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
2023-12-29 351.32 351.59 348.70 348.95 5.0M
2023-12-28 351.02 351.88 350.02 351.44 5.3M
2023-12-27 350.54 351.77 349.13 350.68 5.7M
2023-12-26 347.72 350.54 346.80 350.54 5.3M
2023-12-25 353.13 354.65 347.36 347.36 8.2M
2023-12-22 352.52 355.03 351.35 351.69 13.8M
2023-12-21 352.18 360.10 350.67 352.52 35.6M
2023-12-20 351.71 354.80 348.27 352.30 40.3M
2023-12-19 355.00 355.13 348.27 351.54 50.1M
2023-12-18 356.38 364.72 355.00 355.00 68.0M
2023-12-15 354.41 358.07 352.48 356.35 30.9M
2023-12-14 352.61 358.48 352.42 353.34 16.2M
2023-12-13 353.21 353.41 351.02 352.55 11.3M
2023-12-12 355.72 355.72 351.49 353.07 8.7M
2023-12-11 350.16 357.59 350.16 355.52 16.8M
2023-12-08 350.82 352.38 347.61 350.16 7.6M
2023-12-07 354.72 356.17 349.92 350.42 9.3M
2023-12-06 356.87 357.62 353.97 354.36 7.4M
2023-12-05 355.99 358.44 354.78 356.87 15.8M
2023-12-04 347.06 356.46 345.34 355.99 17.3M
2023-12-01 342.34 347.24 341.47 347.00 9.5M
2023-11-30 340.53 342.99 340.53 342.22 8.5M
2023-11-29 340.92 342.92 340.09 340.24 6.4M
2023-11-28 336.43 346.65 336.43 340.38 19.9M
2023-11-27 336.68 339.38 336.42 336.43 5.3M
2023-11-24 338.17 338.53 336.46 336.56 5.6M
2023-11-23 334.91 338.51 334.76 337.76 6.5M
2023-11-22 335.88 336.05 333.67 335.44 5.8M
2023-11-21 334.04 336.81 333.86 335.88 6.5M
2023-11-20 335.10 335.96 333.28 333.95 5.8M
2023-11-17 334.74 336.84 334.52 334.96 6.2M
2023-11-16 332.48 335.81 332.42 334.45 9.4M
2023-11-15 324.28 333.63 324.28 332.34 16.2M
2023-11-14 321.57 324.79 321.57 324.22 8.4M
2023-11-13 321.73 322.42 320.10 320.87 4.9M
2023-11-10 320.73 321.94 320.09 320.83 4.4M
2023-11-09 322.75 322.75 320.73 321.02 3.9M
2023-11-08 325.53 326.05 322.37 322.75 4.1M
2023-11-07 325.06 326.19 323.45 323.79 4.2M
2023-11-06 321.74 325.32 321.74 324.88 6.3M
2023-11-03 318.42 323.62 318.42 321.74 7.1M
2023-11-02 316.50 319.85 316.50 318.42 6.0M
2023-11-01 319.68 320.54 315.83 316.50 8.1M
2023-10-31 323.28 323.50 319.35 319.68 8.8M
2023-10-30 322.23 324.04 319.11 322.68 6.0M
2023-10-27 323.91 324.20 321.56 322.23 7.7M
2023-10-26 327.36 327.36 323.77 323.77 8.2M
2023-10-25 326.45 329.94 326.45 328.39 5.8M
2023-10-24 325.90 327.89 324.82 326.45 7.9M
2023-10-23 328.79 328.79 325.35 325.90 7.2M
2023-10-20 333.35 333.35 326.52 328.79 10.3M
2023-10-19 336.66 336.66 331.13 333.35 10.2M
2023-10-18 336.31 337.64 332.70 337.02 27.0M
2023-10-17 339.92 339.92 334.60 336.07 19.2M
2023-10-16 332.13 347.74 332.13 340.04 57.5M
2023-10-13 333.22 342.86 332.01 332.31 23.9M
2023-10-12 332.04 333.16 328.63 332.93 7.6M
2023-10-11 339.59 339.64 329.93 331.86 12.7M
2023-10-06 334.07 340.88 333.76 340.09 9.2M
2023-10-05 333.61 336.18 333.12 333.96 5.6M
2023-10-04 337.40 337.40 333.36 333.61 10.5M
2023-10-03 338.34 346.47 338.34 339.56 10.7M
2023-10-02 340.32 343.02 336.83 338.41 9.3M
2023-09-28 333.47 344.48 333.47 340.32 19.4M
2023-09-27 331.03 334.57 330.56 333.23 6.0M
2023-09-26 334.67 334.67 330.35 331.07 7.0M
2023-09-25 331.04 334.98 330.84 334.33 6.2M
2023-09-22 329.35 331.18 327.09 331.04 5.8M
2023-09-21 334.84 334.84 328.97 329.59 8.8M
2023-09-20 334.84 335.44 333.43 335.15 6.5M
2023-09-19 340.01 340.13 334.78 334.84 9.5M
2023-09-18 338.74 340.38 336.85 339.85 7.2M
2023-09-15 339.71 339.71 334.81 338.74 11.2M
2023-09-14 339.14 342.53 337.21 338.40 10.4M
2023-09-13 335.25 341.59 335.25 339.14 8.7M
2023-09-12 334.28 336.05 333.51 334.93 6.5M
2023-09-11 335.08 336.61 332.94 334.28 9.6M
2023-09-08 336.19 336.19 333.69 335.08 5.7M
2023-09-07 338.02 338.99 334.58 336.25 6.1M
2023-09-06 342.73 342.73 337.35 337.91 8.1M
2023-09-05 345.72 345.78 341.19 342.73 7.0M
2023-09-04 342.08 345.74 341.40 345.60 11.2M
2023-09-01 341.64 343.19 339.91 342.01 9.6M
2023-08-31 338.33 343.25 335.57 342.00 15.5M
2023-08-30 335.99 338.75 334.08 338.48 12.1M
2023-08-29 326.57 335.99 326.57 335.99 17.7M
2023-08-28 329.76 330.14 325.77 326.81 12.3M
2023-08-25 328.19 331.77 327.77 329.69 10.5M
2023-08-24 331.32 332.60 328.12 328.71 14.4M
2023-08-23 329.03 332.23 327.66 331.32 15.6M
2023-08-22 332.98 333.62 327.97 329.51 12.5M
2023-08-21 332.98 334.87 331.04 332.81 9.7M
2023-08-18 337.11 339.80 331.69 333.02 18.4M
2023-08-17 336.79 340.21 330.30 337.11 17.1M
2023-08-16 343.72 343.72 330.16 337.47 21.1M
2023-08-15 342.48 345.32 342.48 343.72 16.2M
2023-08-14 352.35 352.35 339.85 341.05 25.2M
2023-08-11 359.45 360.54 352.44 353.36 27.0M
2023-08-10 374.55 374.55 358.00 359.33 43.0M
2023-08-09 378.68 379.76 373.33 374.51 22.7M
2023-08-08 384.43 385.67 377.03 378.90 34.3M
2023-08-07 400.82 401.47 382.77 384.19 74.2M
2023-08-04 398.85 403.36 397.44 398.72 46.9M
2023-08-02 401.02 416.64 396.75 397.89 123.9M
2023-08-01 405.65 407.24 397.22 401.11 53.7M
2023-07-31 404.59 414.15 394.83 406.36 117.2M
2023-07-28 421.42 425.99 401.71 403.76 249.1M
2023-07-27 392.01 421.55 392.01 417.83 147.2M
2023-07-26 389.64 398.27 389.64 391.65 48.1M
2023-07-25 388.29 396.96 386.68 389.02 78.0M
2023-07-24 373.28 392.73 372.49 387.81 99.7M
2023-07-21 376.63 383.48 371.42 373.28 38.8M
2023-07-20 363.12 378.25 363.12 376.63 33.9M
2023-07-19 368.57 371.14 362.39 363.42 18.8M
2023-07-18 381.81 382.78 368.57 368.57 26.1M
2023-07-17 378.50 384.08 377.44 381.50 24.8M
2023-07-14 370.79 379.86 370.79 378.46 23.4M
2023-07-13 375.40 379.03 369.61 370.79 29.7M
2023-07-12 381.34 382.81 378.20 378.27 12.9M
2023-07-11 380.54 384.64 379.54 381.22 17.0M
2023-07-10 384.78 386.15 378.75 380.54 20.7M
2023-07-07 387.62 387.62 380.25 384.78 22.8M
2023-07-06 393.64 396.35 386.77 387.88 35.0M
2023-07-05 397.34 400.95 394.35 394.35 34.9M
2023-07-04 397.95 403.35 396.23 396.50 86.8M
2023-07-03 391.23 401.23 390.51 397.71 88.8M
2023-06-30 392.26 392.26 386.44 390.32 25.4M
2023-06-29 381.05 393.58 381.05 392.41 49.7M
2023-06-28 383.34 385.85 378.44 378.97 25.3M
2023-06-27 397.23 401.46 382.17 383.19 74.4M
2023-06-26 392.79 410.20 392.79 402.32 150.3M
2023-06-21 378.15 391.11 378.15 391.11 103.4M
2023-06-20 372.03 378.06 369.58 377.78 42.6M
2023-06-19 375.81 376.33 369.59 371.27 45.4M
2023-06-16 378.05 383.65 375.81 375.81 56.8M
2023-06-15 375.57 378.59 373.52 378.59 23.1M
2023-06-14 379.75 384.25 374.83 375.57 23.2M
2023-06-13 383.03 383.98 375.93 379.75 29.4M
2023-06-12 392.55 392.79 379.81 383.03 37.9M
2023-06-09 385.05 392.82 385.05 392.55 31.7M
2023-06-08 389.00 389.55 382.51 385.05 40.5M
2023-06-07 385.63 391.08 385.32 388.55 47.1M
2023-06-06 383.86 398.63 382.59 384.85 114.6M
2023-06-05 367.89 382.62 367.89 382.62 85.2M
2023-06-02 367.29 372.55 365.07 367.42 142.4M
2023-06-01 351.20 371.56 350.23 367.29 94.0M
2023-05-31 350.99 354.55 350.48 351.20 24.5M
2023-05-30 354.04 356.45 348.47 350.87 19.3M
2023-05-29 350.50 358.76 350.50 353.90 35.1M
2023-05-26 358.41 358.41 347.27 348.26 31.1M
2023-05-25 363.07 363.07 356.88 358.38 32.3M
2023-05-24 359.93 363.49 357.69 363.02 64.8M
2023-05-23 348.78 361.95 347.73 359.16 75.9M
2023-05-22 344.44 349.03 343.52 348.78 18.9M
2023-05-19 348.92 350.07 344.22 344.44 27.1M
2023-05-18 346.33 350.82 344.90 348.78 32.6M
2023-05-17 341.83 348.21 341.83 346.33 24.0M
2023-05-16 341.92 344.29 340.96 341.83 24.4M
2023-05-15 344.29 344.29 339.05 340.97 20.8M
2023-05-12 341.58 345.28 339.24 344.29 27.6M
2023-05-11 352.10 353.22 340.94 342.12 41.9M
2023-05-10 355.89 356.30 349.32 352.04 30.9M
2023-05-09 355.97 370.11 355.97 357.39 120.2M
2023-05-08 355.36 357.51 353.14 355.97 32.3M
2023-05-05 360.90 361.11 353.70 354.97 46.1M
2023-05-04 350.09 362.11 350.09 360.90 68.3M
2023-05-03 352.63 358.95 348.86 350.32 89.2M
2023-05-02 346.54 356.07 343.94 352.75 67.8M
2023-04-28 348.14 351.34 344.88 345.46 51.7M
2023-04-27 352.41 352.97 345.02 345.85 72.3M
2023-04-26 345.37 355.77 342.37 353.14 120.7M
2023-04-25 349.69 358.62 337.43 344.00 121.5M
2023-04-24 336.27 354.10 336.27 350.47 161.7M
2023-04-21 326.72 354.53 326.72 333.64 138.3M
2023-04-20 311.24 336.87 311.24 326.66 89.1M
2023-04-19 314.75 315.80 310.42 311.24 7.9M
2023-04-18 314.29 316.03 313.34 314.75 7.9M
2023-04-17 315.18 316.77 313.66 314.29 12.3M
2023-04-14 308.76 316.29 307.47 315.06 21.8M
2023-04-13 310.40 310.40 307.47 308.52 5.4M
2023-04-12 308.04 311.34 308.02 310.39 10.2M
2023-04-11 304.89 308.21 304.89 307.90 8.1M
2023-04-10 305.49 306.53 304.11 304.89 6.0M
2023-04-07 303.29 305.49 302.45 305.49 5.2M
2023-04-06 301.88 303.70 301.88 303.29 3.6M
2023-03-31 300.91 302.82 300.91 301.88 3.6M
2023-03-30 301.47 301.85 299.99 300.67 4.5M
2023-03-29 302.52 303.55 301.08 301.38 3.9M
2023-03-28 303.97 304.87 301.52 302.52 5.0M
2023-03-27 300.60 305.74 300.32 303.97 8.9M
2023-03-24 300.46 301.12 299.17 300.36 5.0M
2023-03-23 299.20 300.59 298.14 300.22 6.3M
2023-03-22 298.80 300.68 298.80 299.20 6.6M
2023-03-21 298.07 300.84 298.07 298.80 5.6M
2023-03-20 299.60 299.99 297.42 298.07 5.7M
2023-03-17 301.25 302.61 299.36 299.60 20.0M
2023-03-16 307.06 307.06 300.27 301.25 9.5M
2023-03-15 308.81 309.74 306.95 307.06 5.6M
2023-03-14 310.51 310.51 307.03 307.82 7.1M
2023-03-13 311.05 311.05 305.77 310.51 7.0M
2023-03-10 317.18 317.30 310.25 311.77 11.3M
2023-03-09 315.92 318.37 313.55 317.47 9.5M
2023-03-08 316.13 316.40 314.12 315.64 7.3M
2023-03-07 317.28 318.09 316.38 316.42 7.3M
2023-03-06 317.51 317.92 315.37 316.74 8.0M
2023-03-03 315.74 317.71 314.73 316.64 7.9M
2023-03-02 314.99 315.74 312.85 315.74 5.4M
2023-03-01 317.90 318.50 313.73 314.99 9.6M
2023-02-24 314.44 317.70 312.41 317.70 10.6M
2023-02-23 311.08 314.62 311.08 314.23 8.2M
2023-02-22 310.88 310.93 308.12 310.93 5.1M
2023-02-21 312.12 312.73 310.60 311.13 4.7M
2023-02-20 311.04 312.56 310.68 312.12 5.9M
2023-02-17 309.72 310.75 308.50 310.75 4.8M
2023-02-16 308.35 310.26 308.35 309.43 4.1M
2023-02-15 309.14 310.85 307.90 308.35 5.5M
2023-02-14 309.91 310.59 308.87 309.81 3.2M
2023-02-13 309.36 309.69 307.28 309.64 5.2M
2023-02-10 311.05 311.05 308.29 309.36 5.8M
2023-02-09 312.94 312.98 310.99 311.05 6.0M
2023-02-08 312.05 313.74 311.81 312.94 6.1M
2023-02-07 309.58 312.31 309.09 312.31 8.5M
2023-02-06 314.18 314.47 308.95 309.76 8.6M
2023-02-03 312.73 314.13 311.12 314.13 11.5M
2023-02-02 309.30 313.12 309.24 312.55 12.1M
2023-02-01 310.42 312.49 307.89 309.73 11.4M
2023-01-31 306.19 310.78 306.19 310.56 17.2M
2023-01-30 301.78 307.07 301.78 306.19 18.2M
2023-01-17 297.27 301.40 297.27 301.35 9.6M
2023-01-16 299.73 301.42 297.17 297.27 7.7M
2023-01-13 303.68 305.15 299.59 299.59 7.8M
2023-01-12 302.03 304.12 301.26 303.65 12.3M
2023-01-11 302.96 303.63 301.29 302.03 6.6M
2023-01-10 300.43 301.99 299.93 301.99 10.6M
2023-01-09 298.91 301.43 298.68 299.77 15.7M
2023-01-06 298.43 299.87 298.01 298.56 11.2M
2023-01-05 297.93 301.15 297.67 298.43 22.5M
2023-01-04 292.55 298.51 292.55 297.93 23.5M
2023-01-03 292.54 293.44 290.59 292.55 6.1M