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
2023-12-29 32.30 32.30 32.15 32.30 0.0M
2023-12-28 32.50 32.50 32.15 32.30 0.0M
2023-12-27 32.15 32.25 32.05 32.20 0.0M
2023-12-26 32.30 32.30 31.90 32.15 0.1M
2023-12-25 32.60 32.60 31.65 32.15 0.0M
2023-12-22 32.50 32.50 32.00 32.35 0.0M
2023-12-21 32.00 32.40 31.95 32.40 0.0M
2023-12-20 32.10 32.25 31.95 32.25 0.0M
2023-12-19 32.00 32.00 31.50 32.00 0.1M
2023-12-18 32.55 32.55 31.85 32.30 0.1M
2023-12-15 32.50 32.50 32.30 32.50 0.1M
2023-12-14 32.35 32.65 32.20 32.50 0.0M
2023-12-13 32.35 32.50 32.20 32.25 0.1M
2023-12-12 32.25 32.30 31.95 32.30 0.1M
2023-12-11 33.55 33.60 31.85 32.25 0.4M
2023-12-08 33.75 33.80 33.55 33.80 0.1M
2023-12-07 33.60 33.75 33.40 33.70 0.1M
2023-12-06 33.70 34.00 33.30 33.70 0.2M
2023-12-05 33.40 33.70 33.25 33.60 0.1M
2023-12-04 33.30 33.60 33.25 33.50 0.2M
2023-12-01 32.90 33.50 32.85 33.25 0.2M
2023-11-30 32.70 33.00 32.55 32.75 0.1M
2023-11-29 32.50 32.50 32.25 32.40 0.1M
2023-11-28 32.35 32.40 32.20 32.30 0.0M
2023-11-27 32.40 32.40 32.05 32.10 0.0M
2023-11-24 32.40 32.40 31.90 32.20 0.1M
2023-11-23 32.40 32.55 32.00 32.15 0.1M
2023-11-22 32.00 32.35 32.00 32.15 0.1M
2023-11-21 32.00 32.30 31.95 32.00 0.1M
2023-11-20 31.70 32.20 31.60 31.90 0.2M
2023-11-17 31.00 31.15 30.85 31.15 0.1M
2023-11-16 31.00 31.00 30.85 31.00 0.1M
2023-11-15 31.20 31.20 30.75 31.00 0.1M
2023-11-14 30.70 30.80 30.50 30.75 0.1M
2023-11-13 30.90 30.90 30.65 30.70 0.1M
2023-11-10 30.70 31.00 30.70 31.00 0.0M
2023-11-09 31.30 31.50 31.00 31.00 0.0M
2023-11-08 31.50 31.50 31.25 31.30 0.0M
2023-11-07 31.00 31.35 31.00 31.25 0.0M
2023-11-06 31.00 31.20 30.80 31.10 0.0M
2023-11-03 30.75 31.00 30.75 31.00 0.0M
2023-11-02 31.00 31.00 30.85 30.90 0.0M
2023-11-01 30.70 31.30 30.70 30.85 0.0M
2023-10-31 30.80 30.80 30.70 30.80 0.0M
2023-10-30 30.85 30.85 30.80 30.80 0.0M
2023-10-27 31.00 31.10 30.70 31.05 0.0M
2023-10-26 31.20 31.20 30.90 31.15 0.0M
2023-10-25 31.40 31.55 31.20 31.20 0.0M
2023-10-24 30.95 30.95 30.75 30.85 0.0M
2023-10-23 30.60 30.90 30.60 30.70 0.0M
2023-10-20 30.85 30.85 30.10 30.60 0.0M
2023-10-19 30.70 30.95 30.70 30.85 0.0M
2023-10-18 31.50 31.50 30.95 30.95 0.0M
2023-10-17 31.55 31.55 31.30 31.30 0.0M
2023-10-16 31.50 31.55 31.30 31.55 0.0M
2023-10-13 31.20 31.50 31.20 31.40 0.1M
2023-10-12 31.05 31.30 31.05 31.20 0.1M
2023-10-11 31.30 31.40 30.95 30.95 0.2M
2023-10-06 32.00 32.00 31.05 31.25 0.3M
2023-10-05 32.20 32.20 31.75 31.90 0.1M
2023-10-04 32.45 32.50 31.65 32.00 0.1M
2023-10-03 32.10 32.50 31.90 32.50 0.0M
2023-10-02 32.10 32.35 32.00 32.35 0.1M
2023-09-28 32.55 32.55 31.85 32.00 0.1M
2023-09-27 32.00 32.20 31.65 32.10 0.0M
2023-09-26 32.60 32.60 32.20 32.20 0.0M
2023-09-25 32.70 32.70 32.20 32.70 0.0M
2023-09-22 32.00 32.70 32.00 32.70 0.0M
2023-09-21 32.80 32.80 31.60 32.75 0.1M
2023-09-20 33.05 33.05 32.35 32.75 0.1M
2023-09-19 33.90 33.90 32.85 33.05 0.1M
2023-09-18 33.15 33.35 32.70 33.20 0.2M
2023-09-15 33.95 33.95 32.45 33.15 0.3M
2023-09-14 31.85 34.55 31.75 33.80 0.7M
2023-09-13 31.30 31.80 30.90 31.45 0.2M
2023-09-12 31.55 31.55 31.05 31.30 0.1M
2023-09-11 31.65 31.90 30.60 31.25 0.2M
2023-09-08 31.75 32.00 31.65 31.70 0.1M
2023-09-07 31.90 32.05 31.60 31.95 0.1M
2023-09-06 33.30 33.50 33.10 33.30 0.2M
2023-09-05 33.60 33.60 33.05 33.20 0.3M
2023-09-04 33.15 33.50 33.10 33.40 0.1M
2023-09-01 33.25 33.50 32.65 33.15 0.2M
2023-08-31 33.25 33.45 32.90 33.25 0.1M
2023-08-30 32.85 32.95 32.60 32.95 0.1M
2023-08-29 32.55 32.55 32.25 32.55 0.1M
2023-08-28 33.65 33.65 32.10 32.45 0.1M
2023-08-25 32.75 32.95 32.40 32.80 0.1M
2023-08-24 33.30 33.30 32.50 32.70 0.1M
2023-08-23 32.30 32.95 32.30 32.85 0.1M
2023-08-22 32.90 32.90 32.25 32.30 0.1M
2023-08-21 32.70 32.85 32.00 32.25 0.3M
2023-08-18 34.25 34.25 32.65 32.70 0.4M
2023-08-17 33.30 33.85 33.10 33.50 0.1M
2023-08-16 33.75 33.75 33.00 33.45 0.1M
2023-08-15 33.80 34.90 33.35 33.75 0.1M
2023-08-14 34.00 34.80 33.00 33.30 0.2M
2023-08-11 35.60 35.65 34.45 34.50 0.4M
2023-08-10 36.75 36.75 36.15 36.20 0.2M
2023-08-09 37.15 37.15 36.75 36.85 0.0M
2023-08-08 38.15 38.15 36.50 36.65 0.4M
2023-08-07 38.55 38.55 37.90 38.15 0.0M
2023-08-04 38.30 38.35 38.00 38.35 0.0M
2023-08-02 38.80 38.85 38.10 38.25 0.1M
2023-08-01 39.30 39.30 38.70 38.80 0.0M
2023-07-31 39.10 39.20 38.70 38.90 0.1M
2023-07-28 39.10 39.10 38.55 39.10 0.1M
2023-07-27 38.10 38.70 38.00 38.60 0.1M
2023-07-26 38.10 38.30 38.00 38.00 0.0M
2023-07-25 37.90 38.30 37.85 38.10 0.1M
2023-07-24 38.20 38.30 37.90 38.05 0.1M
2023-07-21 37.85 38.20 37.80 38.05 0.1M
2023-07-20 38.00 38.10 37.80 37.95 0.1M
2023-07-19 38.05 38.40 37.70 37.90 0.1M
2023-07-18 38.85 38.85 37.70 37.85 0.1M
2023-07-17 38.85 38.85 38.10 38.30 0.1M
2023-07-14 38.55 38.85 38.45 38.80 0.1M
2023-07-13 39.40 39.40 38.55 38.55 0.2M
2023-07-12 39.45 40.05 39.30 39.35 0.1M
2023-07-11 40.35 40.35 39.80 39.85 0.0M
2023-07-10 40.70 40.70 39.85 39.95 0.1M
2023-07-07 40.00 40.00 39.65 39.80 0.1M
2023-07-06 40.05 40.05 39.60 40.00 0.0M
2023-07-05 40.20 40.25 40.00 40.00 0.1M
2023-07-04 40.20 40.40 39.85 40.20 0.1M
2023-07-03 40.30 40.30 40.10 40.20 0.1M
2023-06-30 39.90 40.30 39.85 40.05 0.0M
2023-06-29 40.05 40.10 39.85 39.90 0.1M
2023-06-28 40.25 40.60 40.05 40.05 0.0M
2023-06-27 40.55 40.55 39.85 39.85 0.1M
2023-06-26 40.90 40.90 40.20 40.50 0.1M
2023-06-21 40.55 41.40 40.15 41.35 0.2M
2023-06-20 40.40 40.60 40.00 40.50 0.1M
2023-06-19 39.85 40.60 39.85 40.40 0.1M
2023-06-16 40.25 40.65 40.25 40.55 0.1M
2023-06-15 40.00 40.40 40.00 40.30 0.1M
2023-06-14 40.05 40.30 40.05 40.10 0.1M
2023-06-13 40.15 40.15 39.95 40.00 0.1M
2023-06-12 40.10 40.30 40.00 40.15 0.1M
2023-06-09 40.40 40.45 40.15 40.25 0.1M
2023-06-08 40.85 40.85 40.35 40.35 0.1M
2023-06-07 40.60 41.25 40.40 40.85 0.1M
2023-06-06 40.55 40.95 40.50 40.70 0.1M
2023-06-05 41.20 41.50 40.55 40.55 0.1M
2023-06-02 40.35 40.60 40.20 40.35 0.1M
2023-06-01 40.30 40.55 40.25 40.30 0.0M
2023-05-31 40.40 40.75 40.25 40.25 0.1M
2023-05-30 41.20 41.20 40.50 40.55 0.1M
2023-05-29 40.40 41.90 40.15 41.20 0.2M
2023-05-26 40.95 40.95 40.30 40.45 0.0M
2023-05-25 41.10 41.90 41.00 41.45 0.1M
2023-05-24 40.85 41.45 40.85 41.45 0.1M
2023-05-23 40.85 41.30 40.85 40.95 0.1M
2023-05-22 40.70 41.60 40.70 41.20 0.0M
2023-05-19 41.15 41.50 40.70 41.15 0.1M
2023-05-18 41.35 41.35 40.80 41.00 0.0M
2023-05-17 40.75 41.25 40.75 41.00 0.1M
2023-05-16 40.35 40.85 40.30 40.55 0.0M
2023-05-15 40.40 40.40 39.80 40.05 0.0M
2023-05-12 40.00 40.60 39.70 40.40 0.1M
2023-05-11 41.75 41.75 39.30 39.95 0.3M
2023-05-10 41.70 42.50 41.55 41.75 0.1M
2023-05-09 43.40 43.45 42.65 43.10 0.1M
2023-05-08 43.20 43.50 42.90 43.45 0.1M
2023-05-05 43.10 43.35 41.55 43.20 0.2M
2023-05-04 42.05 43.00 42.00 42.95 0.1M
2023-05-03 42.20 42.85 42.05 42.05 0.1M
2023-05-02 41.80 42.85 41.60 42.85 0.2M
2023-04-28 41.45 41.90 41.10 41.35 0.0M
2023-04-27 40.65 41.30 40.60 41.00 0.1M
2023-04-26 41.00 41.10 40.20 40.65 0.1M
2023-04-25 42.05 42.10 41.00 41.10 0.2M
2023-04-24 41.60 42.50 41.60 41.95 0.1M
2023-04-21 42.75 42.95 41.00 41.60 0.2M
2023-04-20 44.10 44.10 42.75 42.75 0.2M
2023-04-19 43.85 45.40 43.50 43.50 0.7M
2023-04-18 43.60 44.55 43.10 44.05 0.3M
2023-04-17 42.75 43.90 42.70 43.65 0.4M
2023-04-14 43.15 43.20 42.80 42.90 0.1M
2023-04-13 42.50 42.95 42.20 42.75 0.1M
2023-04-12 42.95 43.05 42.45 42.65 0.1M
2023-04-11 43.15 43.95 42.70 42.80 0.7M
2023-04-10 42.20 42.35 41.85 42.20 0.2M
2023-04-07 41.75 42.15 41.65 41.75 0.1M
2023-04-06 41.85 41.95 41.60 41.65 0.1M
2023-03-31 41.30 42.35 41.30 41.85 0.2M
2023-03-30 41.30 41.65 40.85 41.65 0.2M
2023-03-29 40.95 41.20 40.80 41.15 0.1M
2023-03-28 41.00 41.00 40.00 40.90 0.1M
2023-03-27 41.10 41.50 40.80 40.90 0.1M
2023-03-24 41.40 41.40 41.15 41.20 0.1M
2023-03-23 40.95 41.55 40.95 41.40 0.1M
2023-03-22 41.10 41.25 40.85 41.20 0.1M
2023-03-21 41.80 41.80 40.90 41.05 0.1M
2023-03-20 41.00 41.00 40.55 41.00 0.1M
2023-03-17 41.80 41.80 41.00 41.30 0.2M
2023-03-16 41.65 41.65 40.05 41.00 0.1M
2023-03-15 41.80 41.80 41.30 41.30 0.1M
2023-03-14 41.50 41.50 40.90 41.10 0.1M
2023-03-13 40.25 42.00 40.25 41.45 0.2M
2023-03-10 43.20 43.20 42.00 42.05 0.3M
2023-03-09 44.45 44.45 43.15 43.25 0.3M
2023-03-08 42.75 44.90 42.50 44.30 0.7M
2023-03-07 41.60 44.40 41.60 42.75 0.8M
2023-03-06 41.45 41.65 41.45 41.50 0.1M
2023-03-03 41.70 41.70 41.15 41.40 0.1M
2023-03-02 41.10 41.80 41.10 41.35 0.1M
2023-03-01 41.80 41.80 41.25 41.35 0.1M
2023-02-24 41.65 41.85 41.25 41.40 0.1M
2023-02-23 42.35 42.35 41.10 41.65 0.1M
2023-02-22 42.00 42.50 41.45 41.80 0.2M
2023-02-21 41.50 42.30 41.05 42.00 0.3M
2023-02-20 41.20 41.75 40.65 41.05 0.2M
2023-02-17 40.45 41.20 40.00 41.20 0.1M
2023-02-16 39.70 40.80 39.70 40.45 0.2M
2023-02-15 40.35 40.35 39.40 39.65 0.1M
2023-02-14 40.25 40.40 39.90 40.05 0.1M
2023-02-13 40.40 40.40 39.60 39.60 0.0M
2023-02-10 39.80 39.80 39.30 39.60 0.1M
2023-02-09 40.10 40.20 39.70 39.80 0.1M
2023-02-08 39.30 40.35 39.30 40.20 0.2M
2023-02-07 39.30 39.75 39.25 39.40 0.1M
2023-02-06 39.85 40.35 39.40 39.50 0.1M
2023-02-03 39.75 39.75 39.10 39.60 0.1M
2023-02-02 39.70 39.70 39.20 39.45 0.1M
2023-02-01 39.10 39.50 39.10 39.15 0.2M
2023-01-31 38.75 39.05 38.50 38.95 0.2M
2023-01-30 38.10 39.20 38.10 38.95 0.5M
2023-01-17 37.40 38.20 37.40 37.95 0.2M
2023-01-16 36.50 37.40 36.50 37.40 0.1M
2023-01-13 37.05 37.05 36.45 36.45 0.1M
2023-01-12 37.15 37.15 36.60 37.05 0.0M
2023-01-11 37.10 37.40 36.80 36.90 0.0M
2023-01-10 36.90 37.15 36.60 36.95 0.0M
2023-01-09 36.45 37.25 36.40 37.05 0.1M
2023-01-06 36.50 36.50 36.35 36.50 0.0M
2023-01-05 36.75 36.75 36.50 36.50 0.0M
2023-01-04 36.35 37.50 36.35 36.65 0.0M
2023-01-03 36.40 36.60 36.20 36.35 0.0M