Taiwan Paper (TPAI)

TPAI
🏛️ 대만 →
246.46
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
2021-12-30 414.88 415.96 412.45 413.21 14.5M
2021-12-29 416.56 417.39 413.44 414.88 24.6M
2021-12-28 420.65 422.00 414.36 416.56 36.1M
2021-12-27 419.04 430.31 419.04 421.91 107.1M
2021-12-24 404.25 419.07 404.25 417.73 82.9M
2021-12-23 400.35 404.64 400.35 404.25 23.4M
2021-12-22 398.81 400.48 398.58 399.15 8.4M
2021-12-21 396.03 398.96 395.05 398.81 8.1M
2021-12-20 399.25 400.78 395.56 395.79 11.3M
2021-12-17 394.61 400.11 394.61 397.92 15.2M
2021-12-16 397.66 399.52 394.61 394.61 14.5M
2021-12-15 396.40 399.14 395.10 396.04 24.1M
2021-12-14 399.09 417.15 396.49 396.49 90.8M
2021-12-13 399.24 399.48 396.84 397.25 11.1M
2021-12-10 401.73 402.49 398.65 399.00 12.9M
2021-12-09 403.95 405.18 400.86 401.73 14.8M
2021-12-08 405.88 407.28 402.27 403.59 17.8M
2021-12-07 401.50 405.44 399.72 404.63 24.1M
2021-12-06 403.68 403.68 399.88 401.50 9.8M
2021-12-03 403.61 408.36 402.43 403.55 15.7M
2021-12-02 402.99 405.46 401.91 402.36 21.1M
2021-12-01 403.85 404.14 399.61 402.86 18.3M
2021-11-30 402.03 408.84 402.03 404.78 34.8M
2021-11-29 405.83 405.83 394.22 400.98 29.8M
2021-11-26 416.43 416.43 404.28 407.16 38.3M
2021-11-25 412.22 418.79 412.22 416.61 44.3M
2021-11-24 400.27 410.73 400.27 410.73 22.8M
2021-11-23 405.86 407.93 400.03 400.03 17.7M
2021-11-22 408.45 409.90 405.05 406.40 11.0M
2021-11-19 416.16 417.26 406.21 408.17 29.9M
2021-11-18 402.92 420.21 402.92 415.54 54.9M
2021-11-17 405.03 406.78 400.10 402.64 25.3M
2021-11-16 404.82 407.98 403.59 405.00 19.5M
2021-11-15 406.67 408.79 401.52 404.82 20.8M
2021-11-12 406.41 408.91 403.65 405.54 16.7M
2021-11-11 405.61 410.11 402.48 406.00 17.7M
2021-11-10 406.91 413.77 405.38 406.05 24.9M
2021-11-09 408.42 409.21 403.18 406.88 18.2M
2021-11-08 400.80 408.89 400.80 408.02 25.2M
2021-11-05 399.94 400.75 394.60 400.75 13.8M
2021-11-04 404.59 407.83 398.99 399.58 23.9M
2021-11-03 401.40 405.08 400.20 403.99 34.1M
2021-11-02 397.40 406.47 397.40 400.48 55.3M
2021-11-01 392.84 401.91 392.84 396.86 39.5M
2021-10-29 381.32 392.07 381.32 390.59 28.5M
2021-10-28 382.76 383.07 379.97 381.26 15.2M
2021-10-27 385.20 387.40 381.59 382.46 13.9M
2021-10-26 387.51 387.70 384.00 385.02 20.7M
2021-10-25 384.34 388.76 382.13 387.71 10.0M
2021-10-22 389.71 392.25 382.61 384.34 15.7M
2021-10-21 384.95 391.41 384.95 389.20 18.3M
2021-10-20 387.13 391.30 384.65 384.65 17.2M
2021-10-19 388.71 391.16 386.48 387.13 12.4M
2021-10-18 387.36 397.27 386.45 388.45 26.1M
2021-10-15 382.44 387.63 381.99 385.58 14.5M
2021-10-14 377.35 383.42 377.35 381.83 16.6M
2021-10-13 379.79 389.58 375.95 376.74 27.8M
2021-10-12 383.95 383.95 378.97 379.79 24.2M
2021-10-08 390.32 393.52 382.97 383.95 28.6M
2021-10-07 381.63 392.52 381.63 390.32 30.6M
2021-10-06 397.09 399.69 381.63 381.63 43.6M
2021-10-05 396.02 398.15 383.32 397.22 30.2M
2021-10-04 412.08 417.42 396.26 396.26 33.4M
2021-10-01 426.29 426.35 407.67 410.14 46.0M
2021-09-30 423.82 431.59 423.82 426.29 44.8M
2021-09-29 434.90 434.90 423.54 423.84 67.0M
2021-09-28 448.65 462.49 437.81 442.11 282.3M
2021-09-27 413.88 446.16 413.88 445.34 217.4M
2021-09-24 402.97 433.56 402.97 410.80 110.2M
2021-09-23 394.72 401.32 393.38 401.32 17.8M
2021-09-22 400.70 400.70 390.92 394.72 20.8M
2021-09-17 410.07 411.65 401.56 401.56 23.7M
2021-09-16 414.35 415.86 409.36 409.92 13.4M
2021-09-15 413.06 415.50 408.76 413.99 18.5M
2021-09-14 422.80 423.83 412.80 413.54 17.2M
2021-09-13 416.74 423.17 414.78 422.35 15.3M
2021-09-10 417.15 420.34 415.46 416.74 15.9M
2021-09-09 407.01 417.53 406.75 417.15 17.6M
2021-09-08 416.29 417.01 406.72 407.03 20.3M
2021-09-07 414.16 419.14 412.04 416.29 18.2M
2021-09-06 421.23 421.95 412.11 414.16 17.7M
2021-09-03 422.75 426.90 420.50 420.97 17.2M
2021-09-02 428.74 429.62 420.34 421.74 23.4M
2021-09-01 429.67 435.82 428.46 428.50 19.6M
2021-08-31 434.56 434.56 427.13 429.54 28.6M
2021-08-30 444.72 445.34 433.78 434.56 32.2M
2021-08-27 443.51 448.10 440.78 443.56 37.1M
2021-08-26 437.86 445.08 435.84 443.51 38.6M
2021-08-25 436.37 443.55 435.34 437.82 38.5M
2021-08-24 431.98 437.93 427.75 436.85 45.2M
2021-08-23 422.32 433.29 422.32 433.00 56.7M
2021-08-20 409.60 425.00 406.23 420.96 58.1M
2021-08-19 420.47 428.20 408.94 408.94 41.2M
2021-08-18 412.71 425.05 402.40 421.83 40.5M
2021-08-17 428.02 428.95 414.19 414.19 28.2M
2021-08-16 446.48 446.90 430.49 432.82 41.6M
2021-08-13 444.72 447.69 440.92 446.33 22.8M
2021-08-12 439.76 455.76 439.76 444.72 41.0M
2021-08-11 442.57 446.63 435.07 437.95 28.1M
2021-08-10 453.42 454.14 444.98 445.16 23.0M
2021-08-09 454.10 459.67 451.06 453.42 17.8M
2021-08-06 450.71 456.72 447.94 453.84 16.7M
2021-08-05 454.67 454.99 448.98 450.71 18.1M
2021-08-04 455.21 460.17 453.54 455.05 21.1M
2021-08-03 455.69 457.69 451.54 455.60 15.2M
2021-08-02 456.18 457.36 444.72 456.66 27.9M
2021-07-30 461.96 464.10 454.84 456.50 20.5M
2021-07-29 446.26 464.36 446.26 462.21 34.7M
2021-07-28 450.80 457.01 435.31 446.26 40.3M
2021-07-27 459.29 460.72 451.93 451.96 26.7M
2021-07-26 474.12 474.12 457.72 459.14 37.0M
2021-07-23 454.46 476.49 454.46 473.53 53.1M
2021-07-22 457.23 464.41 450.52 454.04 39.4M
2021-07-21 471.38 475.30 452.62 456.06 51.4M
2021-07-20 479.79 480.59 468.84 469.53 32.9M
2021-07-19 482.26 486.04 476.57 483.42 31.4M
2021-07-16 490.20 490.20 478.33 482.26 50.3M
2021-07-15 475.62 490.22 470.40 490.22 66.2M
2021-07-14 472.25 480.51 465.90 475.60 62.7M
2021-07-13 489.59 496.45 470.73 472.27 97.0M
2021-07-12 505.19 510.67 489.03 489.50 91.5M
2021-07-09 515.19 521.90 502.88 504.28 115.3M
2021-07-08 536.28 541.27 512.27 515.62 190.1M
2021-07-07 515.60 549.71 513.99 532.76 277.3M
2021-07-06 509.78 528.06 509.78 515.30 130.8M
2021-07-05 508.19 513.25 501.42 508.87 56.2M
2021-07-02 514.55 526.16 501.66 507.27 97.8M
2021-07-01 515.58 533.04 506.48 511.34 205.0M
2021-06-30 491.80 515.59 491.80 514.98 154.3M
2021-06-29 498.80 504.50 491.80 491.80 48.5M
2021-06-28 497.02 500.68 487.09 498.71 61.9M
2021-06-25 501.89 507.56 496.04 496.59 50.3M
2021-06-24 496.91 508.68 494.82 501.89 62.4M
2021-06-23 512.33 521.63 494.80 496.83 205.0M
2021-06-22 491.31 520.68 491.31 498.22 291.0M
2021-06-21 474.06 492.70 464.07 491.31 144.8M
2021-06-18 475.71 476.51 470.11 474.06 50.3M
2021-06-17 472.84 491.76 469.52 477.13 87.2M
2021-06-16 480.39 485.21 471.83 472.82 56.3M
2021-06-15 483.56 487.75 471.20 481.23 101.5M
2021-06-11 479.42 510.88 479.42 481.36 249.4M
2021-06-10 484.36 488.58 463.26 478.39 125.6M
2021-06-09 509.51 514.22 480.94 483.07 147.5M
2021-06-08 523.48 533.47 506.55 511.48 320.0M
2021-06-07 493.64 530.33 493.64 523.16 471.2M
2021-06-04 505.44 524.98 484.15 484.79 366.8M
2021-06-03 467.58 509.68 467.58 500.35 385.8M
2021-06-02 435.03 471.19 434.58 466.28 203.5M
2021-06-01 427.78 434.85 423.29 434.85 46.6M
2021-05-31 424.47 437.48 424.47 427.78 93.3M
2021-05-28 417.83 431.69 417.83 424.47 87.7M
2021-05-27 412.65 427.99 411.84 417.83 70.0M
2021-05-26 410.34 413.76 403.67 412.80 40.2M
2021-05-25 412.42 423.75 405.01 410.34 69.2M
2021-05-24 398.45 421.55 395.89 412.34 94.2M
2021-05-21 386.11 402.71 386.11 399.55 51.3M
2021-05-20 395.36 396.86 382.72 385.92 48.9M
2021-05-19 388.38 403.79 385.37 395.36 93.7M
2021-05-18 362.34 388.72 360.59 388.49 113.8M
2021-05-17 379.51 379.51 348.91 358.25 108.8M
2021-05-14 398.59 403.24 375.16 379.51 80.8M
2021-05-13 399.30 408.53 375.52 393.86 93.9M
2021-05-12 448.56 458.84 404.39 406.93 138.1M
2021-05-11 456.73 489.59 438.33 449.05 286.6M
2021-05-10 431.26 461.35 431.26 457.22 113.9M
2021-05-07 428.33 435.50 416.34 431.26 45.1M
2021-05-06 429.01 443.17 421.05 428.33 40.0M
2021-05-05 417.88 437.60 412.77 428.98 44.6M
2021-05-04 445.16 448.16 407.28 418.98 65.3M
2021-05-03 461.19 461.24 443.53 444.78 56.5M
2021-04-29 472.32 472.45 457.01 461.19 55.9M
2021-04-28 471.44 478.10 469.77 471.88 58.1M
2021-04-27 469.44 472.62 464.16 471.44 54.2M
2021-04-26 459.26 469.57 459.26 469.57 88.6M
2021-04-23 455.27 462.63 445.18 459.26 91.0M
2021-04-22 462.08 480.13 450.57 454.62 160.4M
2021-04-21 449.56 467.36 448.77 462.08 120.7M
2021-04-20 453.08 454.95 442.47 449.69 124.9M
2021-04-19 438.42 454.61 438.42 453.17 123.2M
2021-04-16 430.50 439.31 425.98 438.16 89.9M
2021-04-15 426.32 443.20 425.27 429.94 136.6M
2021-04-14 430.27 432.33 407.35 425.54 181.9M
2021-04-13 416.64 447.05 416.64 429.22 221.7M
2021-04-12 380.15 413.77 380.15 413.77 156.1M
2021-04-09 389.81 391.26 375.23 376.91 98.0M
2021-04-08 373.59 389.41 373.59 387.73 86.7M
2021-04-07 376.04 380.11 371.99 373.66 51.2M
2021-04-06 368.10 376.69 368.10 376.06 72.6M
2021-04-01 364.82 367.65 359.67 367.52 58.0M
2021-03-31 364.73 369.23 362.06 364.56 36.7M
2021-03-30 363.32 367.09 362.67 363.94 43.3M
2021-03-29 355.06 369.69 355.06 362.02 86.9M
2021-03-26 352.58 356.00 351.21 351.81 43.7M
2021-03-25 348.44 357.69 348.44 351.03 108.0M
2021-03-24 337.45 346.66 336.48 345.15 54.9M
2021-03-23 339.40 341.07 336.38 336.77 31.4M
2021-03-22 337.37 339.70 334.36 339.40 32.3M
2021-03-19 338.29 344.45 336.30 337.96 38.8M
2021-03-18 340.14 340.94 337.25 338.49 31.0M
2021-03-17 340.47 340.79 337.28 339.88 26.1M
2021-03-16 344.49 345.82 339.41 340.47 41.4M
2021-03-15 348.69 349.37 344.43 344.54 24.9M
2021-03-12 349.22 351.04 344.74 348.69 34.5M
2021-03-11 349.65 352.25 347.02 347.02 51.6M
2021-03-10 350.10 351.17 342.59 348.24 66.2M
2021-03-09 340.75 349.97 340.48 349.97 80.3M
2021-03-08 335.45 344.68 335.45 338.52 48.1M
2021-03-05 339.75 342.56 332.90 335.45 78.0M
2021-03-04 334.28 340.99 332.32 339.75 55.5M
2021-03-03 324.82 335.70 324.82 334.67 53.3M
2021-03-02 330.35 344.10 324.50 324.82 95.5M
2021-02-26 326.86 334.76 324.39 329.32 69.2M
2021-02-25 323.62 329.96 323.62 328.55 44.1M
2021-02-24 331.67 332.46 321.90 322.67 44.5M
2021-02-23 324.89 333.15 324.73 331.69 43.2M
2021-02-22 320.96 326.52 320.96 324.25 54.3M
2021-02-19 317.95 320.36 314.03 320.19 39.4M
2021-02-18 311.46 318.74 311.26 317.82 55.4M
2021-02-17 296.76 310.56 296.76 309.71 48.6M
2021-02-05 293.52 296.65 293.12 294.36 18.7M
2021-02-04 291.23 293.64 289.55 292.87 11.8M
2021-02-03 292.57 293.21 289.63 291.49 14.3M
2021-02-02 286.77 292.43 285.62 292.14 17.4M
2021-02-01 283.96 286.91 281.48 286.33 13.9M
2021-01-29 287.82 290.43 283.42 283.96 16.9M
2021-01-28 289.83 292.54 286.93 287.71 17.9M
2021-01-27 291.77 294.96 290.16 291.38 25.0M
2021-01-26 297.43 297.74 291.51 291.77 19.0M
2021-01-25 293.97 297.96 291.05 297.43 18.1M
2021-01-22 295.71 297.60 291.16 293.97 46.2M
2021-01-21 292.56 301.31 292.56 295.71 34.4M
2021-01-20 303.50 303.63 289.89 291.40 33.4M
2021-01-19 305.52 307.66 303.26 304.05 25.9M
2021-01-18 304.96 306.23 294.39 304.75 34.1M
2021-01-15 317.53 317.53 304.69 305.89 44.7M
2021-01-14 322.18 323.83 315.62 317.40 36.4M
2021-01-13 321.60 325.29 321.19 322.18 24.2M
2021-01-12 329.74 331.91 320.08 321.60 49.4M
2021-01-11 332.20 333.82 328.59 329.74 24.7M
2021-01-08 330.96 334.41 329.11 332.20 47.4M
2021-01-07 331.64 336.75 330.45 330.96 37.0M
2021-01-06 338.99 342.31 328.72 331.64 56.6M
2021-01-05 344.65 344.83 335.25 338.21 50.4M
2021-01-04 347.66 349.27 342.37 344.39 58.8M