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
2022-12-30 291.02 294.72 291.02 292.54 10.9M
2022-12-29 290.98 290.98 288.60 290.30 6.2M
2022-12-28 292.95 293.58 290.71 291.10 4.8M
2022-12-27 291.63 293.83 291.63 293.43 6.4M
2022-12-26 290.06 292.49 290.06 291.63 4.2M
2022-12-23 292.93 292.93 288.95 290.06 3.9M
2022-12-22 288.76 294.63 288.76 292.93 9.7M
2022-12-21 289.05 291.44 287.86 287.86 4.3M
2022-12-20 292.42 292.51 287.64 289.05 7.5M
2022-12-19 293.84 294.63 291.78 292.56 5.3M
2022-12-16 294.64 296.20 293.61 294.38 13.2M
2022-12-15 296.00 297.76 294.84 296.51 7.1M
2022-12-14 296.50 297.40 294.95 296.00 4.8M
2022-12-13 293.95 296.42 293.77 295.71 3.7M
2022-12-12 294.62 294.62 291.51 293.41 3.8M
2022-12-09 295.11 296.23 294.45 294.86 8.3M
2022-12-08 296.87 296.87 293.88 294.87 5.8M
2022-12-07 297.97 300.46 295.62 296.99 7.4M
2022-12-06 304.70 304.70 297.97 297.97 11.6M
2022-12-05 308.62 308.65 303.55 304.70 14.3M
2022-12-02 309.69 310.10 307.37 308.43 6.0M
2022-12-01 308.68 312.46 308.20 309.69 8.1M
2022-11-30 305.80 309.45 305.80 308.68 5.7M
2022-11-29 305.91 306.45 303.03 305.80 4.8M
2022-11-28 305.36 305.89 301.36 305.79 4.8M
2022-11-25 306.16 309.12 305.13 305.36 4.7M
2022-11-24 305.67 306.74 303.58 306.16 7.8M
2022-11-23 306.31 307.69 303.93 304.65 6.1M
2022-11-22 305.95 307.78 305.55 306.31 6.6M
2022-11-21 304.13 308.90 304.13 305.81 6.9M
2022-11-18 307.18 307.82 303.59 304.13 7.8M
2022-11-17 308.53 310.46 306.85 306.94 6.9M
2022-11-16 310.25 313.50 308.17 308.17 13.9M
2022-11-15 308.59 312.80 308.36 310.23 16.1M
2022-11-14 302.70 309.32 302.56 308.72 18.8M
2022-11-11 301.82 304.85 300.51 302.58 14.8M
2022-11-10 299.06 299.97 295.72 298.89 7.4M
2022-11-09 297.14 299.35 296.81 299.18 9.3M
2022-11-08 295.36 298.38 294.72 296.66 6.6M
2022-11-07 288.09 295.14 288.09 295.00 7.1M
2022-11-04 286.04 288.40 284.42 288.09 3.4M
2022-11-03 288.85 288.85 285.14 286.15 4.6M
2022-11-02 291.16 291.59 288.41 288.85 5.3M
2022-11-01 289.80 294.57 289.07 290.80 6.0M
2022-10-31 292.06 292.61 288.20 288.89 6.0M
2022-10-28 294.50 295.87 291.31 292.42 8.3M
2022-10-27 282.61 294.50 282.61 294.50 11.6M
2022-10-26 280.51 284.00 279.67 282.61 2.9M
2022-10-25 282.74 284.07 279.20 280.51 3.4M
2022-10-24 282.94 284.33 281.37 282.00 4.8M
2022-10-21 285.68 285.68 280.93 282.70 3.5M
2022-10-20 285.31 285.56 279.00 285.56 10.4M
2022-10-19 288.46 288.96 285.00 285.31 5.1M
2022-10-18 285.17 288.99 285.17 288.46 5.2M
2022-10-17 285.08 285.18 280.26 284.69 4.5M
2022-10-14 279.18 286.88 279.18 285.43 9.2M
2022-10-13 286.76 287.14 275.10 275.10 8.3M
2022-10-12 286.71 287.66 284.14 286.62 3.9M
2022-10-11 292.48 292.48 285.99 286.71 5.9M
2022-10-07 290.00 292.55 289.53 292.55 3.7M
2022-10-06 289.94 290.77 287.64 290.60 2.9M
2022-10-05 288.32 290.72 288.32 289.94 4.8M
2022-10-04 284.90 288.25 284.90 287.84 2.8M
2022-10-03 284.42 286.45 282.10 284.37 3.0M
2022-09-30 283.00 285.14 279.60 284.42 4.8M
2022-09-29 280.66 285.37 279.79 283.88 4.3M
2022-09-28 288.52 289.33 279.45 279.45 7.0M
2022-09-27 288.46 291.00 286.97 288.50 5.0M
2022-09-26 294.99 294.99 287.11 288.32 6.4M
2022-09-23 294.83 296.84 294.41 295.49 2.5M
2022-09-22 295.56 296.68 292.84 295.11 6.0M
2022-09-21 297.19 298.74 295.79 296.05 5.0M
2022-09-20 296.54 298.71 296.38 297.19 2.0M
2022-09-19 301.52 302.30 295.51 295.80 4.2M
2022-09-16 298.59 302.79 298.59 301.52 9.6M
2022-09-15 297.11 299.93 296.44 298.57 2.8M
2022-09-14 300.00 300.00 294.34 297.11 3.7M
2022-09-13 298.56 301.48 298.56 300.43 3.6M
2022-09-12 294.65 298.99 294.65 298.20 3.7M
2022-09-08 292.37 294.91 292.35 294.65 4.0M
2022-09-07 296.82 296.82 291.71 291.95 5.2M
2022-09-06 300.45 302.60 296.69 296.82 7.1M
2022-09-05 303.04 303.42 300.45 300.45 4.0M
2022-09-02 304.36 305.29 302.16 303.04 4.6M
2022-09-01 308.72 308.72 302.91 304.36 5.5M
2022-08-31 303.26 308.97 303.26 308.79 8.2M
2022-08-30 301.21 304.79 300.87 303.26 3.1M
2022-08-29 307.58 307.58 299.87 301.57 5.5M
2022-08-26 306.22 307.92 306.22 307.58 3.7M
2022-08-25 305.92 307.86 305.53 305.87 4.5M
2022-08-24 305.57 307.50 304.90 305.74 5.7M
2022-08-23 310.82 310.82 304.79 305.33 9.9M
2022-08-22 305.41 317.88 305.41 311.63 26.0M
2022-08-19 303.46 305.39 301.63 305.32 6.4M
2022-08-18 299.53 304.18 298.67 303.46 7.6M
2022-08-17 300.07 302.04 299.30 299.53 5.6M
2022-08-16 300.50 307.32 299.67 300.07 10.5M
2022-08-15 296.69 299.66 296.32 299.26 8.1M
2022-08-12 294.76 297.35 294.66 296.69 6.3M
2022-08-11 291.77 295.39 291.77 294.46 6.9M
2022-08-10 290.29 291.61 288.70 290.55 6.1M
2022-08-09 288.40 290.59 287.68 290.07 4.3M
2022-08-08 290.00 290.00 286.46 289.32 3.6M
2022-08-05 286.38 290.62 285.84 290.00 4.6M
2022-08-04 291.12 291.80 283.30 286.36 8.7M
2022-08-03 292.05 293.28 290.20 290.74 4.2M
2022-08-02 297.86 297.86 291.64 292.65 4.9M
2022-08-01 296.26 298.47 294.96 297.86 3.5M
2022-07-29 296.07 297.28 294.95 296.27 3.3M
2022-07-28 296.95 298.25 294.79 295.05 2.6M
2022-07-27 297.16 297.26 294.70 296.95 3.3M
2022-07-26 297.06 298.33 296.41 296.93 3.4M
2022-07-25 294.80 298.16 294.36 297.24 5.1M
2022-07-22 293.55 295.29 292.06 295.04 5.6M
2022-07-21 290.95 294.20 290.28 293.37 6.3M
2022-07-20 291.21 294.56 290.03 290.95 7.2M
2022-07-19 285.83 292.17 284.85 290.97 8.8M
2022-07-18 280.36 287.10 280.36 286.34 7.3M
2022-07-15 285.28 285.28 279.59 280.36 8.2M
2022-07-14 288.35 290.90 285.47 290.41 6.6M
2022-07-13 285.09 290.79 285.09 289.67 11.8M
2022-07-12 293.90 293.90 282.02 285.09 13.6M
2022-07-11 295.32 297.12 292.59 294.26 4.0M
2022-07-08 295.80 298.18 294.27 294.90 7.9M
2022-07-07 294.53 296.99 291.25 295.80 6.3M
2022-07-06 298.97 301.64 293.82 294.72 7.6M
2022-07-05 290.37 301.19 290.37 299.21 10.8M
2022-07-04 294.76 298.90 293.24 293.70 9.1M
2022-07-01 308.65 308.89 295.83 296.02 13.2M
2022-06-30 316.15 316.15 306.94 308.47 12.4M
2022-06-29 319.46 319.46 315.48 316.15 5.6M
2022-06-28 324.51 324.69 319.01 320.33 9.5M
2022-06-27 326.87 329.80 326.87 328.45 11.6M
2022-06-24 321.85 327.91 321.85 325.71 7.1M
2022-06-23 319.62 324.35 317.54 321.20 8.4M
2022-06-22 326.32 326.60 318.51 319.34 8.8M
2022-06-21 320.01 326.49 320.01 326.32 11.8M
2022-06-20 325.34 328.78 318.04 318.74 9.6M
2022-06-17 323.48 326.00 322.00 325.21 9.6M
2022-06-16 333.17 334.51 326.21 326.68 10.8M
2022-06-15 324.55 332.63 324.22 331.38 12.0M
2022-06-14 324.24 325.00 320.56 324.55 10.2M
2022-06-13 331.84 331.84 324.27 324.27 10.0M
2022-06-10 333.35 333.35 329.54 331.98 5.8M
2022-06-09 331.72 333.96 330.94 333.35 9.3M
2022-06-08 331.89 333.08 330.53 331.97 5.5M
2022-06-07 333.26 333.35 330.02 330.35 6.7M
2022-06-06 332.67 334.65 332.13 333.50 7.5M
2022-06-02 333.83 334.18 332.36 332.62 4.2M
2022-06-01 336.84 337.07 334.28 334.83 6.0M
2022-05-31 335.09 336.70 332.15 336.70 8.5M
2022-05-30 330.51 336.17 330.51 335.09 10.1M
2022-05-27 327.20 329.99 327.20 329.41 8.2M
2022-05-26 324.95 330.34 324.95 327.26 10.2M
2022-05-25 325.07 325.93 321.48 324.29 9.0M
2022-05-24 328.08 329.24 324.37 324.93 5.9M
2022-05-23 327.36 329.60 327.03 327.94 5.4M
2022-05-20 324.54 328.56 324.27 327.36 10.0M
2022-05-19 330.76 330.76 320.64 324.30 14.5M
2022-05-18 326.39 331.78 326.28 330.76 14.9M
2022-05-17 324.86 328.84 324.62 326.22 10.7M
2022-05-16 330.43 331.62 322.34 323.78 18.0M
2022-05-13 330.29 333.51 329.84 333.49 8.7M
2022-05-12 346.02 346.02 329.11 329.11 25.3M
2022-05-11 356.83 356.83 346.50 346.50 16.7M
2022-05-10 358.28 361.82 355.61 356.88 27.5M
2022-05-09 360.38 360.83 354.67 358.28 16.1M
2022-05-06 366.51 366.51 359.74 361.56 9.1M
2022-05-05 367.95 370.68 366.45 367.35 9.2M
2022-05-03 360.06 387.10 360.06 371.75 56.6M
2022-04-29 361.24 363.17 359.96 359.96 5.3M
2022-04-28 357.84 361.55 357.80 361.55 7.2M
2022-04-26 367.96 369.99 365.91 366.96 5.9M
2022-04-25 378.22 378.22 367.74 367.74 10.1M
2022-04-22 377.18 379.62 376.10 378.99 8.5M
2022-04-21 376.08 380.32 376.08 378.56 5.2M
2022-04-20 375.20 377.57 374.23 375.70 5.8M
2022-04-19 371.34 375.56 371.34 375.20 5.4M
2022-04-18 373.25 373.45 370.85 371.06 5.3M
2022-04-15 377.15 377.22 373.07 373.79 5.7M
2022-04-14 376.66 378.26 375.83 377.15 4.7M
2022-04-13 373.82 377.19 373.82 376.54 5.0M
2022-04-12 375.33 375.82 371.28 372.84 6.4M
2022-04-11 382.72 384.19 375.75 376.55 7.6M
2022-04-08 381.95 383.42 381.50 382.72 4.4M
2022-04-07 388.89 388.89 381.12 381.35 9.5M
2022-04-06 387.89 389.19 386.47 388.81 11.6M
2022-04-01 389.24 389.24 386.60 387.83 5.4M
2022-03-31 389.11 390.55 387.98 389.85 8.9M
2022-03-30 386.60 389.23 385.94 388.79 6.3M
2022-03-29 387.71 389.11 385.25 386.60 8.0M
2022-03-28 384.05 388.65 383.29 387.66 15.1M
2022-03-25 386.77 386.77 383.72 384.05 10.2M
2022-03-24 387.62 387.82 384.97 386.89 5.9M
2022-03-23 387.26 389.01 386.57 387.62 6.0M
2022-03-22 387.59 388.11 384.92 387.11 4.9M
2022-03-21 381.93 387.65 381.93 387.47 8.9M
2022-03-18 380.77 383.07 380.77 381.93 8.2M
2022-03-17 375.08 382.42 375.08 380.15 9.9M
2022-03-16 378.23 380.45 373.02 374.99 13.7M
2022-03-15 385.41 385.43 378.23 378.23 8.6M
2022-03-14 381.92 386.68 381.92 385.41 9.5M
2022-03-11 381.71 384.05 380.88 381.68 8.1M
2022-03-10 373.40 382.68 373.40 381.71 10.3M
2022-03-09 368.97 373.57 368.79 373.31 9.8M
2022-03-08 379.28 379.32 367.92 368.27 21.4M
2022-03-07 388.22 388.22 377.81 380.26 17.8M
2022-03-04 392.69 392.69 389.43 390.20 6.5M
2022-03-03 393.32 394.97 392.16 392.69 5.8M
2022-03-02 391.42 393.37 389.03 392.12 6.3M
2022-03-01 387.24 393.53 387.24 391.42 6.4M
2022-02-25 390.16 393.40 387.12 387.12 10.0M
2022-02-24 399.10 399.10 389.66 390.10 15.0M
2022-02-23 399.51 401.77 398.13 399.72 5.7M
2022-02-22 407.27 407.27 396.66 399.56 15.4M
2022-02-21 400.66 408.99 400.66 408.46 17.4M
2022-02-18 401.17 402.02 399.36 401.12 4.3M
2022-02-17 401.30 403.29 399.80 401.17 7.7M
2022-02-16 399.29 403.19 399.29 401.30 6.7M
2022-02-15 400.84 402.75 398.23 399.26 5.9M
2022-02-14 405.34 405.34 399.84 400.84 10.8M
2022-02-11 407.94 407.94 405.40 406.58 8.1M
2022-02-10 405.77 408.96 404.94 408.40 12.5M
2022-02-09 403.84 406.68 401.79 405.77 11.5M
2022-02-08 399.55 403.46 399.19 402.98 22.6M
2022-02-07 385.59 398.93 385.59 398.48 18.7M
2022-01-26 383.92 386.48 383.59 384.47 11.5M
2022-01-25 389.24 389.24 383.95 384.29 11.1M
2022-01-24 392.56 392.56 384.43 389.72 9.1M
2022-01-21 399.38 399.38 392.68 392.68 9.5M
2022-01-20 395.55 400.00 394.71 399.83 9.1M
2022-01-19 398.18 398.48 393.99 395.31 10.2M
2022-01-18 400.27 402.60 398.04 398.18 7.4M
2022-01-17 401.49 401.91 398.76 400.13 11.3M
2022-01-14 406.98 407.11 400.60 401.72 13.6M
2022-01-13 403.98 408.21 403.98 407.01 13.1M
2022-01-12 401.24 403.76 400.00 403.76 12.9M
2022-01-11 404.82 405.00 400.80 401.24 11.2M
2022-01-10 401.27 404.53 399.57 404.46 13.4M
2022-01-07 404.30 406.33 400.35 401.37 16.9M
2022-01-06 401.15 405.97 401.15 403.04 14.4M
2022-01-05 405.03 405.03 400.92 401.15 16.8M
2022-01-04 406.64 407.89 404.12 405.03 13.0M
2022-01-03 413.21 414.32 406.42 406.76 16.5M