Taiwan High Speed Rail Corp (2633)

2633
🏛️ 대만 →
27.90
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
2025-09-26 28.05 28.10 27.85 27.90 1.8M
2025-09-25 28.05 28.05 27.95 28.05 2.5M
2025-09-24 27.90 28.05 27.85 27.90 1.4M
2025-09-23 27.90 27.95 27.80 27.90 1.6M
2025-09-22 27.95 27.95 27.80 27.95 1.4M
2025-09-19 27.70 27.85 27.65 27.85 6.9M
2025-09-18 27.80 27.90 27.80 27.80 1.5M
2025-09-17 27.90 28.00 27.85 27.85 1.4M
2025-09-16 28.00 28.10 27.90 27.95 1.9M
2025-09-15 28.10 28.15 27.95 28.00 1.5M
2025-09-12 27.90 28.10 27.85 28.10 2.0M
2025-09-11 28.10 28.20 27.90 27.90 2.3M
2025-09-10 28.20 28.30 28.00 28.20 3.6M
2025-09-09 28.00 28.35 27.95 28.15 3.8M
2025-09-08 27.85 28.00 27.85 28.00 2.1M
2025-09-05 27.80 27.90 27.75 27.90 1.2M
2025-09-04 27.80 27.85 27.70 27.80 1.3M
2025-09-03 27.95 27.95 27.75 27.75 1.2M
2025-09-02 27.60 27.90 27.60 27.90 2.6M
2025-09-01 27.60 27.80 27.50 27.55 1.9M
2025-08-29 27.70 27.75 27.60 27.60 1.7M
2025-08-28 27.65 27.80 27.60 27.60 2.4M
2025-08-27 27.60 27.80 27.60 27.65 2.6M
2025-08-26 27.75 27.80 27.60 27.65 6.3M
2025-08-25 27.80 27.85 27.75 27.85 1.2M
2025-08-22 27.85 27.85 27.65 27.70 1.1M
2025-08-21 27.90 28.00 27.70 27.90 1.3M
2025-08-20 28.10 28.10 27.70 27.70 2.2M
2025-08-19 27.80 28.00 27.70 28.00 2.8M
2025-08-18 27.60 27.90 27.60 27.90 3.1M
2025-08-15 27.80 27.85 27.60 27.60 2.8M
2025-08-14 28.10 28.10 27.85 27.85 1.8M
2025-08-13 28.15 28.15 27.85 28.05 2.4M
2025-08-12 27.80 28.10 27.80 28.00 2.1M
2025-08-11 27.95 28.25 27.80 27.80 2.5M
2025-08-08 27.70 27.95 27.70 27.95 1.5M
2025-08-07 27.75 27.90 27.70 27.85 2.1M
2025-08-06 27.60 27.80 27.55 27.80 2.5M
2025-08-05 27.45 27.60 27.45 27.60 1.5M
2025-08-04 27.20 27.60 27.15 27.60 1.9M
2025-08-01 27.20 27.35 27.05 27.25 1.4M
2025-07-31 27.35 27.40 27.20 27.25 1.9M
2025-07-30 27.30 27.55 27.30 27.50 1.8M
2025-07-29 27.30 27.40 27.20 27.30 1.7M
2025-07-28 27.35 27.50 27.25 27.30 1.7M
2025-07-25 27.25 27.40 27.20 27.35 1.7M
2025-07-24 27.35 27.40 27.20 27.35 1.9M
2025-07-23 27.20 27.40 27.20 27.35 2.0M
2025-07-22 27.30 27.35 27.15 27.15 2.9M
2025-07-21 27.50 27.60 27.30 27.30 2.1M
2025-07-18 27.85 27.85 27.40 27.50 3.4M
2025-07-17 27.70 27.90 27.65 27.70 2.1M
2025-07-16 27.70 28.05 27.55 27.70 3.3M
2025-07-15 27.45 27.85 27.45 27.70 4.8M
2025-07-14 28.65 28.70 28.30 28.50 6.3M
2025-07-11 28.60 28.90 28.60 28.65 3.3M
2025-07-10 28.55 28.60 28.45 28.60 2.1M
2025-07-09 28.55 28.70 28.45 28.70 2.8M
2025-07-08 28.70 28.75 28.55 28.55 2.4M
2025-07-07 28.85 28.85 28.55 28.75 1.3M
2025-07-04 28.95 28.95 28.65 28.85 1.2M
2025-07-03 28.40 28.95 28.40 28.95 2.2M
2025-07-02 28.65 28.85 28.45 28.50 2.2M
2025-07-01 28.40 28.90 28.40 28.75 2.6M
2025-06-30 28.75 28.80 28.25 28.25 2.7M
2025-06-27 28.85 29.00 28.70 28.75 2.8M
2025-06-26 28.70 29.00 28.70 28.85 2.8M
2025-06-25 28.90 28.95 28.70 28.70 1.5M
2025-06-24 29.00 29.05 28.70 28.80 2.3M
2025-06-23 28.55 28.85 28.55 28.75 2.7M
2025-06-20 28.90 28.90 28.60 28.85 5.0M
2025-06-19 28.70 28.90 28.70 28.85 2.3M
2025-06-18 29.05 29.05 28.65 28.70 2.9M
2025-06-17 28.65 29.15 28.55 29.00 7.7M
2025-06-16 28.75 29.10 28.55 28.55 4.1M
2025-06-13 28.40 28.85 28.40 28.85 7.2M
2025-06-12 28.45 28.50 28.30 28.50 3.2M
2025-06-11 28.10 28.45 28.05 28.40 5.5M
2025-06-10 28.00 28.15 27.90 28.10 3.6M
2025-06-09 27.95 28.00 27.85 28.00 2.0M
2025-06-06 27.60 27.95 27.55 27.90 2.7M
2025-06-05 27.60 27.65 27.45 27.60 2.2M
2025-06-04 27.35 27.80 27.35 27.80 3.4M
2025-06-03 27.30 27.40 27.20 27.25 2.4M
2025-06-02 27.50 27.50 27.20 27.30 3.2M
2025-05-29 27.70 27.70 27.40 27.45 9.4M
2025-05-28 27.75 27.75 27.35 27.50 2.6M
2025-05-27 27.80 27.80 27.50 27.50 2.2M
2025-05-26 27.65 27.75 27.50 27.75 2.3M
2025-05-23 27.40 27.60 27.30 27.60 2.3M
2025-05-22 27.65 27.75 27.40 27.45 2.6M
2025-05-21 27.65 27.85 27.50 27.80 2.8M
2025-05-20 27.80 27.80 27.50 27.65 2.8M
2025-05-19 28.00 28.00 27.60 27.80 2.7M
2025-05-16 27.85 28.00 27.65 28.00 2.4M
2025-05-15 27.80 27.85 27.65 27.75 2.9M
2025-05-14 28.00 28.00 27.65 27.80 3.6M
2025-05-13 27.60 27.95 27.60 27.95 3.6M
2025-05-12 27.65 27.75 27.55 27.75 3.4M
2025-05-09 27.40 27.60 27.35 27.45 3.2M
2025-05-08 27.75 27.75 27.45 27.50 3.3M
2025-05-07 28.00 28.00 27.55 27.65 4.7M
2025-05-06 27.50 27.90 27.40 27.90 6.9M
2025-05-05 27.30 27.45 27.15 27.25 5.5M
2025-05-02 27.10 27.20 27.00 27.20 3.4M
2025-04-30 26.75 27.20 26.75 27.15 4.2M
2025-04-29 26.85 27.05 26.80 26.80 4.0M
2025-04-28 26.75 27.00 26.65 26.80 4.0M
2025-04-25 26.70 27.00 26.60 26.60 4.8M
2025-04-24 26.60 26.70 26.50 26.70 3.5M
2025-04-23 26.95 27.00 26.55 26.55 5.8M
2025-04-22 26.20 26.95 26.15 26.95 7.0M
2025-04-21 26.50 26.50 26.25 26.25 2.0M
2025-04-18 26.55 26.70 26.40 26.50 3.0M
2025-04-17 26.20 26.60 26.10 26.60 4.7M
2025-04-16 26.35 26.50 26.10 26.20 5.6M
2025-04-15 26.80 26.90 26.40 26.50 6.5M
2025-04-14 26.35 26.75 26.30 26.70 7.6M
2025-04-11 26.35 26.50 25.95 26.45 8.8M
2025-04-10 27.25 27.25 26.45 26.50 10.7M
2025-04-09 25.95 26.20 25.45 25.45 13.0M
2025-04-08 26.20 26.65 25.95 26.15 14.8M
2025-04-07 24.75 26.45 24.75 25.90 19.7M
2025-04-02 27.00 27.35 26.95 27.20 3.0M
2025-04-01 26.70 27.20 26.65 27.05 2.6M
2025-03-31 27.00 27.05 26.70 26.70 7.0M
2025-03-28 27.40 27.40 27.10 27.20 2.4M
2025-03-27 27.25 27.45 27.25 27.45 3.0M
2025-03-26 27.20 27.45 27.20 27.30 2.2M
2025-03-25 27.30 27.45 27.15 27.35 2.3M
2025-03-24 27.20 27.45 27.20 27.30 1.8M
2025-03-21 27.40 27.55 27.15 27.15 10.4M
2025-03-20 27.30 27.45 27.30 27.45 2.5M
2025-03-19 27.35 27.40 27.20 27.35 2.7M
2025-03-18 27.25 27.35 27.10 27.35 2.6M
2025-03-17 27.20 27.25 27.05 27.10 2.8M
2025-03-14 27.35 27.45 27.15 27.30 3.1M
2025-03-13 27.40 27.40 27.10 27.15 3.1M
2025-03-12 27.00 27.40 27.00 27.40 3.0M
2025-03-11 27.20 27.25 26.90 27.20 6.1M
2025-03-10 27.60 27.70 27.40 27.45 4.5M
2025-03-07 27.70 27.70 27.60 27.60 2.2M
2025-03-06 27.80 27.85 27.70 27.70 2.2M
2025-03-05 27.80 27.95 27.70 27.90 2.7M
2025-03-04 27.60 27.85 27.45 27.65 5.1M
2025-03-03 27.65 27.90 27.65 27.80 5.0M
2025-02-27 28.00 28.05 27.50 27.50 9.4M
2025-02-26 27.90 28.20 27.90 28.15 2.1M
2025-02-25 28.00 28.10 27.90 27.95 2.2M
2025-02-24 27.90 28.20 27.90 28.20 2.1M
2025-02-21 28.10 28.10 27.85 27.90 3.4M
2025-02-20 28.15 28.15 27.95 28.10 2.6M
2025-02-19 28.20 28.25 28.10 28.25 2.4M
2025-02-18 28.10 28.20 28.05 28.20 1.2M
2025-02-17 28.30 28.30 28.05 28.10 1.9M
2025-02-14 28.00 28.20 27.95 28.05 3.4M
2025-02-13 27.95 28.00 27.80 28.00 2.7M
2025-02-12 27.65 28.00 27.65 27.95 4.3M
2025-02-11 27.85 27.85 27.55 27.75 2.1M
2025-02-10 27.85 27.90 27.55 27.65 3.2M
2025-02-07 28.10 28.10 27.75 27.85 2.9M
2025-02-06 27.60 28.15 27.60 28.15 7.4M
2025-02-05 27.35 27.50 27.05 27.30 3.2M
2025-02-04 27.50 27.50 27.00 27.00 3.1M
2025-02-03 27.50 27.55 27.00 27.35 4.7M
2025-01-22 27.40 27.45 27.25 27.35 3.1M
2025-01-21 27.20 27.40 27.20 27.35 2.7M
2025-01-20 27.20 27.30 27.10 27.20 2.6M
2025-01-17 27.10 27.25 26.85 27.15 3.5M
2025-01-16 26.80 26.95 26.70 26.95 2.8M
2025-01-15 26.80 26.80 26.50 26.50 2.9M
2025-01-14 26.45 26.80 26.45 26.70 4.1M
2025-01-13 26.55 26.70 26.00 26.30 8.4M
2025-01-10 26.70 26.75 26.50 26.60 6.0M
2025-01-09 27.00 27.05 26.70 26.80 7.0M
2025-01-08 27.60 27.60 26.95 27.00 9.7M
2025-01-07 27.60 27.65 27.25 27.45 6.7M
2025-01-06 27.45 27.75 27.35 27.40 6.3M
2025-01-03 27.80 27.80 27.30 27.35 5.3M
2025-01-02 27.80 27.80 27.50 27.70 5.3M