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
2023-12-29 18,645.79 18,647.01 18,572.05 18,619.14 1,075.1M
2023-12-28 18,579.46 18,643.43 18,542.79 18,643.43 1,114.1M
2023-12-27 18,530.55 18,606.90 18,512.18 18,577.56 1,117.6M
2023-12-26 18,408.91 18,513.79 18,408.91 18,513.79 1,096.8M
2023-12-25 18,410.96 18,438.94 18,388.84 18,399.07 1,469.9M
2023-12-22 18,478.84 18,478.84 18,418.29 18,435.87 1,839.9M
2023-12-21 18,493.08 18,493.08 18,394.31 18,480.54 2,149.9M
2023-12-20 18,508.38 18,548.05 18,478.98 18,520.92 1,890.6M
2023-12-19 18,605.72 18,605.72 18,451.68 18,497.79 2,149.3M
2023-12-18 18,621.51 18,645.50 18,593.37 18,607.40 2,230.0M
2023-12-15 18,547.83 18,668.37 18,547.83 18,597.73 2,328.4M
2023-12-14 18,353.57 18,561.17 18,353.57 18,536.96 1,687.8M
2023-12-13 18,430.03 18,443.23 18,302.27 18,328.23 1,412.5M
2023-12-12 18,423.07 18,478.49 18,381.47 18,425.13 1,504.4M
2023-12-11 18,443.63 18,463.38 18,372.57 18,413.61 1,450.6M
2023-12-08 18,397.39 18,471.30 18,381.27 18,433.58 1,607.3M
2023-12-07 18,475.05 18,486.77 18,371.28 18,380.63 1,652.0M
2023-12-06 18,441.54 18,528.36 18,441.54 18,476.70 1,584.7M
2023-12-05 18,459.38 18,459.38 18,365.44 18,435.29 1,963.0M
2023-12-04 18,387.12 18,500.83 18,387.12 18,479.00 1,842.8M
2023-12-01 18,409.75 18,415.42 18,369.76 18,375.83 1,364.2M
2023-11-30 18,362.83 18,431.24 18,348.99 18,422.55 1,997.7M
2023-11-29 18,419.50 18,446.77 18,345.70 18,345.70 1,336.9M
2023-11-28 18,242.63 18,452.39 18,242.63 18,413.20 1,657.1M
2023-11-27 18,298.04 18,423.45 18,220.76 18,224.13 1,572.4M
2023-11-24 18,280.89 18,313.24 18,263.36 18,290.90 1,353.7M
2023-11-23 18,271.97 18,296.50 18,202.69 18,279.69 1,159.0M
2023-11-22 18,316.70 18,316.70 18,243.67 18,275.87 1,102.9M
2023-11-21 18,155.75 18,326.63 18,155.75 18,326.63 1,388.5M
2023-11-20 18,137.40 18,137.40 18,065.78 18,136.42 1,066.1M
2023-11-17 18,138.85 18,211.68 18,108.99 18,146.17 1,278.8M
2023-11-16 18,029.29 18,129.26 18,023.79 18,129.26 1,582.7M
2023-11-15 17,749.67 18,024.69 17,749.67 18,008.92 1,613.3M
2023-11-14 17,653.38 17,717.34 17,652.94 17,712.12 1,018.3M
2023-11-13 17,657.72 17,708.92 17,589.75 17,638.66 868.9M
2023-11-10 17,687.92 17,687.92 17,625.04 17,634.29 748.9M
2023-11-09 17,706.63 17,727.79 17,672.81 17,708.88 815.5M
2023-11-08 17,717.04 17,734.17 17,673.15 17,708.19 848.8M
2023-11-07 17,728.21 17,728.21 17,668.25 17,707.29 827.3M
2023-11-06 17,623.80 17,769.40 17,623.80 17,736.64 1,053.1M
2023-11-03 17,419.83 17,603.19 17,419.83 17,597.91 1,008.0M
2023-11-02 17,233.68 17,425.40 17,233.68 17,394.83 835.9M
2023-11-01 17,180.22 17,239.08 17,155.10 17,210.00 800.5M
2023-10-31 17,257.66 17,313.70 17,159.50 17,171.02 887.7M
2023-10-30 17,304.93 17,357.06 17,228.05 17,258.82 762.4M
2023-10-27 17,205.73 17,352.59 17,205.73 17,303.45 732.4M
2023-10-26 17,331.76 17,335.51 17,202.14 17,202.14 998.1M
2023-10-25 17,313.81 17,410.50 17,313.81 17,363.26 887.3M
2023-10-24 17,269.31 17,319.23 17,199.16 17,301.73 842.0M
2023-10-23 17,328.27 17,360.90 17,267.40 17,267.40 829.7M
2023-10-20 17,497.16 17,497.16 17,187.81 17,342.76 1,307.1M
2023-10-19 17,610.82 17,610.82 17,487.99 17,520.02 1,036.2M
2023-10-18 17,681.18 17,702.18 17,552.13 17,645.82 1,492.4M
2023-10-17 17,759.70 17,786.20 17,648.80 17,667.95 1,026.0M
2023-10-16 17,759.56 17,760.84 17,703.81 17,751.75 1,248.1M
2023-10-13 17,865.96 17,865.96 17,752.91 17,766.37 1,044.4M
2023-10-12 17,756.16 17,877.70 17,720.47 17,877.70 1,092.4M
2023-10-11 17,637.60 17,756.89 17,637.60 17,744.87 1,421.3M
2023-10-06 17,519.09 17,601.80 17,519.09 17,588.92 778.9M
2023-10-05 17,362.97 17,539.78 17,362.97 17,509.11 1,004.3M
2023-10-04 17,541.68 17,541.68 17,339.40 17,352.43 1,193.2M
2023-10-03 17,671.25 17,671.25 17,564.58 17,567.36 961.7M
2023-10-02 17,689.83 17,732.51 17,680.11 17,693.29 846.9M
2023-09-28 17,666.23 17,709.48 17,659.57 17,673.75 898.1M
2023-09-27 17,663.81 17,695.07 17,612.82 17,654.64 950.0M
2023-09-26 17,801.37 17,801.37 17,671.06 17,671.06 1,034.9M
2023-09-25 17,708.01 17,829.59 17,708.01 17,819.85 781.2M
2023-09-22 17,667.93 17,712.89 17,597.02 17,702.37 842.0M
2023-09-21 17,907.36 17,907.36 17,675.36 17,676.16 1,172.8M
2023-09-20 17,993.40 18,004.43 17,902.41 17,921.85 1,077.9M
2023-09-19 18,036.14 18,043.65 17,992.58 17,992.58 976.3M
2023-09-18 18,036.84 18,055.49 17,997.18 18,033.50 879.6M
2023-09-15 18,063.88 18,081.57 18,012.71 18,061.19 2,010.0M
2023-09-14 17,909.54 18,058.17 17,909.54 18,058.17 1,250.1M
2023-09-13 17,827.80 17,900.61 17,819.00 17,893.44 1,122.6M
2023-09-12 17,743.82 17,822.32 17,733.62 17,822.32 1,015.1M
2023-09-11 17,778.59 17,817.00 17,704.57 17,738.61 1,048.4M
2023-09-08 17,697.44 17,769.80 17,670.72 17,766.81 872.8M
2023-09-07 17,743.03 17,765.35 17,676.70 17,694.11 883.4M
2023-09-06 17,903.27 17,906.92 17,753.79 17,753.79 927.5M
2023-09-05 17,914.37 17,930.70 17,880.71 17,908.83 829.9M
2023-09-04 17,804.30 17,919.31 17,801.52 17,919.15 1,067.3M
2023-09-01 17,677.31 17,845.52 17,677.31 17,804.98 1,056.1M
2023-08-31 17,766.58 17,769.87 17,673.68 17,673.68 1,381.4M
2023-08-30 17,716.26 17,777.80 17,707.73 17,768.00 893.0M
2023-08-29 17,572.22 17,700.71 17,566.24 17,700.71 893.0M
2023-08-28 17,512.43 17,602.00 17,512.43 17,567.50 967.0M
2023-08-25 17,566.41 17,604.05 17,505.29 17,505.29 1,014.1M
2023-08-24 17,546.94 17,596.07 17,540.01 17,570.42 1,038.2M
2023-08-23 17,534.39 17,570.31 17,528.50 17,537.10 1,037.4M
2023-08-22 17,608.61 17,654.14 17,513.78 17,525.59 963.8M
2023-08-21 17,586.67 17,644.67 17,572.07 17,592.70 939.4M
2023-08-18 17,574.63 17,726.49 17,539.80 17,570.80 1,303.5M
2023-08-17 17,520.80 17,593.82 17,324.71 17,576.59 1,276.3M
2023-08-16 17,712.63 17,712.63 17,514.43 17,559.20 1,363.4M
2023-08-15 17,814.82 17,858.27 17,746.55 17,746.55 1,144.5M
2023-08-14 18,144.82 18,144.82 17,740.48 17,790.26 1,686.7M
2023-08-11 18,160.37 18,243.35 18,142.69 18,150.18 1,404.8M
2023-08-10 18,290.27 18,290.27 18,144.76 18,169.07 1,544.2M
2023-08-09 18,320.22 18,366.30 18,256.12 18,313.83 1,297.3M
2023-08-08 18,423.58 18,465.59 18,298.90 18,323.33 1,420.2M
2023-08-07 18,401.00 18,418.03 18,333.45 18,417.51 1,327.5M
2023-08-04 18,363.85 18,426.44 18,343.85 18,401.86 1,606.3M
2023-08-02 18,630.50 18,646.18 18,383.66 18,422.40 2,429.0M
2023-08-01 18,521.11 18,645.49 18,521.11 18,645.49 1,445.2M
2023-07-31 18,563.02 18,666.35 18,512.30 18,512.87 1,810.5M
2023-07-28 18,572.65 18,573.01 18,505.12 18,531.35 1,708.3M
2023-07-27 18,451.15 18,594.29 18,451.15 18,575.93 1,921.9M
2023-07-26 18,334.74 18,482.44 18,334.74 18,442.91 1,707.2M
2023-07-25 18,223.80 18,362.86 18,223.80 18,349.39 1,445.0M
2023-07-24 18,339.16 18,352.65 18,186.82 18,215.23 1,616.4M
2023-07-21 18,405.02 18,423.63 18,318.40 18,337.36 1,777.4M
2023-07-20 18,280.10 18,432.05 18,280.10 18,428.47 1,609.4M
2023-07-19 18,420.63 18,473.11 18,274.01 18,311.62 1,726.3M
2023-07-18 18,510.21 18,521.68 18,366.45 18,418.86 1,961.6M
2023-07-17 18,425.18 18,546.31 18,396.81 18,513.50 1,926.2M
2023-07-14 18,277.91 18,469.46 18,277.91 18,434.89 1,804.2M
2023-07-13 18,335.12 18,400.75 18,259.51 18,259.51 1,658.6M
2023-07-12 18,340.96 18,350.80 18,289.42 18,330.99 1,505.6M
2023-07-11 18,241.14 18,381.97 18,241.14 18,360.97 1,578.7M
2023-07-10 18,211.32 18,338.10 18,182.58 18,221.10 1,540.0M
2023-07-07 18,310.44 18,310.44 18,116.33 18,216.31 1,592.4M
2023-07-06 18,564.62 18,564.62 18,298.61 18,335.94 1,790.3M
2023-07-05 18,663.74 18,715.33 18,594.66 18,602.78 1,863.2M
2023-07-04 18,727.77 18,745.17 18,663.83 18,665.22 1,856.6M
2023-07-03 18,651.90 18,786.93 18,651.90 18,767.05 1,804.7M
2023-06-30 18,657.58 18,691.49 18,615.44 18,634.77 1,750.5M
2023-06-29 18,795.58 18,905.79 18,752.30 18,791.01 1,569.0M
2023-06-28 18,792.95 18,838.45 18,761.58 18,809.92 1,668.5M
2023-06-27 18,885.76 18,912.13 18,771.70 18,791.27 1,885.6M
2023-06-26 18,989.50 18,989.50 18,863.29 18,923.66 1,828.1M
2023-06-21 18,964.14 19,010.57 18,917.82 18,996.92 1,955.6M
2023-06-20 18,994.34 19,007.18 18,920.93 18,960.10 2,118.2M
2023-06-19 18,956.65 18,997.33 18,939.39 18,990.99 2,063.2M
2023-06-16 19,005.21 19,065.15 18,967.90 18,967.90 3,374.8M
2023-06-15 18,924.86 18,993.54 18,918.45 18,993.54 2,527.4M
2023-06-14 18,835.39 18,933.35 18,835.39 18,912.19 2,234.4M
2023-06-13 18,813.59 18,894.81 18,796.50 18,825.22 1,689.0M
2023-06-12 18,920.83 18,938.11 18,809.94 18,813.31 1,808.1M
2023-06-09 18,854.07 18,921.80 18,854.07 18,911.16 1,693.9M
2023-06-08 18,943.45 18,951.74 18,803.61 18,830.98 2,060.1M
2023-06-07 18,853.02 18,944.46 18,853.02 18,944.46 1,917.6M
2023-06-06 18,787.23 18,876.17 18,787.23 18,845.50 1,975.0M
2023-06-05 18,676.99 18,856.15 18,676.99 18,783.39 2,376.8M
2023-06-02 18,515.17 18,680.02 18,515.17 18,651.99 2,057.6M
2023-06-01 18,507.30 18,543.82 18,480.08 18,502.67 1,964.4M
2023-05-31 18,497.30 18,583.80 18,496.48 18,499.92 2,556.8M
2023-05-30 18,529.00 18,591.74 18,464.48 18,493.68 1,603.4M
2023-05-29 18,450.11 18,592.49 18,450.11 18,521.69 1,671.1M
2023-05-26 18,490.12 18,490.12 18,394.36 18,423.03 1,683.1M
2023-05-25 18,695.71 18,695.71 18,513.82 18,513.82 1,682.3M
2023-05-24 18,690.47 18,723.19 18,593.47 18,717.79 1,589.3M
2023-05-23 18,706.98 18,790.62 18,649.10 18,697.11 1,721.0M
2023-05-22 18,638.32 18,724.57 18,620.72 18,699.68 1,804.2M
2023-05-19 18,607.61 18,673.89 18,586.56 18,641.36 2,145.4M
2023-05-18 18,488.00 18,624.44 18,487.02 18,598.72 1,722.9M
2023-05-17 18,250.97 18,518.09 18,237.12 18,477.19 1,608.1M
2023-05-16 18,069.95 18,267.39 18,069.95 18,241.32 1,332.1M
2023-05-15 18,046.10 18,076.49 17,950.42 18,052.67 1,319.5M
2023-05-12 18,068.89 18,073.13 17,970.39 18,051.44 1,325.8M
2023-05-11 18,210.41 18,219.84 18,058.09 18,077.40 1,556.7M
2023-05-10 18,210.48 18,225.21 18,140.55 18,217.79 1,302.6M
2023-05-09 18,256.84 18,273.95 18,149.31 18,206.42 1,468.7M
2023-05-08 18,218.56 18,274.47 18,211.70 18,256.97 1,569.8M
2023-05-05 18,212.49 18,242.59 18,140.28 18,198.29 1,191.0M
2023-05-04 18,123.20 18,213.99 18,106.37 18,213.25 1,357.2M
2023-05-03 18,213.51 18,213.51 18,118.60 18,136.80 1,414.7M
2023-05-02 18,162.49 18,227.95 18,145.16 18,223.97 1,584.9M
2023-04-28 18,065.51 18,166.19 18,065.51 18,161.06 1,512.2M
2023-04-27 18,042.41 18,054.17 17,945.44 18,024.85 1,545.9M
2023-04-26 17,957.13 18,051.22 17,928.87 18,051.22 1,501.1M
2023-04-25 18,147.11 18,215.03 17,921.66 17,951.13 1,851.9M
2023-04-24 18,042.73 18,140.41 18,013.74 18,140.41 1,377.4M
2023-04-21 18,116.72 18,177.41 18,003.22 18,037.79 1,768.0M
2023-04-20 18,225.90 18,225.90 18,097.90 18,104.28 1,482.7M
2023-04-19 18,313.92 18,357.57 18,210.03 18,229.77 1,532.9M
2023-04-18 18,377.41 18,392.41 18,276.09 18,298.89 1,673.1M
2023-04-17 18,340.04 18,387.75 18,327.75 18,361.09 1,819.0M
2023-04-14 18,242.23 18,347.80 18,230.50 18,335.87 1,879.8M
2023-04-13 18,202.96 18,258.26 18,162.44 18,225.55 2,116.5M
2023-04-12 18,112.92 18,215.77 18,112.92 18,200.65 1,607.9M
2023-04-11 18,012.60 18,111.71 18,012.60 18,101.70 1,273.9M
2023-04-10 17,932.54 18,020.52 17,932.54 18,002.04 977.2M
2023-04-07 17,854.73 17,922.22 17,854.73 17,918.30 1,030.7M
2023-04-06 17,844.35 17,893.25 17,804.48 17,845.63 1,163.7M
2023-03-31 17,825.84 17,920.27 17,825.84 17,849.37 1,006.1M
2023-03-30 17,863.22 17,903.35 17,786.84 17,821.41 942.1M
2023-03-29 17,788.91 17,870.59 17,788.91 17,861.68 1,070.0M
2023-03-28 17,818.35 17,882.60 17,768.71 17,787.02 1,064.7M
2023-03-27 17,802.86 17,853.56 17,780.25 17,819.29 1,307.0M
2023-03-24 17,802.59 17,836.32 17,741.73 17,803.32 1,182.2M
2023-03-23 17,703.16 17,805.63 17,644.08 17,791.85 1,129.0M
2023-03-22 17,562.76 17,724.00 17,562.76 17,710.26 1,168.2M
2023-03-21 17,477.53 17,627.23 17,477.53 17,533.36 1,153.0M
2023-03-20 17,477.78 17,502.38 17,428.41 17,457.17 1,156.3M
2023-03-17 17,338.80 17,496.37 17,338.80 17,463.20 1,710.2M
2023-03-16 17,547.57 17,547.57 17,269.92 17,304.10 2,081.9M
2023-03-15 17,627.72 17,723.12 17,567.68 17,567.68 1,642.3M
2023-03-14 17,744.04 17,744.04 17,574.52 17,598.38 1,767.3M
2023-03-13 17,818.44 17,842.49 17,628.57 17,820.70 1,594.0M
2023-03-10 18,031.62 18,031.62 17,810.13 17,827.59 2,146.2M
2023-03-09 18,202.67 18,202.67 18,065.90 18,091.41 1,556.0M
2023-03-08 18,217.08 18,217.08 18,113.07 18,194.61 1,476.7M
2023-03-07 18,112.26 18,224.88 18,112.26 18,224.88 1,321.5M
2023-03-06 18,013.10 18,150.62 18,013.10 18,108.39 1,289.2M
2023-03-03 17,960.13 18,011.37 17,956.89 17,979.18 1,285.4M
2023-03-02 17,915.84 17,976.00 17,847.42 17,948.52 1,401.9M
2023-03-01 18,043.46 18,043.46 17,879.34 17,903.62 1,736.0M
2023-02-24 18,120.81 18,149.36 18,023.11 18,052.56 1,347.3M
2023-02-23 18,002.94 18,133.33 18,002.94 18,095.00 1,588.2M
2023-02-22 17,996.58 18,008.05 17,859.66 17,990.50 1,549.8M
2023-02-21 18,027.00 18,031.76 17,949.46 18,027.27 1,622.3M
2023-02-20 17,894.56 18,028.42 17,889.93 18,028.42 1,514.3M
2023-02-17 17,826.60 17,894.12 17,805.91 17,894.12 1,322.3M
2023-02-16 17,752.26 17,878.05 17,752.26 17,842.52 1,548.8M
2023-02-15 17,829.74 17,857.71 17,705.13 17,738.01 1,236.3M
2023-02-14 17,732.79 17,838.94 17,732.79 17,833.24 1,108.2M
2023-02-13 17,660.37 17,730.69 17,569.55 17,711.70 1,200.0M
2023-02-10 17,715.41 17,720.59 17,633.38 17,669.26 1,278.0M
2023-02-09 17,745.51 17,764.44 17,700.77 17,726.22 943.3M
2023-02-08 17,738.42 17,779.97 17,720.71 17,759.93 977.1M
2023-02-07 17,679.16 17,767.29 17,679.16 17,738.93 1,144.5M
2023-02-06 17,757.16 17,757.16 17,673.73 17,673.73 1,148.3M
2023-02-03 17,814.21 17,814.21 17,727.77 17,774.34 1,200.5M
2023-02-02 17,788.50 17,831.43 17,702.57 17,818.56 1,503.2M
2023-02-01 17,701.14 17,784.41 17,681.68 17,784.41 1,622.6M
2023-01-31 17,803.10 17,808.30 17,699.90 17,699.90 1,789.4M
2023-01-30 17,571.46 17,840.34 17,571.46 17,812.11 1,970.4M
2023-01-17 17,483.62 17,540.00 17,482.09 17,524.69 1,088.3M
2023-01-16 17,385.50 17,520.18 17,385.50 17,476.31 964.0M
2023-01-13 17,368.58 17,479.44 17,368.58 17,371.85 979.6M
2023-01-12 17,381.48 17,442.37 17,323.43 17,351.91 1,101.6M
2023-01-11 17,451.16 17,469.58 17,364.47 17,364.47 1,154.4M
2023-01-10 17,459.97 17,465.83 17,371.33 17,444.59 1,055.8M
2023-01-09 17,238.57 17,462.05 17,238.57 17,462.05 1,393.4M
2023-01-06 17,149.34 17,205.75 17,115.11 17,192.64 906.6M
2023-01-05 17,074.67 17,194.20 17,074.67 17,137.54 1,182.2M
2023-01-04 17,040.73 17,076.83 17,016.20 17,054.97 1,255.2M
2023-01-03 17,036.32 17,057.04 16,856.97 17,036.79 1,112.1M