Ta-Yuan Cogeneration Co Ltd (8931)

8931
🏛️ 대만 →
52.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 31.65 31.80 31.65 31.80 0.0M
2021-12-29 31.65 31.65 31.60 31.65 0.0M
2021-12-28 31.60 31.65 31.55 31.55 0.0M
2021-12-27 31.30 31.50 31.30 31.50 0.0M
2021-12-24 31.25 31.35 31.20 31.30 0.0M
2021-12-23 31.25 31.35 31.20 31.30 0.0M
2021-12-22 31.25 31.40 31.25 31.25 0.0M
2021-12-21 31.30 31.30 31.15 31.25 0.0M
2021-12-20 31.20 31.35 31.20 31.20 0.0M
2021-12-17 31.05 31.20 31.05 31.20 0.0M
2021-12-16 31.15 31.20 31.15 31.20 0.0M
2021-12-15 31.20 31.20 31.15 31.15 0.0M
2021-12-14 31.15 31.15 31.00 31.10 0.0M
2021-12-13 31.45 31.45 31.05 31.20 0.0M
2021-12-10 31.20 31.20 31.10 31.20 0.0M
2021-12-09 31.20 31.20 31.15 31.20 0.0M
2021-12-08 31.45 31.45 31.10 31.20 0.0M
2021-12-07 31.30 31.45 31.30 31.40 0.0M
2021-12-06 31.20 31.45 31.15 31.45 0.0M
2021-12-03 31.45 31.60 31.20 31.40 0.0M
2021-12-02 31.45 31.45 31.25 31.40 0.0M
2021-12-01 31.45 31.45 31.20 31.40 0.0M
2021-11-30 31.50 31.65 31.45 31.60 0.0M
2021-11-29 31.30 31.65 31.20 31.65 0.0M
2021-11-26 31.70 31.70 31.60 31.70 0.0M
2021-11-25 31.80 31.80 31.75 31.80 0.0M
2021-11-24 31.80 31.80 31.75 31.80 0.0M
2021-11-23 31.60 31.80 31.55 31.80 0.0M
2021-11-22 31.55 31.55 31.50 31.55 0.0M
2021-11-19 31.65 31.65 31.50 31.60 0.0M
2021-11-18 31.85 31.85 31.50 31.65 0.0M
2021-11-17 31.80 31.80 31.60 31.65 0.0M
2021-11-16 31.80 31.80 31.75 31.80 0.0M
2021-11-15 32.00 32.00 31.70 31.80 0.0M
2021-11-12 31.80 31.85 31.60 31.85 0.0M
2021-11-11 31.80 32.00 31.75 32.00 0.0M
2021-11-10 32.00 32.00 31.70 32.00 0.0M
2021-11-09 31.95 32.20 31.75 32.15 0.0M
2021-11-08 31.95 31.95 31.70 31.95 0.0M
2021-11-05 32.10 32.20 31.90 31.95 0.0M
2021-11-04 32.10 32.10 31.75 32.10 0.0M
2021-11-03 32.50 32.50 31.50 32.10 0.0M
2021-11-02 32.90 32.95 32.70 32.80 0.0M
2021-11-01 32.90 33.10 32.75 32.90 0.0M
2021-10-29 32.80 33.55 32.80 32.90 0.0M
2021-10-28 32.90 32.95 32.65 32.65 0.0M
2021-10-27 32.80 32.95 32.80 32.85 0.0M
2021-10-26 32.70 32.85 32.65 32.80 0.0M
2021-10-25 32.70 32.75 32.50 32.70 0.0M
2021-10-22 32.65 32.70 32.40 32.70 0.0M
2021-10-21 32.50 32.75 32.50 32.65 0.0M
2021-10-20 32.60 32.70 32.40 32.65 0.0M
2021-10-19 32.70 32.80 32.30 32.60 0.0M
2021-10-18 32.55 32.55 32.45 32.50 0.0M
2021-10-15 32.45 32.70 32.40 32.50 0.0M
2021-10-14 32.70 32.80 32.30 32.35 0.0M
2021-10-13 32.85 32.85 32.50 32.70 0.0M
2021-10-12 32.35 32.75 32.35 32.75 0.0M
2021-10-08 32.65 32.90 32.40 32.50 0.0M
2021-10-07 32.50 32.80 32.50 32.65 0.0M
2021-10-06 32.50 32.75 32.35 32.50 0.0M
2021-10-05 33.00 34.00 32.20 32.50 0.0M
2021-10-04 34.20 34.20 32.20 33.50 0.0M
2021-10-01 33.50 33.90 33.10 33.45 0.0M
2021-09-30 33.10 33.75 33.00 33.50 0.0M
2021-09-29 32.95 33.25 32.90 33.00 0.0M
2021-09-28 32.80 33.00 32.50 32.95 0.0M
2021-09-27 32.10 33.45 32.10 32.80 0.0M
2021-09-24 31.80 32.30 31.80 32.10 0.0M
2021-09-23 31.70 31.75 31.65 31.75 0.0M
2021-09-22 31.80 31.80 31.60 31.70 0.0M
2021-09-17 31.70 31.90 31.50 31.70 0.0M
2021-09-16 31.20 31.70 31.20 31.70 0.0M
2021-09-15 31.20 31.25 31.15 31.20 0.0M
2021-09-14 31.10 31.20 31.10 31.15 0.0M
2021-09-13 31.00 31.10 31.00 31.10 0.0M
2021-09-10 31.00 31.05 30.90 31.00 0.0M
2021-09-09 31.00 31.05 30.95 30.95 0.0M
2021-09-08 31.05 31.10 30.90 30.95 0.0M
2021-09-07 30.80 31.10 30.80 30.95 0.0M
2021-09-06 30.85 30.95 30.80 30.85 0.0M
2021-09-03 30.80 30.90 30.70 30.80 0.0M
2021-09-02 30.45 30.85 30.45 30.75 0.0M
2021-09-01 30.35 30.60 30.35 30.50 0.0M
2021-08-31 30.30 30.45 30.30 30.35 0.0M
2021-08-30 30.30 30.40 30.05 30.30 0.0M
2021-08-27 30.00 30.20 30.00 30.20 0.0M
2021-08-26 30.05 30.05 30.00 30.00 0.0M
2021-08-25 30.00 30.05 29.90 30.05 0.0M
2021-08-24 30.00 30.00 29.90 30.00 0.0M
2021-08-23 29.95 30.15 29.85 30.00 0.0M
2021-08-20 29.65 29.95 29.60 29.85 0.0M
2021-08-19 29.65 29.70 29.60 29.60 0.0M
2021-08-18 29.70 29.75 29.50 29.65 0.0M
2021-08-17 29.70 29.95 29.70 29.70 0.0M
2021-08-16 29.90 30.35 29.60 29.65 0.0M
2021-08-13 29.70 29.90 29.60 29.90 0.0M
2021-08-12 29.65 29.70 29.55 29.60 0.0M
2021-08-11 30.80 30.80 30.65 30.65 0.0M
2021-08-10 31.05 31.05 30.70 30.80 0.0M
2021-08-09 31.15 31.55 30.90 31.05 0.0M
2021-08-06 31.50 31.50 31.00 31.15 0.0M
2021-08-05 31.45 31.65 31.20 31.50 0.0M
2021-08-04 31.00 32.10 31.00 31.75 0.0M
2021-08-03 30.70 30.70 30.30 30.40 0.0M
2021-08-02 30.80 30.80 30.30 30.40 0.0M
2021-07-30 30.60 30.80 30.35 30.55 0.0M
2021-07-29 30.15 30.90 30.15 30.55 0.0M
2021-07-28 30.10 30.25 30.00 30.20 0.0M
2021-07-27 30.20 30.25 30.10 30.10 0.0M
2021-07-26 30.10 30.20 29.90 30.20 0.0M
2021-07-23 29.90 30.00 29.75 30.00 0.0M
2021-07-22 29.90 29.95 29.85 29.90 0.0M
2021-07-21 29.95 29.95 29.75 29.90 0.0M
2021-07-20 29.90 29.95 29.70 29.85 0.0M
2021-07-19 29.95 30.00 29.90 29.95 0.0M
2021-07-16 30.00 30.00 29.85 29.95 0.0M
2021-07-15 29.95 29.95 29.80 29.90 0.0M
2021-07-14 30.00 30.00 29.85 29.85 0.0M
2021-07-13 29.95 30.00 29.75 29.80 0.0M
2021-07-12 29.55 30.05 29.55 29.80 0.0M
2021-07-09 29.10 29.45 29.05 29.25 0.0M
2021-07-08 29.05 29.15 28.90 29.15 0.0M
2021-07-07 29.15 29.15 28.90 29.00 0.0M
2021-07-06 29.10 29.10 28.90 28.95 0.0M
2021-07-05 29.10 29.10 29.00 29.10 0.0M
2021-07-02 29.10 29.15 29.00 29.10 0.0M
2021-07-01 29.15 29.15 28.90 29.05 0.0M
2021-06-30 29.10 29.15 29.05 29.15 0.0M
2021-06-29 29.20 29.30 28.60 29.00 0.0M
2021-06-28 29.20 29.25 29.10 29.20 0.0M
2021-06-25 29.20 29.25 29.10 29.25 0.0M
2021-06-24 29.30 29.30 29.10 29.20 0.0M
2021-06-23 29.00 29.45 28.85 29.15 0.0M
2021-06-22 28.95 29.00 28.80 28.85 0.0M
2021-06-21 29.00 29.05 28.70 28.95 0.0M
2021-06-18 29.00 29.05 28.95 29.05 0.0M
2021-06-17 29.10 29.10 29.00 29.05 0.0M
2021-06-16 29.10 29.10 28.95 29.00 0.0M
2021-06-15 28.80 29.05 28.60 29.00 0.0M
2021-06-11 28.95 28.95 28.80 28.80 0.0M
2021-06-10 28.85 29.10 28.80 28.90 0.0M
2021-06-09 29.30 29.30 28.80 28.95 0.0M
2021-06-08 29.20 29.20 28.85 28.95 0.0M
2021-06-07 28.85 28.85 28.80 28.85 0.0M
2021-06-04 28.95 28.95 28.80 28.80 0.0M
2021-06-03 29.10 29.10 28.90 28.90 0.0M
2021-06-02 29.00 29.25 28.80 29.10 0.0M
2021-06-01 29.00 29.20 28.95 29.00 0.0M
2021-05-31 29.10 29.25 28.95 29.10 0.0M
2021-05-28 29.25 29.25 29.20 29.25 0.0M
2021-05-27 29.45 29.50 29.00 29.25 0.0M
2021-05-26 29.30 29.45 29.00 29.45 0.0M
2021-05-25 29.45 29.45 29.20 29.20 0.0M
2021-05-24 28.90 29.35 28.80 29.30 0.0M
2021-05-21 29.45 29.70 29.15 29.35 0.0M
2021-05-20 29.00 29.50 28.95 29.15 0.0M
2021-05-19 28.90 29.00 28.70 28.95 0.0M
2021-05-18 27.95 28.65 27.95 28.55 0.0M
2021-05-17 27.55 27.95 27.30 27.65 0.0M
2021-05-14 29.60 29.60 28.00 28.10 0.0M
2021-05-13 27.80 28.00 27.60 27.85 0.0M
2021-05-12 28.40 28.65 27.85 28.05 0.0M
2021-05-11 28.90 28.95 28.40 28.55 0.0M
2021-05-10 29.05 29.05 28.85 29.00 0.0M
2021-05-07 29.15 29.20 28.95 29.10 0.0M
2021-05-06 28.90 29.05 28.75 29.05 0.0M
2021-05-05 29.00 29.00 28.70 28.95 0.0M
2021-05-04 29.25 29.50 28.70 29.10 0.0M
2021-05-03 29.35 29.40 29.00 29.30 0.0M
2021-04-29 29.65 29.85 29.20 29.30 0.0M
2021-04-28 29.90 29.90 29.40 29.60 0.0M
2021-04-27 29.60 29.85 29.45 29.70 0.0M
2021-04-26 29.50 29.60 29.30 29.50 0.0M
2021-04-23 29.50 29.70 29.40 29.50 0.0M
2021-04-22 29.80 29.90 29.50 29.55 0.0M
2021-04-21 29.80 29.80 29.65 29.80 0.0M
2021-04-20 29.80 29.80 29.50 29.60 0.0M
2021-04-19 29.80 29.95 29.75 29.80 0.0M
2021-04-16 29.80 29.95 29.70 29.95 0.0M
2021-04-15 29.65 29.85 29.50 29.80 0.0M
2021-04-14 29.85 29.95 28.50 29.70 0.0M
2021-04-13 30.00 30.15 29.80 29.85 0.0M
2021-04-12 30.00 30.05 29.80 30.00 0.0M
2021-04-09 30.50 30.50 29.80 29.95 0.0M
2021-04-08 30.30 30.80 29.70 30.35 0.0M
2021-04-07 30.05 30.30 29.70 30.20 0.0M
2021-04-06 29.90 30.15 29.70 30.05 0.0M
2021-04-01 29.90 30.05 29.70 29.80 0.0M
2021-03-31 29.85 29.85 29.75 29.80 0.0M
2021-03-30 29.90 29.95 29.70 29.85 0.0M
2021-03-29 30.25 30.25 29.70 29.85 0.0M
2021-03-26 30.25 30.35 29.80 30.05 0.0M
2021-03-25 30.10 30.25 30.00 30.20 0.0M
2021-03-24 30.05 30.15 29.80 30.10 0.0M
2021-03-23 29.95 30.30 29.80 30.05 0.0M
2021-03-22 30.10 30.10 29.80 30.00 0.0M
2021-03-19 30.00 30.10 29.90 30.05 0.0M
2021-03-18 29.90 30.10 29.90 30.05 0.0M
2021-03-17 29.80 29.95 29.50 29.90 0.0M
2021-03-16 30.05 30.05 29.55 29.70 0.0M
2021-03-15 30.05 30.05 29.65 29.85 0.0M
2021-03-12 30.00 30.10 29.90 29.95 0.0M
2021-03-11 29.90 30.05 29.70 29.95 0.0M
2021-03-10 30.00 30.10 29.85 29.90 0.0M
2021-03-09 30.05 30.20 29.80 30.20 0.0M
2021-03-08 30.25 30.30 29.70 30.25 0.0M
2021-03-05 30.00 30.20 29.70 30.10 0.0M
2021-03-04 29.90 30.25 29.80 30.20 0.0M
2021-03-03 30.00 30.25 29.75 30.00 0.0M
2021-03-02 29.85 30.10 29.85 30.10 0.0M
2021-02-26 29.95 29.95 29.60 29.90 0.0M
2021-02-25 29.95 30.00 29.75 29.95 0.0M
2021-02-24 29.90 29.95 29.60 29.80 0.0M
2021-02-23 30.05 30.30 29.60 29.85 0.0M
2021-02-22 29.65 30.70 29.60 30.05 0.0M
2021-02-19 29.90 29.90 29.60 29.90 0.0M
2021-02-18 29.55 29.90 29.55 29.90 0.0M
2021-02-17 29.95 29.95 29.80 29.90 0.0M
2021-02-05 29.95 29.95 29.85 29.85 0.0M
2021-02-04 30.10 30.10 29.70 30.00 0.0M
2021-02-03 30.25 30.25 29.90 30.15 0.0M
2021-02-02 29.80 30.25 29.60 30.25 0.0M
2021-02-01 29.45 29.95 29.30 29.80 0.0M
2021-01-29 29.50 29.50 29.30 29.45 0.0M
2021-01-28 29.70 29.70 29.40 29.60 0.0M
2021-01-27 29.60 29.75 29.50 29.70 0.0M
2021-01-26 29.45 29.80 29.45 29.80 0.0M
2021-01-25 29.40 29.85 29.40 29.85 0.0M
2021-01-22 29.95 29.95 29.90 29.90 0.0M
2021-01-21 29.50 30.30 29.50 29.95 0.0M
2021-01-20 30.10 30.10 29.70 29.80 0.0M
2021-01-19 30.30 30.40 29.90 30.10 0.0M
2021-01-18 29.90 29.95 29.80 29.95 0.0M
2021-01-15 30.20 30.20 29.50 30.00 0.0M
2021-01-14 30.35 30.35 29.75 30.20 0.0M
2021-01-13 30.30 30.45 30.10 30.40 0.0M
2021-01-12 30.55 30.65 30.40 30.45 0.0M
2021-01-11 30.95 30.95 30.50 30.95 0.0M
2021-01-08 30.80 31.25 30.50 30.95 0.0M
2021-01-07 31.00 31.00 30.50 30.75 0.0M
2021-01-06 30.65 31.35 30.05 30.90 0.0M
2021-01-05 30.75 30.75 30.60 30.65 0.0M
2021-01-04 30.75 30.95 30.70 30.90 0.0M