TBI Motion Technology Co Ltd (4540)

4540
🏛️ 대만 →
40.55
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 36.95 36.95 36.40 36.45 0.0M
2022-12-29 36.20 36.55 36.15 36.50 0.0M
2022-12-28 37.30 38.35 36.45 36.50 0.1M
2022-12-27 36.95 36.95 36.35 36.35 0.0M
2022-12-26 37.00 37.45 36.80 36.80 0.1M
2022-12-23 35.90 36.55 35.90 36.40 0.0M
2022-12-22 37.00 37.10 36.20 36.55 0.1M
2022-12-21 37.25 37.25 36.65 36.65 0.0M
2022-12-20 37.00 37.00 36.20 36.35 0.1M
2022-12-19 37.50 37.50 36.90 36.90 0.1M
2022-12-16 37.65 37.65 37.40 37.40 0.1M
2022-12-15 37.95 38.30 37.80 37.90 0.1M
2022-12-14 37.80 38.10 37.70 37.80 0.1M
2022-12-13 37.80 37.95 37.45 37.70 0.1M
2022-12-12 36.50 38.50 36.50 37.80 0.3M
2022-12-09 37.80 37.80 37.30 37.30 0.1M
2022-12-08 36.95 37.40 36.75 37.05 0.0M
2022-12-07 39.45 39.45 37.20 37.65 0.1M
2022-12-06 39.00 39.00 38.15 38.15 0.1M
2022-12-05 37.85 39.20 37.85 38.75 0.2M
2022-12-02 37.60 38.30 37.05 37.75 0.2M
2022-12-01 36.35 37.75 36.35 37.30 0.3M
2022-11-30 35.75 36.40 35.60 36.15 0.1M
2022-11-29 35.35 35.95 35.35 35.75 0.0M
2022-11-28 35.40 35.60 35.10 35.40 0.0M
2022-11-25 36.15 36.20 35.55 35.80 0.1M
2022-11-24 35.85 36.25 35.80 36.00 0.0M
2022-11-23 35.90 36.55 35.65 35.85 0.1M
2022-11-22 35.90 36.00 35.40 35.90 0.0M
2022-11-21 36.70 36.70 35.80 36.20 0.0M
2022-11-18 36.05 36.45 35.90 36.40 0.1M
2022-11-17 36.00 36.00 35.00 35.55 0.1M
2022-11-16 36.75 36.75 35.70 35.70 0.1M
2022-11-15 36.50 36.50 35.50 36.05 0.1M
2022-11-14 36.00 36.80 35.30 36.30 0.1M
2022-11-11 36.05 36.90 35.00 35.40 0.1M
2022-11-10 34.80 35.10 34.70 34.95 0.0M
2022-11-09 34.60 35.70 34.60 35.30 0.1M
2022-11-08 35.10 35.10 34.50 34.60 0.0M
2022-11-07 35.15 35.60 34.90 35.15 0.0M
2022-11-04 33.10 35.30 33.10 34.85 0.1M
2022-11-03 32.50 33.35 32.50 33.25 0.1M
2022-11-02 33.10 33.60 32.75 33.50 0.0M
2022-11-01 32.50 33.45 32.50 33.10 0.0M
2022-10-31 33.20 33.20 31.65 32.55 0.1M
2022-10-28 33.45 33.45 32.80 33.00 0.0M
2022-10-27 32.45 33.45 32.45 33.35 0.0M
2022-10-26 32.20 32.25 32.05 32.15 0.0M
2022-10-25 32.25 32.25 31.25 31.70 0.1M
2022-10-24 32.50 32.50 31.80 32.00 0.1M
2022-10-21 32.55 32.55 32.00 32.20 0.0M
2022-10-20 33.00 33.00 32.30 32.60 0.0M
2022-10-19 33.70 33.70 32.90 33.00 0.0M
2022-10-18 32.75 33.10 32.75 33.00 0.1M
2022-10-17 33.30 33.30 32.00 32.65 0.1M
2022-10-14 33.10 35.00 33.05 33.75 0.1M
2022-10-13 34.35 34.35 32.10 32.50 0.1M
2022-10-12 34.25 34.25 33.50 34.10 0.1M
2022-10-11 36.50 36.50 33.80 33.90 0.5M
2022-10-07 37.70 38.00 37.40 37.55 0.0M
2022-10-06 37.90 38.05 37.60 38.05 0.0M
2022-10-05 38.00 38.45 37.80 37.90 0.1M
2022-10-04 38.00 38.35 37.70 37.70 0.1M
2022-10-03 37.10 38.15 37.10 37.60 0.0M
2022-09-30 37.70 38.35 36.80 38.35 0.1M
2022-09-29 37.40 38.30 37.30 37.70 0.1M
2022-09-28 40.00 40.00 36.95 37.00 0.2M
2022-09-27 39.85 40.00 39.20 40.00 0.0M
2022-09-26 40.65 40.75 39.60 39.85 0.2M
2022-09-23 41.85 42.55 41.30 41.45 0.1M
2022-09-22 42.20 42.70 41.60 42.15 0.1M
2022-09-21 43.15 43.80 42.60 42.70 0.0M
2022-09-20 43.00 43.30 42.85 42.95 0.1M
2022-09-19 43.65 43.65 42.70 42.90 0.1M
2022-09-16 43.60 44.10 43.60 43.95 0.0M
2022-09-15 43.95 44.55 43.60 44.35 0.0M
2022-09-14 43.40 44.25 43.40 43.95 0.0M
2022-09-13 44.25 45.25 44.25 44.45 0.0M
2022-09-12 44.70 44.75 44.00 44.25 0.1M
2022-09-08 44.50 45.15 44.15 44.70 0.0M
2022-09-07 43.85 44.80 43.85 44.35 0.0M
2022-09-06 45.95 45.95 44.35 44.35 0.0M
2022-09-05 45.50 45.50 45.00 45.00 0.1M
2022-09-02 47.00 47.30 46.55 46.55 0.1M
2022-09-01 47.85 47.90 46.50 46.90 0.2M
2022-08-31 47.60 48.30 47.45 47.90 0.2M
2022-08-30 47.05 47.70 46.55 47.70 0.1M
2022-08-29 46.50 47.40 46.00 47.05 0.1M
2022-08-26 47.00 48.00 47.00 47.40 0.4M
2022-08-25 45.90 47.40 45.80 46.80 0.3M
2022-08-24 46.20 46.20 45.50 45.85 0.1M
2022-08-23 46.15 46.25 45.35 45.90 0.1M
2022-08-22 44.75 46.15 44.75 46.15 0.1M
2022-08-19 44.70 45.40 44.70 45.30 0.1M
2022-08-18 44.85 44.85 44.40 44.60 0.1M
2022-08-17 45.45 45.45 44.90 44.90 0.0M
2022-08-16 45.40 45.40 44.85 44.85 0.1M
2022-08-15 45.85 45.85 44.90 45.05 0.1M
2022-08-12 46.00 46.00 44.70 45.40 0.5M
2022-08-11 44.95 47.95 44.80 47.10 0.5M
2022-08-10 44.15 44.50 43.90 44.50 0.1M
2022-08-09 44.20 44.70 44.10 44.45 0.1M
2022-08-08 43.80 44.25 43.00 44.20 0.1M
2022-08-05 43.00 44.20 42.85 44.20 0.0M
2022-08-04 43.60 43.60 41.65 43.00 0.1M
2022-08-03 44.00 44.00 43.50 43.70 0.0M
2022-08-02 43.25 44.40 43.15 44.00 0.1M
2022-08-01 43.05 43.95 42.95 43.95 0.1M
2022-07-29 43.05 43.10 42.70 43.00 0.1M
2022-07-28 43.60 43.60 42.80 43.00 0.0M
2022-07-27 42.80 43.40 42.80 43.20 0.1M
2022-07-26 43.05 43.20 42.80 43.20 0.0M
2022-07-25 42.90 43.00 42.55 42.95 0.0M
2022-07-22 43.05 43.25 42.75 42.90 0.0M
2022-07-21 43.05 43.20 42.90 43.05 0.0M
2022-07-20 43.40 43.55 42.90 42.95 0.1M
2022-07-19 43.00 43.35 42.70 43.30 0.1M
2022-07-18 43.90 43.90 42.80 43.15 0.0M
2022-07-15 42.60 42.75 42.35 42.75 0.1M
2022-07-14 42.25 42.70 42.20 42.60 0.1M
2022-07-13 42.70 42.70 42.20 42.20 0.1M
2022-07-12 41.90 43.00 41.55 41.85 0.1M
2022-07-11 42.85 42.95 41.70 42.80 0.1M
2022-07-08 43.05 43.60 42.70 42.90 0.1M
2022-07-07 43.15 43.15 42.15 42.90 0.0M
2022-07-06 43.05 43.05 41.70 42.10 0.1M
2022-07-05 43.65 44.00 42.75 43.50 0.1M
2022-07-04 42.65 43.20 42.00 42.70 0.1M
2022-07-01 43.35 43.60 42.20 42.65 0.1M
2022-06-30 45.50 45.50 43.15 43.75 0.1M
2022-06-29 45.00 45.40 45.00 45.30 0.1M
2022-06-28 46.65 46.65 45.35 45.80 0.2M
2022-06-27 47.20 47.30 46.25 46.65 0.2M
2022-06-24 44.35 45.70 44.35 45.50 0.2M
2022-06-23 44.50 44.60 43.50 44.10 0.1M
2022-06-22 45.05 45.05 43.65 43.80 0.1M
2022-06-21 43.50 45.35 43.50 45.30 0.1M
2022-06-20 45.40 45.40 43.30 43.30 0.2M
2022-06-17 43.65 45.10 43.65 45.10 0.1M
2022-06-16 46.00 46.35 45.60 45.65 0.2M
2022-06-15 45.90 45.90 45.00 45.60 0.1M
2022-06-14 45.50 45.50 43.70 44.85 0.2M
2022-06-13 46.65 46.65 45.40 45.50 0.2M
2022-06-10 46.95 47.30 46.60 46.85 0.2M
2022-06-09 49.00 49.00 47.30 47.55 1.0M
2022-06-08 46.00 46.35 45.10 45.30 0.1M
2022-06-07 44.80 45.85 44.80 45.75 0.2M
2022-06-06 44.80 45.50 44.80 44.80 0.1M
2022-06-02 44.10 45.10 44.10 44.85 0.3M
2022-06-01 42.75 44.20 42.70 44.05 0.2M
2022-05-31 43.50 43.50 43.00 43.00 0.1M
2022-05-30 42.90 43.80 42.85 43.50 0.1M
2022-05-27 43.00 43.10 42.20 42.65 0.1M
2022-05-26 43.05 43.05 42.10 42.40 0.1M
2022-05-25 42.45 43.10 42.10 42.70 0.0M
2022-05-24 42.55 42.90 42.15 42.45 0.1M
2022-05-23 42.30 42.90 42.10 42.15 0.1M
2022-05-20 42.15 43.00 42.15 42.75 0.1M
2022-05-19 41.80 41.80 41.20 41.60 0.1M
2022-05-18 42.75 43.60 42.20 42.20 0.2M
2022-05-17 44.50 46.20 42.65 42.65 1.2M
2022-05-16 41.55 42.75 40.85 42.75 0.3M
2022-05-13 38.55 39.90 38.55 38.90 0.1M
2022-05-12 39.60 39.65 38.55 38.55 0.1M
2022-05-11 40.40 40.45 39.80 39.95 0.1M
2022-05-10 40.00 41.65 39.90 40.40 0.1M
2022-05-09 41.10 41.15 40.15 40.20 0.1M
2022-05-06 41.10 41.40 41.00 41.10 0.1M
2022-05-05 42.35 42.70 42.10 42.15 0.0M
2022-05-04 43.55 43.60 42.15 42.20 0.0M
2022-05-03 42.40 42.40 42.00 42.30 0.1M
2022-04-29 42.70 43.00 42.50 42.65 0.0M
2022-04-28 43.00 43.00 42.10 42.65 0.1M
2022-04-27 43.50 43.50 42.55 42.55 0.1M
2022-04-26 44.25 44.25 43.55 43.70 0.0M
2022-04-25 43.35 45.80 43.05 44.25 0.1M
2022-04-22 44.00 44.10 43.90 44.00 0.0M
2022-04-21 44.30 44.50 44.10 44.40 0.0M
2022-04-20 43.90 44.85 43.90 44.85 0.0M
2022-04-19 44.20 44.40 43.75 43.90 0.0M
2022-04-18 44.15 44.15 43.80 44.00 0.0M
2022-04-15 43.80 44.15 43.65 44.15 0.0M
2022-04-14 44.00 44.10 43.85 44.00 0.1M
2022-04-13 43.70 44.35 43.65 44.30 0.0M
2022-04-12 43.60 43.80 43.20 43.65 0.1M
2022-04-11 44.35 44.35 43.70 43.80 0.1M
2022-04-08 44.30 44.50 44.00 44.00 0.1M
2022-04-07 44.40 44.50 44.15 44.30 0.1M
2022-04-06 44.15 44.70 44.15 44.55 0.1M
2022-04-01 45.00 45.00 44.45 44.60 0.1M
2022-03-31 45.25 45.35 45.00 45.10 0.0M
2022-03-30 45.25 45.40 45.20 45.25 0.0M
2022-03-29 45.00 45.30 44.90 45.00 0.1M
2022-03-28 45.10 45.60 44.55 45.20 0.1M
2022-03-25 45.90 46.20 45.70 45.75 0.0M
2022-03-24 45.50 45.95 45.50 45.90 0.0M
2022-03-23 46.40 46.45 45.95 46.05 0.1M
2022-03-22 46.20 46.50 46.20 46.40 0.1M
2022-03-21 46.50 46.50 46.10 46.45 0.1M
2022-03-18 47.00 47.00 46.30 46.40 0.1M
2022-03-17 45.40 45.90 45.40 45.80 0.0M
2022-03-16 45.50 45.80 45.10 45.20 0.1M
2022-03-15 45.40 45.50 45.30 45.30 0.0M
2022-03-14 45.80 45.85 45.50 45.70 0.1M
2022-03-11 46.05 46.15 45.40 45.65 0.1M
2022-03-10 46.30 46.80 46.00 46.30 0.2M
2022-03-09 46.50 46.50 45.70 46.00 0.1M
2022-03-08 46.80 47.05 46.65 46.70 0.1M
2022-03-07 48.60 48.60 47.25 47.25 0.1M
2022-03-04 48.50 49.50 48.35 48.80 0.1M
2022-03-03 48.40 48.80 48.10 48.50 0.1M
2022-03-02 48.60 48.60 48.00 48.05 0.0M
2022-03-01 47.60 48.45 47.50 48.25 0.1M
2022-02-25 48.20 48.20 47.30 47.80 0.1M
2022-02-24 48.45 48.50 47.45 47.60 0.2M
2022-02-23 48.70 48.70 48.10 48.45 0.1M
2022-02-22 48.10 48.50 47.60 47.75 0.1M
2022-02-21 47.80 48.30 47.50 48.05 0.1M
2022-02-18 47.90 48.05 47.70 47.80 0.0M
2022-02-17 48.00 48.30 47.95 47.95 0.0M
2022-02-16 47.50 47.90 47.50 47.60 0.0M
2022-02-15 47.25 47.50 47.10 47.30 0.0M
2022-02-14 46.45 47.20 46.40 46.90 0.1M
2022-02-11 47.20 48.05 47.20 47.40 0.1M
2022-02-10 47.55 48.05 47.20 47.65 0.0M
2022-02-09 47.80 48.20 46.00 47.65 0.1M
2022-02-08 46.90 47.45 46.85 47.40 0.1M
2022-02-07 46.40 46.80 45.50 46.55 0.1M
2022-01-26 45.00 45.70 45.00 45.20 0.1M
2022-01-25 46.00 46.00 45.45 45.65 0.1M
2022-01-24 45.85 46.20 45.00 46.00 0.1M
2022-01-21 46.35 46.35 46.00 46.05 0.1M
2022-01-20 46.30 47.00 46.10 46.50 0.1M
2022-01-19 46.85 46.85 46.50 46.50 0.1M
2022-01-18 47.30 47.40 47.00 47.05 0.0M
2022-01-17 47.20 47.20 46.60 47.10 0.0M
2022-01-14 47.65 47.65 46.90 47.20 0.1M
2022-01-13 47.75 48.00 47.65 47.70 0.1M
2022-01-12 48.20 48.55 47.80 47.80 0.1M
2022-01-11 48.60 48.60 48.00 48.00 0.1M
2022-01-10 49.20 49.20 48.60 49.10 0.1M
2022-01-07 50.20 50.20 48.70 49.15 0.1M
2022-01-06 49.50 50.40 48.85 49.65 0.1M
2022-01-05 50.20 50.20 49.00 49.50 0.2M
2022-01-04 50.90 50.90 49.80 50.00 0.1M
2022-01-03 50.10 50.80 49.80 50.40 0.2M