Taiwan Non-Electronic (TOEI)

TOEI
🏛️ 대만 →
18,726.56
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
2022-12-30 16,976.58 17,102.26 16,976.58 17,043.79 1,163.1M
2022-12-29 17,042.20 17,042.20 16,846.63 16,952.96 1,177.9M
2022-12-28 17,130.79 17,153.83 17,047.16 17,064.11 1,237.2M
2022-12-27 17,143.21 17,219.40 17,143.21 17,171.90 1,278.6M
2022-12-26 17,093.28 17,131.80 17,085.57 17,115.50 1,093.6M
2022-12-23 17,132.84 17,132.84 16,965.11 17,089.78 1,304.4M
2022-12-22 16,978.94 17,193.16 16,978.94 17,193.16 2,236.7M
2022-12-21 16,835.30 16,969.44 16,835.30 16,937.92 2,016.5M
2022-12-20 17,026.14 17,058.67 16,792.19 16,801.53 2,165.2M
2022-12-19 17,127.46 17,136.82 17,005.51 17,035.04 2,040.8M
2022-12-16 17,214.65 17,238.61 17,077.76 17,138.07 2,792.6M
2022-12-15 17,249.69 17,324.95 17,203.45 17,297.11 1,581.8M
2022-12-14 17,102.43 17,273.84 17,102.43 17,251.07 1,582.0M
2022-12-13 17,170.46 17,225.85 17,067.29 17,081.46 1,675.0M
2022-12-12 17,217.35 17,217.35 17,027.87 17,155.32 1,258.3M
2022-12-09 17,128.74 17,244.05 17,128.74 17,222.40 1,315.1M
2022-12-08 17,202.29 17,203.27 17,028.64 17,117.37 1,360.3M
2022-12-07 17,190.74 17,326.62 17,153.13 17,203.46 1,830.5M
2022-12-06 17,400.65 17,409.18 17,176.02 17,200.35 1,866.4M
2022-12-05 17,373.03 17,475.16 17,351.03 17,411.18 1,651.7M
2022-12-02 17,426.70 17,436.77 17,357.26 17,365.18 1,475.6M
2022-12-01 17,452.99 17,602.73 17,395.10 17,443.45 1,934.7M
2022-11-30 17,194.87 17,425.74 17,188.15 17,425.74 2,921.4M
2022-11-29 16,964.41 17,204.66 16,923.82 17,204.66 1,902.1M
2022-11-28 17,033.39 17,033.39 16,793.77 16,971.93 1,469.6M
2022-11-25 17,065.26 17,147.88 17,039.36 17,076.44 1,655.2M
2022-11-24 16,903.68 17,066.46 16,903.68 17,066.46 1,550.4M
2022-11-23 16,752.01 16,889.74 16,752.01 16,873.39 1,325.2M
2022-11-22 16,655.79 16,730.33 16,612.40 16,730.33 1,248.4M
2022-11-21 16,620.43 16,669.75 16,557.69 16,659.74 1,110.1M
2022-11-18 16,697.07 16,778.72 16,585.31 16,623.49 1,327.0M
2022-11-17 16,719.06 16,726.30 16,632.55 16,711.40 1,263.5M
2022-11-16 16,924.10 16,924.10 16,699.69 16,725.33 1,712.1M
2022-11-15 16,852.76 16,934.54 16,712.65 16,934.54 1,723.7M
2022-11-14 16,593.28 16,854.99 16,593.28 16,854.99 1,822.7M
2022-11-11 16,348.09 16,606.75 16,348.09 16,575.19 1,851.2M
2022-11-10 16,322.80 16,322.80 16,220.17 16,251.25 978.8M
2022-11-09 16,258.40 16,338.93 16,242.83 16,338.93 1,254.6M
2022-11-08 16,157.22 16,267.80 16,157.22 16,230.76 1,426.0M
2022-11-07 15,931.73 16,133.68 15,931.73 16,133.68 1,284.2M
2022-11-04 15,774.71 15,905.58 15,690.45 15,905.58 1,052.9M
2022-11-03 15,835.30 15,835.30 15,696.11 15,791.96 840.5M
2022-11-02 15,897.43 15,932.22 15,829.90 15,863.96 885.8M
2022-11-01 15,741.81 15,914.59 15,715.02 15,882.48 919.3M
2022-10-31 15,714.28 15,805.35 15,696.09 15,735.38 882.3M
2022-10-28 15,816.24 15,859.57 15,646.68 15,692.02 956.1M
2022-10-27 15,704.54 15,865.88 15,704.54 15,821.85 1,071.2M
2022-10-26 15,584.43 15,737.97 15,515.10 15,678.90 1,035.7M
2022-10-25 15,650.48 15,678.55 15,476.16 15,579.53 1,109.1M
2022-10-24 15,625.98 15,769.16 15,618.73 15,622.63 1,082.2M
2022-10-21 15,598.63 15,644.37 15,497.67 15,557.29 1,091.9M
2022-10-20 15,653.48 15,653.48 15,327.33 15,596.89 1,872.3M
2022-10-19 15,767.23 15,872.39 15,686.77 15,694.56 1,136.8M
2022-10-18 15,634.70 15,792.43 15,623.87 15,771.51 1,143.7M
2022-10-17 15,653.18 15,653.18 15,385.11 15,593.94 1,495.1M
2022-10-14 15,589.19 15,830.54 15,589.19 15,699.70 1,570.2M
2022-10-13 15,995.35 15,995.35 15,478.96 15,517.13 1,902.9M
2022-10-12 16,015.15 16,038.98 15,868.70 15,997.62 1,118.6M
2022-10-11 16,313.42 16,313.42 16,004.19 16,004.19 1,408.6M
2022-10-07 16,434.21 16,434.21 16,358.09 16,368.29 945.0M
2022-10-06 16,414.92 16,463.56 16,379.70 16,463.56 1,101.9M
2022-10-05 16,360.25 16,496.35 16,360.25 16,409.51 1,282.9M
2022-10-04 16,221.17 16,371.35 16,221.17 16,337.80 1,284.1M
2022-10-03 16,241.66 16,276.07 16,109.99 16,157.12 1,288.1M
2022-09-30 16,272.43 16,279.35 16,058.04 16,279.35 1,650.0M
2022-09-29 16,197.35 16,361.35 16,196.54 16,326.96 1,755.6M
2022-09-28 16,514.81 16,538.38 16,128.26 16,128.26 2,025.5M
2022-09-27 16,543.50 16,615.04 16,418.46 16,523.91 1,582.5M
2022-09-26 16,860.41 16,860.41 16,481.61 16,511.91 1,716.0M
2022-09-23 16,985.72 17,051.97 16,886.42 16,915.91 1,507.0M
2022-09-22 17,114.79 17,114.79 16,863.14 16,981.76 1,912.6M
2022-09-21 17,222.58 17,233.19 17,114.41 17,153.75 1,512.8M
2022-09-20 17,179.73 17,248.25 17,179.73 17,238.22 1,325.8M
2022-09-19 17,352.86 17,367.24 17,153.50 17,153.50 1,289.6M
2022-09-16 17,395.17 17,395.17 17,297.77 17,362.82 2,025.7M
2022-09-15 17,354.49 17,484.77 17,317.90 17,430.74 1,290.4M
2022-09-14 17,451.68 17,451.68 17,217.31 17,353.28 1,285.5M
2022-09-13 17,542.67 17,602.79 17,518.00 17,547.00 1,289.4M
2022-09-12 17,341.85 17,508.50 17,341.85 17,508.50 1,311.5M
2022-09-08 17,102.55 17,303.48 17,102.55 17,303.48 1,142.5M
2022-09-07 17,290.35 17,290.35 17,070.24 17,084.26 1,222.2M
2022-09-06 17,321.21 17,429.10 17,253.07 17,324.03 1,222.8M
2022-09-05 17,259.79 17,356.46 17,250.28 17,291.55 1,186.3M
2022-09-02 17,449.95 17,472.21 17,273.08 17,273.08 1,381.3M
2022-09-01 17,629.50 17,629.50 17,374.09 17,444.90 1,403.2M
2022-08-31 17,562.29 17,693.79 17,501.80 17,679.44 1,639.5M
2022-08-30 17,552.76 17,644.99 17,507.18 17,577.49 1,299.7M
2022-08-29 17,804.42 17,804.42 17,476.63 17,553.47 1,561.1M
2022-08-26 17,874.08 17,966.25 17,874.08 17,931.60 1,634.5M
2022-08-25 17,733.01 17,887.47 17,733.01 17,852.21 1,235.4M
2022-08-24 17,719.37 17,818.59 17,685.46 17,714.90 1,449.2M
2022-08-23 17,837.05 17,837.05 17,712.91 17,713.80 1,145.1M
2022-08-22 17,905.51 17,905.51 17,765.86 17,856.36 1,210.1M
2022-08-19 17,951.27 17,957.88 17,854.81 17,944.04 1,249.4M
2022-08-18 17,965.29 17,965.29 17,874.91 17,955.86 1,215.9M
2022-08-17 17,919.40 18,013.29 17,919.40 17,986.30 1,599.6M
2022-08-16 17,923.03 17,936.44 17,883.88 17,908.33 1,389.1M
2022-08-15 17,873.13 17,944.94 17,837.37 17,922.95 1,498.8M
2022-08-12 17,766.91 17,869.78 17,766.91 17,864.00 1,390.9M
2022-08-11 17,561.10 17,771.05 17,561.10 17,757.36 1,575.9M
2022-08-10 17,497.34 17,584.79 17,448.07 17,550.93 1,397.4M
2022-08-09 17,421.76 17,578.03 17,409.36 17,548.62 1,366.7M
2022-08-08 17,380.38 17,442.72 17,281.94 17,442.40 1,112.1M
2022-08-05 17,129.63 17,416.75 17,129.63 17,413.63 1,274.9M
2022-08-04 17,202.03 17,202.03 16,918.48 17,094.59 1,350.2M
2022-08-03 17,348.27 17,348.27 17,180.95 17,238.06 1,397.7M
2022-08-02 17,474.70 17,474.70 17,262.57 17,355.48 1,812.5M
2022-08-01 17,481.84 17,557.05 17,413.03 17,557.05 1,469.4M
2022-07-29 17,431.63 17,503.78 17,414.55 17,482.51 1,477.4M
2022-07-28 17,397.88 17,462.61 17,347.40 17,398.16 1,265.6M
2022-07-27 17,356.44 17,411.32 17,289.87 17,411.32 1,105.8M
2022-07-26 17,413.16 17,465.36 17,351.70 17,395.16 1,267.7M
2022-07-25 17,368.74 17,490.81 17,324.27 17,482.02 1,360.7M
2022-07-22 17,327.26 17,400.98 17,268.47 17,389.70 1,767.4M
2022-07-21 17,195.31 17,331.50 17,126.00 17,331.50 1,617.5M
2022-07-20 17,337.83 17,476.09 17,177.64 17,203.78 1,766.5M
2022-07-19 17,200.11 17,329.18 17,155.31 17,319.53 1,667.6M
2022-07-18 16,969.50 17,214.26 16,969.50 17,214.26 1,521.6M
2022-07-15 17,145.16 17,145.16 16,956.29 16,957.34 1,424.8M
2022-07-14 17,067.48 17,190.74 16,958.20 17,171.04 1,348.3M
2022-07-13 16,884.48 17,202.44 16,884.48 17,110.31 1,822.8M
2022-07-12 17,205.02 17,205.02 16,754.28 16,797.83 1,716.4M
2022-07-11 17,412.58 17,457.76 17,271.80 17,283.57 1,299.3M
2022-07-08 17,398.23 17,529.54 17,326.29 17,401.50 1,613.0M
2022-07-07 17,278.22 17,415.48 17,107.72 17,371.93 1,572.2M
2022-07-06 17,672.42 17,672.42 17,264.38 17,264.38 1,670.9M
2022-07-05 17,656.06 17,886.25 17,556.84 17,751.24 1,798.2M
2022-07-04 17,594.91 17,819.44 17,525.59 17,642.62 1,671.0M
2022-07-01 17,982.49 17,989.35 17,591.52 17,601.34 2,241.1M
2022-06-30 18,323.80 18,330.96 17,977.07 17,977.07 1,973.3M
2022-06-29 18,470.21 18,470.21 18,295.92 18,344.88 1,865.6M
2022-06-28 18,648.60 18,684.14 18,499.03 18,598.22 1,774.8M
2022-06-27 18,561.35 18,791.17 18,561.35 18,717.76 1,811.8M
2022-06-24 18,363.80 18,646.55 18,363.80 18,548.31 1,770.8M
2022-06-23 18,366.83 18,564.23 18,191.36 18,297.94 2,197.2M
2022-06-22 18,686.90 18,686.90 18,319.90 18,347.71 2,208.6M
2022-06-21 18,248.60 18,714.56 18,248.60 18,694.32 2,168.7M
2022-06-20 18,655.89 18,717.59 18,231.79 18,231.79 2,424.3M
2022-06-17 18,779.44 18,779.44 18,591.55 18,652.21 2,492.6M
2022-06-16 19,085.81 19,274.63 18,816.84 18,817.50 2,070.5M
2022-06-15 18,998.62 19,124.78 18,972.63 19,032.77 1,583.1M
2022-06-14 18,936.48 19,036.17 18,781.95 19,008.53 1,867.1M
2022-06-13 19,254.31 19,254.31 18,927.25 18,958.13 1,875.8M
2022-06-10 19,416.18 19,416.18 19,241.56 19,349.19 1,341.4M
2022-06-09 19,493.89 19,497.73 19,439.76 19,471.06 1,323.9M
2022-06-08 19,467.33 19,573.18 19,467.33 19,545.96 1,295.2M
2022-06-07 19,475.49 19,475.49 19,369.63 19,434.53 1,396.4M
2022-06-06 19,445.61 19,503.06 19,370.04 19,478.60 1,720.8M
2022-06-02 19,436.67 19,455.52 19,307.50 19,417.61 1,449.3M
2022-06-01 19,564.38 19,593.05 19,453.99 19,471.75 1,581.4M
2022-05-31 19,469.30 19,558.20 19,335.69 19,558.20 3,236.9M
2022-05-30 19,234.37 19,495.20 19,234.37 19,476.13 2,018.1M
2022-05-27 18,970.80 19,200.67 18,970.80 19,194.08 1,788.6M
2022-05-26 19,025.54 19,106.64 18,895.65 18,915.83 1,778.7M
2022-05-25 18,897.23 19,018.18 18,832.87 18,981.47 1,852.8M
2022-05-24 18,987.52 19,068.08 18,848.16 18,848.16 1,746.7M
2022-05-23 18,869.13 19,023.17 18,847.35 18,972.34 2,279.7M
2022-05-20 18,680.82 18,846.57 18,680.82 18,819.22 1,774.8M
2022-05-19 18,899.10 18,899.10 18,501.62 18,657.48 2,109.5M
2022-05-18 18,687.34 19,030.53 18,687.34 18,988.18 1,739.5M
2022-05-17 18,648.44 18,719.45 18,637.62 18,657.10 1,561.2M
2022-05-16 18,703.91 18,768.42 18,542.06 18,632.27 1,891.8M
2022-05-13 18,519.15 18,701.82 18,519.15 18,686.09 1,980.2M
2022-05-12 19,004.54 19,004.54 18,458.00 18,458.00 2,787.1M
2022-05-11 19,159.75 19,159.75 18,973.79 19,009.93 1,799.8M
2022-05-10 19,111.46 19,212.76 18,907.42 19,192.48 2,227.5M
2022-05-09 19,727.57 19,727.57 19,205.53 19,205.53 2,573.0M
2022-05-06 19,922.97 19,922.97 19,626.97 19,772.71 2,092.8M
2022-05-05 20,085.59 20,182.30 19,991.80 20,028.98 1,964.0M
2022-05-04 19,959.34 20,075.65 19,959.34 20,018.06 1,719.6M
2022-05-03 20,025.89 20,025.89 19,872.79 19,931.56 1,502.7M
2022-04-29 19,848.77 20,044.70 19,848.77 20,017.85 2,082.7M
2022-04-28 19,797.29 19,858.89 19,710.21 19,808.94 2,068.3M
2022-04-26 20,021.63 20,139.48 20,016.59 20,071.57 2,597.9M
2022-04-25 20,373.36 20,373.36 19,918.17 19,992.00 2,952.6M
2022-04-22 20,343.71 20,459.52 20,228.95 20,459.52 3,024.9M
2022-04-21 20,421.09 20,477.20 20,337.29 20,385.47 2,583.1M
2022-04-20 20,285.42 20,417.04 20,246.76 20,398.91 3,485.8M
2022-04-19 20,181.26 20,351.89 20,181.26 20,255.35 2,444.4M
2022-04-18 20,402.25 20,402.25 20,068.84 20,138.43 2,906.3M
2022-04-15 20,500.48 20,548.89 20,394.04 20,416.61 2,915.2M
2022-04-14 20,690.14 20,714.48 20,523.36 20,525.54 3,279.1M
2022-04-13 20,495.70 20,681.78 20,495.70 20,666.98 2,988.1M
2022-04-12 20,552.47 20,552.47 20,368.14 20,444.34 2,653.3M
2022-04-11 20,674.76 20,812.49 20,491.40 20,543.79 2,793.4M
2022-04-08 20,424.08 20,660.66 20,424.08 20,660.66 2,364.6M
2022-04-07 20,683.82 20,723.83 20,385.51 20,385.51 3,191.9M
2022-04-06 20,543.10 20,735.14 20,440.86 20,735.14 2,789.1M
2022-04-01 20,464.47 20,597.19 20,350.84 20,597.19 2,229.9M
2022-03-31 20,503.03 20,586.07 20,497.28 20,507.52 2,152.3M
2022-03-30 20,342.40 20,526.59 20,342.40 20,486.60 2,035.5M
2022-03-29 20,289.80 20,371.41 20,289.80 20,312.96 2,006.3M
2022-03-28 20,245.38 20,282.06 20,049.17 20,273.03 1,984.4M
2022-03-25 20,467.33 20,467.33 20,264.21 20,299.57 2,269.8M
2022-03-24 20,530.41 20,530.41 20,410.22 20,478.89 2,347.5M
2022-03-23 20,401.24 20,566.29 20,401.24 20,563.25 2,403.0M
2022-03-22 20,336.39 20,375.68 20,283.26 20,375.68 2,270.1M
2022-03-21 20,233.64 20,348.90 20,233.64 20,329.49 2,430.3M
2022-03-18 20,168.81 20,276.29 20,137.89 20,198.49 3,156.6M
2022-03-17 19,900.35 20,200.03 19,900.35 20,182.95 3,175.1M
2022-03-16 19,875.37 20,015.52 19,629.95 19,807.95 3,169.3M
2022-03-15 20,063.16 20,080.50 19,793.81 19,820.46 2,594.6M
2022-03-14 19,945.03 20,083.21 19,945.03 20,039.59 2,118.8M
2022-03-11 19,952.26 20,021.82 19,872.33 19,900.64 2,008.8M
2022-03-10 19,768.70 20,044.62 19,768.70 19,987.57 2,948.0M
2022-03-09 19,516.62 19,706.09 19,516.62 19,656.12 2,503.1M
2022-03-08 19,786.85 19,786.85 19,275.63 19,404.09 3,903.4M
2022-03-07 20,334.10 20,334.10 19,755.44 19,843.79 3,959.5M
2022-03-04 20,502.78 20,525.12 20,314.52 20,375.08 3,072.4M
2022-03-03 20,500.05 20,560.77 20,475.01 20,558.24 2,505.9M
2022-03-02 20,406.41 20,459.60 20,326.30 20,425.45 2,704.4M
2022-03-01 20,097.40 20,420.03 20,097.40 20,415.16 2,995.2M
2022-02-25 20,054.19 20,114.63 19,874.03 20,038.57 3,026.6M
2022-02-24 20,256.66 20,256.66 19,866.56 19,960.04 3,996.0M
2022-02-23 20,216.81 20,370.90 20,216.81 20,339.73 2,474.7M
2022-02-22 20,464.80 20,464.80 20,004.36 20,183.86 3,439.3M
2022-02-21 20,431.35 20,525.93 20,359.97 20,514.74 3,065.3M
2022-02-18 20,333.29 20,468.57 20,235.61 20,430.93 3,336.8M
2022-02-17 20,260.21 20,437.31 20,260.21 20,355.37 3,143.9M
2022-02-16 20,136.12 20,286.73 20,136.12 20,257.37 2,109.5M
2022-02-15 20,121.33 20,171.61 20,047.80 20,057.10 2,183.5M
2022-02-14 20,247.39 20,247.39 20,054.74 20,093.49 1,995.2M
2022-02-11 20,291.99 20,293.13 20,206.58 20,280.25 1,961.4M
2022-02-10 20,266.41 20,317.09 20,146.02 20,317.09 1,850.1M
2022-02-09 20,123.69 20,231.64 20,110.22 20,231.64 1,911.1M
2022-02-08 19,902.01 20,138.28 19,902.01 20,092.25 2,457.4M
2022-02-07 19,423.52 19,900.88 19,423.52 19,900.88 2,205.4M
2022-01-26 19,265.22 19,445.52 19,259.51 19,392.14 1,275.3M
2022-01-25 19,542.39 19,542.39 19,202.54 19,267.39 1,799.5M
2022-01-24 19,576.87 19,580.69 19,342.31 19,579.29 1,873.4M
2022-01-21 19,947.96 19,947.96 19,610.47 19,632.75 2,099.6M
2022-01-20 19,949.02 20,030.01 19,860.50 19,982.59 1,436.6M
2022-01-19 20,088.18 20,098.83 19,930.80 19,948.06 1,906.3M
2022-01-18 20,068.49 20,177.45 20,068.49 20,106.95 1,555.4M
2022-01-17 20,204.19 20,204.19 20,040.26 20,071.07 1,646.9M
2022-01-14 20,345.94 20,345.94 20,095.46 20,220.65 2,869.9M
2022-01-13 20,218.45 20,394.05 20,218.45 20,372.33 3,055.9M
2022-01-12 20,206.56 20,285.15 20,135.25 20,222.39 2,569.9M
2022-01-11 20,067.60 20,228.64 19,987.97 20,184.33 2,702.3M
2022-01-10 20,053.15 20,104.77 19,988.83 20,066.47 1,827.8M
2022-01-07 20,136.88 20,237.60 20,020.92 20,072.14 2,579.9M
2022-01-06 20,060.95 20,155.16 20,030.48 20,116.83 1,502.0M
2022-01-05 20,031.70 20,093.68 19,949.51 20,071.58 1,453.0M
2022-01-04 20,030.30 20,042.06 19,968.66 20,042.06 1,395.9M
2022-01-03 20,169.92 20,233.42 19,989.36 20,022.10 1,813.6M