Ta-Yuan Cogeneration Co Ltd (8931)

8931
🏛️ 대만 →
52.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 46.80 47.55 46.80 47.25 0.0M
2023-12-28 47.00 47.70 46.80 46.80 0.0M
2023-12-27 47.60 47.60 46.90 47.20 0.0M
2023-12-26 47.15 47.45 46.95 47.35 0.0M
2023-12-25 46.90 47.50 46.70 46.90 0.0M
2023-12-22 46.90 47.90 46.90 47.10 0.0M
2023-12-21 47.45 47.45 46.80 46.90 0.0M
2023-12-20 47.20 47.75 47.10 47.45 0.0M
2023-12-19 48.20 48.20 47.25 47.45 0.0M
2023-12-18 48.15 48.40 47.20 47.75 0.0M
2023-12-15 48.60 48.60 48.15 48.35 0.0M
2023-12-14 48.25 48.90 47.90 48.35 0.0M
2023-12-13 49.00 49.25 48.20 48.45 0.0M
2023-12-12 48.85 49.40 48.70 48.70 0.0M
2023-12-11 49.30 49.30 48.75 48.75 0.0M
2023-12-08 49.55 49.60 48.65 49.30 0.0M
2023-12-07 51.50 51.50 49.60 49.85 0.0M
2023-12-06 48.50 50.50 48.40 50.00 0.0M
2023-12-05 48.60 48.60 47.55 48.30 0.0M
2023-12-04 48.85 48.85 48.00 48.30 0.0M
2023-12-01 49.00 49.10 48.20 48.25 0.0M
2023-11-30 49.70 49.85 48.70 49.00 0.0M
2023-11-29 49.25 49.75 48.80 49.25 0.0M
2023-11-28 49.30 49.85 49.25 49.25 0.0M
2023-11-27 50.50 50.50 48.90 49.55 0.0M
2023-11-24 51.90 51.90 49.85 50.50 0.0M
2023-11-23 48.00 52.50 48.00 51.80 0.0M
2023-11-22 48.10 48.75 47.60 48.00 0.0M
2023-11-21 49.35 49.65 48.00 48.10 0.0M
2023-11-20 49.35 50.00 48.20 49.70 0.0M
2023-11-17 43.70 47.90 43.60 47.90 0.0M
2023-11-16 43.95 43.95 43.25 43.55 0.0M
2023-11-15 43.15 43.85 42.90 43.75 0.0M
2023-11-14 43.10 43.10 42.60 43.05 0.0M
2023-11-13 42.85 43.05 42.45 42.90 0.0M
2023-11-10 43.90 44.15 42.60 42.90 0.0M
2023-11-09 44.45 44.45 43.30 43.90 0.0M
2023-11-08 44.40 44.75 44.10 44.45 0.0M
2023-11-07 44.40 44.75 43.30 44.15 0.0M
2023-11-06 42.95 44.70 42.95 44.35 0.0M
2023-11-03 43.15 43.15 42.50 43.00 0.0M
2023-11-02 43.00 43.20 42.20 42.60 0.0M
2023-11-01 43.00 43.40 42.00 42.55 0.0M
2023-10-31 43.80 43.80 42.00 42.30 0.0M
2023-10-30 44.00 44.50 43.05 44.00 0.0M
2023-10-27 43.85 44.10 43.60 44.00 0.0M
2023-10-26 43.50 43.75 43.10 43.10 0.0M
2023-10-25 42.05 43.75 42.05 43.50 0.0M
2023-10-24 41.35 42.20 41.00 42.00 0.0M
2023-10-23 40.90 41.20 40.50 41.15 0.0M
2023-10-20 41.85 41.85 39.90 40.65 0.0M
2023-10-19 41.50 41.85 40.85 41.40 0.0M
2023-10-18 41.85 42.15 40.45 41.45 0.0M
2023-10-17 42.00 42.25 41.50 41.85 0.0M
2023-10-16 42.10 42.10 41.60 41.95 0.0M
2023-10-13 42.30 42.45 41.70 42.25 0.0M
2023-10-12 42.00 42.45 42.00 42.05 0.0M
2023-10-11 42.45 42.75 41.80 42.00 0.0M
2023-10-06 42.65 43.20 42.65 42.90 0.0M
2023-10-05 43.30 43.30 42.75 42.95 0.0M
2023-10-04 43.65 43.65 42.50 43.00 0.0M
2023-10-03 43.80 43.80 43.20 43.60 0.0M
2023-10-02 43.75 44.55 43.40 43.80 0.0M
2023-09-28 43.90 44.40 43.50 44.10 0.0M
2023-09-27 44.10 44.65 43.20 43.50 0.0M
2023-09-26 43.90 44.15 43.40 44.10 0.0M
2023-09-25 43.90 44.45 43.85 44.20 0.0M
2023-09-22 43.00 43.75 43.00 43.70 0.0M
2023-09-21 43.15 43.50 42.30 43.45 0.0M
2023-09-20 44.40 44.40 43.00 43.15 0.0M
2023-09-19 45.05 45.05 44.00 44.40 0.0M
2023-09-18 44.70 45.65 44.40 44.85 0.0M
2023-09-15 45.50 45.50 44.30 44.70 0.0M
2023-09-14 45.10 45.20 44.60 44.90 0.0M
2023-09-13 45.40 45.70 44.45 44.80 0.0M
2023-09-12 45.80 46.10 45.15 45.65 0.0M
2023-09-11 46.80 46.95 45.40 46.05 0.0M
2023-09-08 47.50 48.35 46.60 46.70 0.0M
2023-09-07 48.35 48.45 47.50 48.15 0.0M
2023-09-06 49.00 49.00 47.75 48.50 0.0M
2023-09-05 49.35 49.35 47.95 48.80 0.0M
2023-09-04 47.40 48.70 47.35 48.45 0.0M
2023-09-01 47.00 47.45 46.90 47.15 0.0M
2023-08-31 46.80 47.05 46.50 47.05 0.0M
2023-08-30 47.50 47.50 46.50 46.80 0.0M
2023-08-29 47.20 47.50 46.55 47.15 0.0M
2023-08-28 47.70 47.95 47.10 47.15 0.0M
2023-08-25 46.30 47.40 46.00 47.25 0.0M
2023-08-24 46.35 47.20 45.90 46.65 0.0M
2023-08-23 47.00 47.30 46.25 46.70 0.0M
2023-08-22 47.55 47.55 46.00 46.95 0.0M
2023-08-21 47.70 47.75 46.90 47.30 0.0M
2023-08-18 47.70 48.40 46.75 47.30 0.0M
2023-08-17 46.50 47.95 45.50 47.65 0.0M
2023-08-16 46.50 46.75 45.40 46.20 0.0M
2023-08-15 46.50 47.50 46.45 46.75 0.0M
2023-08-14 48.15 49.30 46.10 46.50 0.0M
2023-08-11 49.60 49.60 48.00 48.80 0.0M
2023-08-10 49.45 49.90 47.50 49.05 0.0M
2023-08-09 50.30 50.50 48.95 49.45 0.0M
2023-08-08 52.90 53.60 50.00 50.90 0.0M
2023-08-07 52.80 53.20 52.10 52.80 0.0M
2023-08-04 53.50 53.50 52.00 52.40 0.0M
2023-08-02 55.30 56.70 52.90 53.50 0.0M
2023-08-01 57.50 57.80 56.40 57.20 0.0M
2023-07-31 58.00 58.50 56.70 57.40 0.0M
2023-07-28 57.00 57.20 56.00 56.80 0.0M
2023-07-27 57.10 57.10 56.00 56.70 0.0M
2023-07-26 58.00 58.00 55.80 56.60 0.0M
2023-07-25 56.00 58.60 56.00 57.60 0.0M
2023-07-24 55.90 56.50 54.00 55.60 0.0M
2023-07-21 56.00 56.60 55.40 55.90 0.0M
2023-07-20 57.10 57.90 56.80 56.80 0.0M
2023-07-19 58.00 59.00 56.80 57.00 0.0M
2023-07-18 59.90 60.00 56.60 57.00 0.0M
2023-07-17 57.00 58.60 56.70 58.10 0.0M
2023-07-14 57.00 57.10 56.20 56.60 0.0M
2023-07-13 56.20 57.70 56.20 57.10 0.0M
2023-07-12 56.60 56.60 55.40 56.00 0.0M
2023-07-11 58.20 58.20 56.40 56.50 0.0M
2023-07-10 58.60 59.30 57.90 58.00 0.0M
2023-07-07 57.70 59.40 57.30 58.60 0.0M
2023-07-06 60.60 60.60 57.40 58.20 0.0M
2023-07-05 60.80 61.40 60.10 60.30 0.0M
2023-07-04 62.90 62.90 60.60 60.60 0.0M
2023-07-03 63.00 63.00 61.90 62.70 0.0M
2023-06-30 62.80 62.90 61.60 62.50 0.0M
2023-06-29 62.60 62.90 62.20 62.60 0.0M
2023-06-28 62.00 62.70 61.50 62.10 0.0M
2023-06-27 62.60 63.40 61.30 61.30 0.0M
2023-06-26 64.10 65.10 63.40 64.60 0.0M
2023-06-21 63.30 64.50 63.30 64.40 0.0M
2023-06-20 65.60 65.60 63.70 63.70 0.0M
2023-06-19 65.60 66.80 64.20 65.10 0.0M
2023-06-16 64.00 68.70 64.00 65.60 0.0M
2023-06-15 64.00 64.50 61.60 63.90 0.0M
2023-06-14 68.30 68.30 62.50 63.60 0.0M
2023-06-13 68.40 68.40 66.50 67.00 0.0M
2023-06-12 68.30 70.20 66.80 67.60 0.0M
2023-06-09 68.40 68.80 67.40 67.60 0.0M
2023-06-08 69.00 70.70 68.00 68.00 0.0M
2023-06-07 69.40 70.20 68.60 69.50 0.0M
2023-06-06 70.00 70.40 67.70 69.40 0.0M
2023-06-05 68.50 70.00 68.40 69.60 0.0M
2023-06-02 68.10 69.00 67.70 68.20 0.0M
2023-06-01 69.60 69.60 67.50 67.90 0.0M
2023-05-31 68.00 69.30 68.00 69.00 0.0M
2023-05-30 69.00 69.00 67.00 67.80 0.0M
2023-05-29 65.60 70.10 65.60 68.30 0.0M
2023-05-26 67.60 67.70 65.00 65.30 0.0M
2023-05-25 68.60 68.60 67.40 67.50 0.0M
2023-05-24 68.80 69.20 68.00 68.70 0.0M
2023-05-23 68.70 69.50 67.60 68.80 0.0M
2023-05-22 67.10 69.40 66.60 68.30 0.0M
2023-05-19 69.60 69.60 67.00 67.10 0.0M
2023-05-18 69.60 69.60 68.30 68.50 0.0M
2023-05-17 66.70 68.50 66.70 68.00 0.0M
2023-05-16 68.30 68.90 67.00 67.10 0.0M
2023-05-15 66.70 67.80 66.70 67.70 0.0M
2023-05-12 68.00 68.50 66.60 67.80 0.0M
2023-05-11 70.50 72.60 68.00 68.00 0.0M
2023-05-10 73.70 73.90 71.40 73.60 0.0M
2023-05-09 75.80 75.80 72.50 72.90 0.0M
2023-05-08 74.60 77.80 74.50 75.00 0.0M
2023-05-05 74.80 75.00 73.50 74.60 0.0M
2023-05-04 73.50 75.60 72.80 74.90 0.0M
2023-05-03 74.50 75.00 73.60 73.70 0.0M
2023-05-02 74.10 75.30 74.00 74.80 0.0M
2023-04-28 74.80 74.80 72.50 73.90 0.0M
2023-04-27 73.50 74.50 71.60 73.90 0.0M
2023-04-26 70.50 75.10 70.50 73.50 0.0M
2023-04-25 74.90 75.50 71.10 71.60 0.0M
2023-04-24 74.20 75.80 74.20 74.70 0.0M
2023-04-21 77.60 78.10 74.50 76.00 0.0M
2023-04-20 77.10 79.00 76.50 76.90 0.0M
2023-04-19 77.30 78.50 76.20 76.70 0.0M
2023-04-18 79.00 79.80 76.20 76.70 0.0M
2023-04-17 77.60 80.60 77.60 78.40 0.0M
2023-04-14 79.10 80.90 77.50 78.30 0.0M
2023-04-13 84.00 84.70 79.10 80.10 0.0M
2023-04-12 82.00 84.50 79.80 84.20 0.0M
2023-04-11 80.00 80.70 77.60 79.80 0.0M
2023-04-10 75.30 79.90 75.30 79.70 0.0M
2023-04-07 76.00 78.20 75.30 75.50 0.0M
2023-04-06 76.20 78.40 72.70 75.50 0.0M
2023-03-31 80.50 81.60 76.60 77.90 0.0M
2023-03-30 80.90 82.50 78.00 78.00 0.0M
2023-03-29 73.80 79.80 73.60 79.30 0.0M
2023-03-28 77.00 81.00 70.70 72.60 0.0M
2023-03-27 70.10 76.80 69.90 75.50 0.0M
2023-03-24 71.30 73.20 69.50 70.60 0.0M
2023-03-23 66.30 69.80 66.20 69.40 0.0M
2023-03-22 65.70 67.00 64.00 66.30 0.0M
2023-03-21 62.60 65.80 62.20 64.80 0.0M
2023-03-20 62.00 62.70 60.70 61.80 0.0M
2023-03-17 60.50 62.40 60.50 61.40 0.0M
2023-03-16 61.40 62.00 59.20 59.70 0.0M
2023-03-15 63.30 63.80 61.00 61.40 0.0M
2023-03-14 62.50 63.20 60.90 62.10 0.0M
2023-03-13 62.20 63.40 60.50 61.80 0.0M
2023-03-10 61.90 64.20 60.20 62.20 0.0M
2023-03-09 59.00 63.40 57.80 62.80 0.0M
2023-03-08 59.90 59.90 57.80 58.60 0.0M
2023-03-07 55.80 60.30 55.20 60.30 0.0M
2023-03-06 55.10 55.20 54.40 54.90 0.0M
2023-03-03 55.60 56.90 54.50 54.60 0.0M
2023-03-02 55.70 55.70 53.80 55.60 0.0M
2023-03-01 56.80 60.20 54.50 55.00 0.0M
2023-02-24 52.70 54.80 51.80 54.80 0.0M
2023-02-23 52.50 52.70 51.90 52.40 0.0M
2023-02-22 53.50 53.50 51.20 52.20 0.0M
2023-02-21 53.00 54.60 53.00 53.60 0.0M
2023-02-20 52.90 53.20 52.10 53.20 0.0M
2023-02-17 52.60 52.80 51.50 52.50 0.0M
2023-02-16 53.80 53.80 51.90 52.40 0.0M
2023-02-15 50.90 55.80 50.80 53.90 0.0M
2023-02-14 51.00 51.60 50.50 50.80 0.0M
2023-02-13 51.40 51.40 50.50 50.90 0.0M
2023-02-10 50.70 51.90 50.00 51.10 0.0M
2023-02-09 51.60 51.60 49.15 50.50 0.0M
2023-02-08 53.10 53.10 51.00 51.60 0.0M
2023-02-07 53.70 54.40 52.30 53.00 0.0M
2023-02-06 49.90 54.20 49.90 53.00 0.0M
2023-02-03 48.70 49.75 48.00 49.60 0.0M
2023-02-02 49.65 49.75 47.70 48.65 0.0M
2023-02-01 46.80 48.40 46.75 48.10 0.0M
2023-01-31 45.50 46.70 45.50 46.50 0.0M
2023-01-30 44.30 46.80 44.30 45.70 0.0M
2023-01-17 43.00 44.65 43.00 44.15 0.0M
2023-01-16 42.60 43.50 42.60 42.95 0.0M
2023-01-13 44.30 44.45 42.70 42.95 0.0M
2023-01-12 44.30 44.30 43.15 44.25 0.0M
2023-01-11 45.95 46.10 44.00 44.00 0.0M
2023-01-10 45.50 45.95 44.70 45.70 0.0M
2023-01-09 44.00 46.45 44.00 45.00 0.0M
2023-01-06 43.30 43.65 42.95 43.50 0.0M
2023-01-05 43.90 43.90 42.80 43.55 0.0M
2023-01-04 43.50 43.60 43.00 43.40 0.0M
2023-01-03 41.95 43.95 41.60 43.50 0.0M