 275.82 278.70 535.5M
2024-11-21 273.44 276.47 271.95 274.30 442.0M
2024-11-20 274.89 276.86 274.04 274.40 493.5M
2024-11-19 271.38 275.24 271.36 273.43 463.4M
2024-11-18 274.30 276.01 270.45 270.45 429.9M
2024-11-15 281.07 282.07 274.64 274.89 571.8M
2024-11-14 283.32 285.22 280.42 282.21 577.1M
2024-11-13 279.85 284.21 279.85 283.32 633.9M
2024-11-12 283.38 283.51 279.88 279.88 783.5M
2024-11-11 286.21 288.52 285.09 286.51 508.0M
2024-11-08 286.11 289.17 285.74 286.40 552.4M
2024-11-07 282.19 286.69 281.74 285.11 462.0M
2024-11-06 278.74 282.98 278.74 281.75 515.9M
2024-11-05 273.29 278.20 273.28 277.87 416.5M
2024-11-04 270.76 274.46 270.56 274.22 232.3M
2024-11-01 264.39 270.91 260.11 270.25 313.8M
2024-10-30 269.56 272.12 268.31 268.31 251.1M
2024-10-29 273.54 273.54 266.71 269.06 274.1M
2024-10-28 276.51 277.35 272.47 273.90 298.4M
2024-10-25 272.63 276.31 272.63 275.16 378.7M
2024-10-24 276.24 276.36 271.70 271.89 331.7M
2024-10-23 278.46 279.23 276.96 277.44 255.7M
2024-10-22 275.54 279.65 274.11 279.16 300.4M
2024-10-21 274.80 276.66 274.42 274.96 235.5M
2024-10-18 275.34 277.86 272.37 273.33 404.9M
2024-10-17 270.88 273.45 270.22 272.82 389.4M
2024-10-16 267.93 270.61 265.82 269.29 338.4M
2024-10-15 266.92 270.82 266.92 270.26 367.9M
2024-10-14 263.60 265.52 261.95 265.35 288.5M
2024-10-11 259.87 263.89 259.87 263.07 331.7M
2024-10-09 255.06 261.64 255.06 257.73 434.4M
2024-10-08 255.94 255.94 253.01 254.75 387.2M
2024-10-07 254.49 257.93 254.49 256.51 276.9M
2024-10-04 256.08 258.50 252.92 253.28 344.0M
2024-10-01 254.48 256.95 254.48 256.63 249.3M
2024-09-30 260.21 260.21 253.33 253.33 216.8M
2024-09-27 261.38 263.91 260.92 261.38 275.8M
2024-09-26 261.76 262.80 260.03 260.53 298.7M
2024-09-25 255.52 262.46 255.52 260.27 371.3M
2024-09-24 254.50 255.72 252.46 255.17 335.2M
2024-09-23 252.85 256.03 252.85 254.57 295.0M
2024-09-20 252.85 256.33 252.65 252.65 457.3M
2024-09-19 247.07 253.16 247.07 252.41 318.8M
2024-09-18 250.27 250.68 246.25 247.03 218.0M
2024-09-16 250.31 251.15 248.96 250.73 140.2M
2024-09-13 249.55 250.64 247.70 249.83 204.4M
2024-09-12 243.65 250.33 243.65 248.99 262.8M
2024-09-11 239.76 241.76 239.76 239.85 188.0M
2024-09-10 245.25 246.74 238.16 239.11 286.8M
2024-09-09 242.67 246.34 239.94 245.68 216.6M
2024-09-06 242.02 248.43 241.76 246.70 195.6M
2024-09-05 243.72 246.14 241.69 241.79 221.2M
2024-09-04 257.21 257.21 239.91 242.80 328.1M
2024-09-03 258.90 261.46 257.82 258.85 226.5M
2024-09-02 260.32 262.93 258.97 258.97 178.8M
2024-08-30 261.52 262.56 260.07 260.07 265.2M
2024-08-29 261.43 262.60 258.26 261.48 254.1M
2024-08-28 263.20 264.86 261.05 264.28 229.6M
2024-08-27 262.93 263.24 260.52 263.24 298.6M
2024-08-26 261.49 268.15 261.49 263.22 322.5M
2024-08-23 258.31 261.07 256.14 260.69 198.5M
2024-08-22 261.79 262.83 259.05 259.52 207.6M
2024-08-21 262.41 263.83 260.35 261.33 247.1M
2024-08-20 263.57 266.19 262.57 262.84 355.1M
2024-08-19 263.11 263.90 260.98 261.77 291.9M
2024-08-16 258.60 264.29 258.60 263.02 329.7M
2024-08-15 258.38 260.58 257.27 257.42 282.3M
2024-08-14 256.14 259.96 255.45 257.98 443.7M
2024-08-13 255.83 257.06 252.81 254.62 352.9M
2024-08-12 249.23 256.19 249.23 254.44 337.3M
2024-08-09 243.37 249.74 243.37 246.35 457.0M
2024-08-08 242.11 243.00 237.45 240.32 463.8M
2024-08-07 231.90 246.91 231.90 244.53 387.6M
2024-08-06 235.61 238.72 221.40 232.53 489.0M
2024-08-05 246.74 246.74 230.87 231.79 492.5M
2024-08-02 262.95 262.95 254.69 255.46 477.2M
2024-08-01 259.86 268.75 259.86 268.39 350.8M
2024-07-31 252.62 259.66 251.64 255.86 290.7M
2024-07-30 251.61 255.06 248.04 255.02 324.8M
2024-07-29 260.66 262.95 252.62 252.62 364.2M
2024-07-26 266.66 266.66 257.85 258.96 381.7M
2024-07-23 270.03 273.22 270.03 272.36 318.8M
2024-07-22 276.18 276.54 264.78 268.07 498.6M
2024-07-19 279.85 280.46 275.35 275.86 508.3M
2024-07-18 284.99 284.99 277.76 279.69 629.8M
2024-07-17 289.69 290.82 285.90 286.19 526.1M
2024-07-16 287.86 291.76 287.60 290.69 488.1M
2024-07-15 291.24 293.53 287.56 287.79 516.1M
2024-07-12 290.88 293.25 289.41 290.84 567.6M
2024-07-11 295.57 296.57 293.45 293.80 613.5M
2024-07-10 294.51 297.54 293.68 295.75 542.8M
2024-07-09 294.41 297.13 289.04 292.89 633.4M
2024-07-08 290.32 294.77 289.73 292.17 504.9M
2024-07-05 289.55 292.93 289.37 289.85 479.8M
2024-07-04 286.61 290.54 286.61 289.41 451.6M
2024-07-03 286.44 288.54 284.81 286.19 456.3M
2024-07-02 287.07 287.41 283.99 286.01 422.6M
2024-07-01 288.12 289.42 286.75 286.90 519.9M
2024-06-28 284.82 289.17 284.82 287.63 374.7M
2024-06-27 285.41 285.41 282.57 284.18 369.5M
2024-06-26 287.92 290.69 286.48 288.28 332.6M
2024-06-25 287.23 287.23 280.72 286.82 383.8M
2024-06-24 293.62 294.32 288.46 288.46 368.6M
2024-06-21 296.36 296.94 292.33 295.11 435.8M
2024-06-20 294.94 300.50 294.94 299.81 469.2M
2024-06-19 285.39 295.84 285.39 294.06 617.8M
2024-06-18 284.57 286.47 282.54 284.98 271.1M
2024-06-17 286.40 286.56 283.01 284.19 279.2M
2024-06-14 283.45 286.19 282.36 286.19 330.8M
2024-06-13 277.01 283.79 277.01 283.16 400.1M
2024-06-12 275.19 277.12 274.14 276.15 346.3M
2024-06-11 277.95 278.47 274.95 275.18 374.9M
2024-06-07 280.23 281.10 276.12 276.82 372.8M
2024-06-06 280.78 285.06 280.29 280.68 362.8M
2024-06-05 283.03 284.88 279.72 279.96 478.4M
2024-06-04 287.61 289.03 280.81 282.27 771.5M
2024-06-03 285.26 291.32 285.26 287.25 647.3M
2024-05-31 286.14 287.64 281.46 281.46 655.9M
2024-05-30 290.01 290.82 285.09 285.86 593.7M
2024-05-29 295.28 296.22 291.61 291.74 683.8M
2024-05-28 295.00 297.43 293.26 293.89 761.7M
2024-05-27 290.35 295.68 290.35 294.72 834.6M
2024-05-24 285.55 288.44 283.26 288.13 777.8M
2024-05-23 285.13 288.77 282.46 286.13 999.1M
2024-05-22 277.30 284.53 277.30 284.24 1,002.7M
2024-05-21 276.16 278.70 274.70 277.21 467.9M
2024-05-20 278.83 278.86 274.34 276.01 447.3M
2024-05-17 277.25 279.28 275.76 278.11 479.5M
2024-05-16 278.73 281.38 275.72 275.96 709.2M
2024-05-15 277.08 281.71 276.72 277.14 709.0M
2024-05-14 269.67 277.82 269.67 277.32 617.8M
2024-05-13 269.69 271.03 267.39 269.07 350.1M
2024-05-10 269.02 269.69 265.68 268.84 471.7M
2024-05-09 269.09 272.12 268.56 269.33 395.4M
2024-05-08 266.14 271.52 266.14 268.80 383.7M
2024-05-07 263.82 266.32 261.35 266.32 380.4M
2024-05-06 259.43 266.68 259.43 262.65 329.2M
2024-05-03 261.80 264.83 258.72 258.72 279.4M
2024-05-02 262.71 262.71 257.87 260.77 308.8M
2024-04-30 263.88 266.26 263.61 263.61 226.3M
2024-04-29 262.82 265.20 262.52 263.93 235.3M
2024-04-26 260.70 265.57 260.62 260.66 310.6M
2024-04-25 259.84 259.84 255.43 257.00 299.6M
2024-04-24 249.30 261.67 249.30 261.36 385.6M
2024-04-23 246.59 251.44 245.56 247.79 253.9M
2024-04-22 253.25 253.25 245.74 245.96 368.6M
2024-04-19 261.94 262.32 248.78 254.27 517.6M
2024-04-18 260.01 264.02 258.33 263.11 361.5M
2024-04-17 258.30 262.01 257.84 261.18 397.8M
2024-04-16 265.91 265.91 255.35 256.70 563.0M
2024-04-15 271.33 272.36 266.47 266.89 426.0M
2024-04-12 274.12 276.10 272.06 272.22 512.0M
2024-04-11 273.78 276.09 272.71 275.78 537.7M
2024-04-10 278.57 280.13 273.60 273.60 456.1M
2024-04-09 279.87 280.42 274.74 277.08 511.0M
2024-04-08 277.12 280.25 276.44 279.01 496.9M
2024-04-03 273.27 278.98 271.74 276.84 552.0M
2024-04-02 273.70 276.69 273.48 275.13 461.1M
2024-04-01 277.16 277.85 272.01 272.02 503.2M
2024-03-29 271.00 277.93 269.67 275.83 1,073.6M
2024-03-28 267.04 272.02 264.92 271.57 574.7M
2024-03-27 266.18 267.29 265.11 267.20 484.4M
2024-03-26 270.14 272.32 263.05 266.33 611.9M
2024-03-25 272.81 274.39 270.39 270.47 524.4M
2024-03-22 270.70 275.53 269.81 272.08 1,016.6M
2024-03-21 269.54 270.65 267.29 269.85 742.2M
2024-03-20 266.62 271.56 265.23 266.10 912.0M
2024-03-19 263.37 267.32 263.37 265.69 658.9M
2024-03-18 264.68 266.83 261.11 263.43 391.8M
2024-03-15 258.63 265.39 258.07 263.33 554.9M
2024-03-14 265.21 265.59 259.33 260.54 421.6M
2024-03-13 272.19 274.00 265.36 265.97 682.7M
2024-03-12 268.14 271.69 267.62 271.41 487.8M
2024-03-11 264.49 272.17 264.49 266.91 536.4M
2024-03-08 266.75 269.77 262.31 263.62 521.6M
2024-03-07 272.06 273.40 265.03 266.45 566.2M
2024-03-06 269.32 272.28 268.62 271.74 594.6M
2024-03-05 265.63 271.23 264.91 270.86 605.4M
2024-03-04 267.79 270.01 264.55 264.93 773.3M
2024-03-01 260.41 265.62 260.41 264.95 483.1M
2024-02-29 253.56 259.71 253.56 259.40 483.1M
2024-02-27 259.33 261.50 251.10 254.28 529.0M
2024-02-26 258.65 259.94 256.82 259.13 408.1M
2024-02-23 263.62 265.12 258.64 258.64 539.2M
2024-02-22 264.68 266.14 260.32 260.82 550.7M
2024-02-21 260.27 261.21 258.33 258.76 400.3M
2024-02-20 261.72 263.15 259.48 261.86 472.4M
2024-02-19 265.89 266.87 261.74 262.33 584.1M
2024-02-16 267.84 270.25 265.21 266.24 816.7M
2024-02-15 268.99 273.80 266.10 269.49 723.8M
2024-02-05 260.20 263.00 259.62 261.68 492.8M
2024-02-02 255.24 261.41 255.24 260.29 499.9M
2024-02-01 251.11 253.15 250.18 252.75 311.2M
2024-01-31 253.28 253.52 250.73 251.41 362.4M
2024-01-30 253.00 255.76 252.35 254.73 435.3M
2024-01-29 246.83 252.22 246.56 251.28 325.5M
2024-01-26 251.01 251.01 246.10 246.60 492.3M
2024-01-25 255.22 256.79 251.78 252.28 550.6M
2024-01-24 255.66 257.22 253.02 253.18 506.8M
2024-01-23 255.42 255.85 251.98 254.98 619.3M
2024-01-22 248.43 256.71 248.43 255.00 1,093.4M
2024-01-19 234.59 243.86 234.59 243.42 761.1M
2024-01-18 234.60 236.57 231.24 232.58 368.0M
2024-01-17 236.83 238.32 234.09 234.30 445.1M
2024-01-16 236.29 237.87 235.41 236.27 372.8M
2024-01-15 240.99 242.21 236.91 237.09 426.9M
2024-01-12 238.31 240.78 235.59 239.18 515.6M
2024-01-11 234.54 239.30 233.30 239.15 511.9M
2024-01-10 233.49 236.19 232.47 233.77 468.2M
2024-01-09 235.08 240.21 234.16 234.28 628.5M
2024-01-08 234.73 237.26 233.59 233.59 479.3M
2024-01-05 235.00 236.91 233.72 234.01 417.8M
2024-01-04 235.55 236.74 234.23 234.73 505.6M
2024-01-03 237.79 238.15 235.10 235.50 595.3M
2024-01-02 246.17 246.53 239.05 239.82 625.7M