Taiwan Textile (TTII)

TTII
🏛️ 대만 →
516.51
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
2023-12-29 626.18 627.40 624.00 626.72 15.3M
2023-12-28 624.72 626.45 622.71 626.44 15.7M
2023-12-27 623.21 625.20 621.07 624.70 19.2M
2023-12-26 616.42 623.22 616.42 623.22 15.3M
2023-12-25 619.34 619.91 615.64 616.41 14.5M
2023-12-22 622.30 622.30 618.26 619.00 21.8M
2023-12-21 627.29 627.99 623.35 624.94 31.8M
2023-12-20 630.61 633.03 628.76 628.93 38.9M
2023-12-19 631.30 632.30 626.44 629.74 29.2M
2023-12-18 627.64 632.63 627.63 631.48 30.8M
2023-12-15 629.49 630.05 626.07 627.53 71.1M
2023-12-14 624.21 629.95 624.21 627.54 26.5M
2023-12-13 625.53 626.90 622.89 624.19 22.8M
2023-12-12 629.86 631.28 622.82 625.51 23.2M
2023-12-11 630.23 630.74 625.37 629.25 19.5M
2023-12-08 632.14 635.34 628.28 630.28 22.8M
2023-12-07 637.54 638.50 630.42 632.11 34.6M
2023-12-06 635.42 638.77 634.98 637.38 30.6M
2023-12-05 639.70 640.84 630.95 633.78 39.2M
2023-12-04 636.98 642.05 636.98 640.30 36.3M
2023-12-01 634.62 637.63 634.36 637.35 32.5M
2023-11-30 634.52 638.52 634.46 634.46 54.6M
2023-11-29 636.69 638.96 631.82 633.83 34.8M
2023-11-28 631.49 640.45 631.49 636.56 45.4M
2023-11-27 627.18 636.88 627.18 631.47 52.7M
2023-11-24 629.88 631.65 627.17 627.17 34.9M
2023-11-23 625.71 631.72 625.71 629.45 40.9M
2023-11-22 627.46 629.31 625.28 625.63 34.9M
2023-11-21 625.64 629.55 624.45 627.72 35.2M
2023-11-20 629.24 629.29 622.41 625.48 25.5M
2023-11-17 631.06 632.11 627.32 629.24 25.3M
2023-11-16 630.97 632.12 626.61 630.51 23.6M
2023-11-15 627.95 632.57 625.46 631.34 37.1M
2023-11-14 630.29 632.44 625.51 627.73 28.2M
2023-11-13 636.46 636.86 626.30 630.28 23.7M
2023-11-10 634.59 636.73 629.71 633.27 23.0M
2023-11-09 629.89 636.11 628.89 635.59 18.6M
2023-11-08 625.55 631.82 623.75 630.08 25.0M
2023-11-07 625.19 628.24 622.67 627.30 30.6M
2023-11-06 619.56 626.72 617.56 625.72 33.1M
2023-11-03 611.33 622.08 611.33 619.55 22.6M
2023-11-02 602.05 613.53 602.05 611.53 26.7M
2023-11-01 597.53 603.51 597.25 600.01 18.2M
2023-10-31 594.58 601.77 594.07 597.37 18.3M
2023-10-30 593.83 597.84 592.64 597.28 14.7M
2023-10-27 595.63 598.09 593.82 593.82 15.1M
2023-10-26 601.33 602.48 596.25 596.25 16.1M
2023-10-25 597.57 604.02 596.15 602.66 14.6M
2023-10-24 594.96 598.90 592.74 597.80 11.4M
2023-10-23 597.94 599.81 595.04 595.04 16.1M
2023-10-20 596.07 598.36 591.48 597.95 21.3M
2023-10-19 601.09 602.96 596.26 597.61 23.5M
2023-10-18 602.26 606.31 600.63 602.24 43.0M
2023-10-17 594.77 603.76 594.77 600.58 16.9M
2023-10-16 595.83 597.65 593.08 594.43 17.8M
2023-10-13 595.13 596.35 591.93 595.96 15.2M
2023-10-12 594.54 595.34 588.73 595.34 19.9M
2023-10-11 586.38 594.75 586.38 594.02 26.2M
2023-10-06 585.55 587.60 584.19 585.90 10.7M
2023-10-05 580.56 586.87 580.56 585.30 13.8M
2023-10-04 584.05 584.05 579.29 579.63 19.9M
2023-10-03 588.89 588.89 585.31 586.69 17.2M
2023-10-02 582.54 590.53 582.54 588.99 17.2M
2023-09-28 581.25 584.51 580.70 582.50 18.1M
2023-09-27 580.63 583.76 578.96 580.66 15.4M
2023-09-26 585.17 585.22 580.32 580.65 14.5M
2023-09-25 584.25 587.63 584.01 585.19 14.8M
2023-09-22 581.93 585.65 580.91 583.48 32.4M
2023-09-21 586.65 586.65 582.20 582.20 26.6M
2023-09-20 589.57 591.76 586.53 586.66 17.5M
2023-09-19 592.27 592.27 589.33 589.33 14.3M
2023-09-18 591.62 593.23 589.38 592.22 17.5M
2023-09-15 593.59 594.32 588.06 591.60 79.4M
2023-09-14 591.21 594.68 589.39 593.56 20.0M
2023-09-13 593.01 594.15 588.30 590.81 16.9M
2023-09-12 591.21 594.43 589.48 593.00 16.4M
2023-09-11 593.79 595.51 587.41 591.21 17.2M
2023-09-08 592.58 596.01 590.62 593.51 16.5M
2023-09-07 594.39 594.39 588.36 589.11 21.0M
2023-09-06 598.72 599.26 594.02 594.97 22.4M
2023-09-05 595.88 599.63 594.92 599.05 20.7M
2023-09-04 593.62 597.61 593.51 595.60 25.0M
2023-09-01 587.86 594.66 586.81 592.64 27.3M
2023-08-31 585.27 587.59 583.32 587.28 33.8M
2023-08-30 587.52 589.28 584.54 586.86 23.1M
2023-08-29 579.84 587.78 579.03 587.30 25.6M
2023-08-28 583.80 583.80 577.28 580.38 23.1M
2023-08-25 584.47 586.40 582.50 583.72 21.3M
2023-08-24 584.51 584.93 579.92 583.53 27.8M
2023-08-23 579.08 585.93 578.79 584.74 26.3M
2023-08-22 576.45 580.61 575.16 579.10 25.3M
2023-08-21 574.61 579.31 574.03 576.65 21.6M
2023-08-18 577.37 580.74 573.50 574.49 18.0M
2023-08-17 576.85 578.96 572.96 577.55 20.5M
2023-08-16 584.48 584.48 577.31 578.09 28.8M
2023-08-15 589.80 589.91 584.36 584.36 22.0M
2023-08-14 593.33 593.33 586.02 586.46 25.4M
2023-08-11 587.66 595.30 587.66 593.35 24.2M
2023-08-10 591.57 592.31 584.17 588.10 28.4M
2023-08-09 609.10 609.10 591.37 591.60 19.0M
2023-08-08 602.44 610.81 602.44 609.07 21.4M
2023-08-07 609.22 610.00 600.09 602.50 20.0M
2023-08-04 601.29 610.24 601.29 609.11 27.8M
2023-08-02 606.42 612.28 600.24 601.36 27.7M
2023-08-01 607.53 611.50 604.61 606.44 20.2M
2023-07-31 603.68 611.80 603.68 607.02 31.6M
2023-07-28 604.90 606.39 602.61 605.23 23.4M
2023-07-27 603.53 606.76 599.74 604.93 26.7M
2023-07-26 601.40 604.62 600.64 603.59 25.5M
2023-07-25 596.50 602.51 596.05 601.27 30.7M
2023-07-24 599.98 600.90 595.20 596.14 37.3M
2023-07-21 599.67 601.92 597.37 599.05 35.1M
2023-07-20 593.00 600.44 593.00 599.66 32.6M
2023-07-19 594.32 597.12 591.08 592.68 33.2M
2023-07-18 597.75 597.75 591.29 593.45 37.4M
2023-07-17 600.38 600.79 596.62 597.61 35.8M
2023-07-14 606.97 612.61 606.41 607.53 33.1M
2023-07-13 609.29 612.67 605.00 605.16 29.5M
2023-07-12 610.00 612.81 608.74 609.88 25.3M
2023-07-11 607.04 612.66 607.04 611.38 25.7M
2023-07-10 607.72 611.05 605.58 606.92 25.8M
2023-07-07 611.28 611.28 602.88 607.83 31.2M
2023-07-06 619.95 619.95 610.20 611.30 39.1M
2023-07-05 626.45 627.48 621.38 622.45 27.0M
2023-07-04 623.78 628.52 623.78 626.70 39.0M
2023-07-03 619.91 627.67 619.91 623.82 41.5M
2023-06-30 618.56 622.00 614.75 620.19 42.9M
2023-06-29 621.76 625.15 618.36 621.48 36.4M
2023-06-28 614.76 620.21 614.76 619.95 68.9M
2023-06-27 610.94 616.38 610.11 614.62 36.6M
2023-06-26 611.30 614.36 608.62 611.43 35.2M
2023-06-21 602.98 610.34 602.37 610.34 37.9M
2023-06-20 604.75 604.96 600.65 603.00 39.5M
2023-06-19 604.14 608.87 601.01 604.23 36.3M
2023-06-16 605.45 609.09 602.64 604.51 56.8M
2023-06-15 587.89 602.84 587.89 602.84 36.5M
2023-06-14 591.26 593.55 590.25 593.28 25.8M
2023-06-13 591.50 593.75 590.16 591.34 22.7M
2023-06-12 594.00 594.74 590.38 591.54 22.5M
2023-06-09 590.10 594.45 590.05 593.32 26.4M
2023-06-08 591.84 592.76 590.45 590.51 35.0M
2023-06-07 591.77 592.58 589.31 591.81 33.0M
2023-06-06 588.75 593.16 588.41 591.81 36.8M
2023-06-05 587.10 591.05 587.10 588.22 31.7M
2023-06-02 578.77 588.04 578.77 586.64 28.7M
2023-06-01 579.14 579.56 576.55 578.14 19.9M
2023-05-31 576.90 580.20 576.64 579.83 52.9M
2023-05-30 578.02 579.42 574.17 577.32 26.8M
2023-05-29 575.31 579.69 575.24 578.09 29.8M
2023-05-26 577.10 577.10 573.99 575.27 27.3M
2023-05-25 581.59 581.59 576.14 576.98 35.7M
2023-05-24 582.84 584.34 580.09 583.49 26.9M
2023-05-23 583.50 585.31 581.74 583.82 23.9M
2023-05-22 586.73 588.15 581.51 583.50 18.1M
2023-05-19 584.67 588.96 584.67 586.69 19.2M
2023-05-18 582.85 585.71 582.06 584.41 19.3M
2023-05-17 579.69 583.47 578.27 581.54 25.2M
2023-05-16 578.85 580.85 577.22 579.71 20.9M
2023-05-15 578.49 579.39 574.86 576.95 16.9M
2023-05-12 577.76 582.19 574.49 580.54 21.1M
2023-05-11 583.30 583.45 575.76 576.83 30.4M
2023-05-10 585.15 585.58 580.12 583.46 17.3M
2023-05-09 589.84 589.84 583.88 585.21 19.5M
2023-05-08 589.97 591.11 587.94 589.76 24.7M
2023-05-05 592.95 593.93 587.98 589.70 16.8M
2023-05-04 591.18 594.22 589.79 592.96 18.1M
2023-05-03 587.89 592.74 586.39 591.29 18.2M
2023-05-02 584.40 588.60 584.30 588.07 25.9M
2023-04-28 583.25 586.93 583.25 584.35 17.5M
2023-04-27 584.52 585.27 580.53 582.88 16.8M
2023-04-26 577.99 584.70 577.99 584.53 27.8M
2023-04-25 583.80 585.03 577.58 577.58 22.3M
2023-04-24 579.73 584.92 579.52 583.58 20.5M
2023-04-21 581.26 584.24 578.19 579.12 32.1M
2023-04-20 585.96 585.96 580.72 581.23 29.5M
2023-04-19 585.13 588.54 584.96 585.94 34.5M
2023-04-18 587.86 589.69 585.15 585.85 64.2M
2023-04-17 590.61 590.61 586.18 587.83 44.8M
2023-04-14 585.37 590.82 585.37 590.51 31.5M
2023-04-13 586.96 588.34 584.96 585.34 30.8M
2023-04-12 584.76 588.34 584.76 587.00 23.4M
2023-04-11 580.54 586.11 580.36 584.51 20.0M
2023-04-10 578.49 581.61 578.22 580.38 16.2M
2023-04-07 578.18 581.25 577.81 578.52 12.6M
2023-04-06 580.58 581.83 576.80 577.93 20.8M
2023-03-31 583.35 584.39 581.38 581.75 18.9M
2023-03-30 583.50 586.42 580.90 583.28 21.3M
2023-03-29 579.64 587.08 579.64 586.88 22.6M
2023-03-28 581.29 582.81 578.38 579.63 20.8M
2023-03-27 578.61 581.77 578.61 581.32 20.3M
2023-03-24 576.71 580.18 576.71 578.59 18.7M
2023-03-23 573.93 576.66 573.00 576.66 18.9M
2023-03-22 571.19 575.73 571.19 573.76 22.3M
2023-03-21 569.21 572.00 569.21 570.37 31.3M
2023-03-20 567.59 569.64 566.28 568.13 27.8M
2023-03-17 567.53 570.36 566.16 566.26 37.7M
2023-03-16 571.53 572.43 566.18 567.08 37.1M
2023-03-15 570.31 575.49 570.31 572.26 35.9M
2023-03-14 576.20 576.20 569.11 570.35 35.8M
2023-03-13 577.18 577.94 572.10 577.17 35.4M
2023-03-10 582.48 582.48 575.61 577.85 37.4M
2023-03-09 591.08 591.18 582.40 582.49 44.2M
2023-03-08 588.12 590.68 587.15 589.67 27.1M
2023-03-07 584.83 590.90 584.83 589.56 28.6M
2023-03-06 581.69 587.13 581.69 584.71 33.7M
2023-03-03 585.37 585.92 581.60 581.60 26.8M
2023-03-02 586.12 590.17 585.49 588.35 26.9M
2023-03-01 586.75 587.11 581.30 584.75 31.2M
2023-02-24 590.10 590.97 584.36 586.88 28.0M
2023-02-23 587.89 591.70 586.89 589.93 50.7M
2023-02-22 587.31 587.81 581.87 587.66 24.1M
2023-02-21 587.88 589.06 585.82 587.68 22.3M
2023-02-20 583.94 588.44 583.94 588.04 26.0M
2023-02-17 587.87 587.87 583.17 584.45 27.9M
2023-02-16 587.90 592.11 587.90 588.27 30.1M
2023-02-15 587.69 590.29 586.18 586.82 26.4M
2023-02-14 586.97 592.59 586.97 589.71 25.9M
2023-02-13 585.46 589.08 583.39 586.79 32.6M
2023-02-10 590.30 590.30 584.80 585.47 29.9M
2023-02-09 595.26 595.29 589.63 590.36 31.5M
2023-02-08 590.29 596.61 590.29 595.88 30.1M
2023-02-07 587.50 591.32 587.50 590.89 53.6M
2023-02-06 584.49 588.83 584.09 586.44 20.6M
2023-02-03 583.90 587.18 583.69 586.92 25.9M
2023-02-02 586.81 586.81 580.53 585.83 30.7M
2023-02-01 588.61 589.98 583.61 586.72 38.1M
2023-01-31 593.22 593.25 586.09 587.87 27.6M
2023-01-30 588.93 597.55 588.43 593.54 38.9M
2023-01-17 583.19 586.84 582.42 586.28 26.9M
2023-01-16 587.96 590.75 581.18 583.03 23.1M
2023-01-13 582.38 591.26 582.38 588.06 20.1M
2023-01-12 584.66 585.88 580.68 582.32 19.4M
2023-01-11 583.33 585.24 581.83 582.98 28.1M
2023-01-10 585.43 585.84 580.99 582.86 39.8M
2023-01-09 579.03 589.81 579.03 586.74 32.3M
2023-01-06 579.81 580.98 576.84 578.62 34.1M
2023-01-05 579.24 582.78 579.24 579.82 70.3M
2023-01-04 576.75 579.68 575.55 577.60 59.3M
2023-01-03 582.03 582.03 574.21 576.50 30.9M