Taichung Commercial Bank Co Ltd (2812)

2812
🏛️ 대만 →
22.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.85 12.90 12.80 12.80 3.8M
2022-12-29 12.85 12.85 12.80 12.80 2.4M
2022-12-28 12.90 12.90 12.80 12.85 3.3M
2022-12-27 12.85 12.90 12.85 12.90 1.8M
2022-12-26 12.80 12.85 12.80 12.85 2.3M
2022-12-23 12.80 12.85 12.75 12.80 3.3M
2022-12-22 12.80 12.90 12.75 12.85 5.4M
2022-12-21 12.85 12.85 12.70 12.80 17.0M
2022-12-20 13.00 13.10 12.95 12.95 4.4M
2022-12-19 13.05 13.10 13.00 13.05 1.5M
2022-12-16 13.00 13.10 13.00 13.10 7.6M
2022-12-15 13.10 13.15 13.00 13.10 2.1M
2022-12-14 13.10 13.15 13.05 13.10 3.1M
2022-12-13 13.15 13.15 13.05 13.05 2.0M
2022-12-12 13.20 13.20 13.05 13.10 2.3M
2022-12-09 13.05 13.15 13.00 13.15 3.8M
2022-12-08 13.05 13.05 12.95 12.95 2.8M
2022-12-07 13.05 13.10 13.00 13.00 3.6M
2022-12-06 13.10 13.10 13.00 13.00 2.8M
2022-12-05 13.15 13.20 13.05 13.15 3.5M
2022-12-02 13.20 13.20 13.10 13.10 2.5M
2022-12-01 13.20 13.25 13.10 13.15 5.8M
2022-11-30 13.15 13.20 13.05 13.10 3.2M
2022-11-29 13.05 13.15 12.95 13.15 3.9M
2022-11-28 13.00 13.05 12.90 13.05 2.8M
2022-11-25 13.00 13.05 12.95 13.05 2.7M
2022-11-24 12.95 13.05 12.90 13.05 4.7M
2022-11-23 12.90 12.95 12.85 12.95 3.5M
2022-11-22 12.80 12.90 12.70 12.85 2.4M
2022-11-21 12.75 12.80 12.70 12.75 2.0M
2022-11-18 12.70 12.80 12.65 12.75 2.1M
2022-11-17 12.75 12.80 12.65 12.75 2.6M
2022-11-16 12.90 12.90 12.70 12.70 4.5M
2022-11-15 12.85 12.90 12.75 12.90 3.0M
2022-11-14 12.95 12.95 12.85 12.95 4.6M
2022-11-11 12.90 13.00 12.85 12.90 4.9M
2022-11-10 12.95 12.95 12.75 12.75 2.6M
2022-11-09 12.80 12.90 12.75 12.90 4.3M
2022-11-08 12.65 12.80 12.65 12.70 3.1M
2022-11-07 12.55 12.60 12.50 12.60 2.5M
2022-11-04 12.45 12.50 12.35 12.50 2.5M
2022-11-03 12.50 12.50 12.40 12.40 2.6M
2022-11-02 12.50 12.55 12.45 12.45 2.0M
2022-11-01 12.40 12.60 12.40 12.50 2.8M
2022-10-31 12.46 12.56 12.46 12.51 3.5M
2022-10-28 12.41 12.51 12.41 12.46 2.2M
2022-10-27 12.41 12.56 12.41 12.41 3.3M
2022-10-26 12.31 12.51 12.26 12.41 3.9M
2022-10-25 12.36 12.46 12.21 12.31 3.8M
2022-10-24 12.31 12.41 12.21 12.31 2.8M
2022-10-21 12.21 12.36 12.06 12.21 3.8M
2022-10-20 12.31 12.31 11.96 12.16 9.6M
2022-10-19 12.61 12.66 12.36 12.36 7.1M
2022-10-18 12.61 12.66 12.51 12.61 5.6M
2022-10-17 12.76 12.76 12.51 12.61 6.4M
2022-10-14 12.96 12.96 12.76 12.81 5.4M
2022-10-13 13.06 13.16 12.76 12.76 9.5M
2022-10-12 13.01 13.06 12.96 13.01 2.8M
2022-10-11 13.11 13.11 12.96 12.96 5.9M
2022-10-07 13.11 13.16 13.06 13.11 2.4M
2022-10-06 13.06 13.11 13.01 13.06 3.7M
2022-10-05 13.11 13.16 13.01 13.01 4.2M
2022-10-04 13.11 13.16 12.96 13.06 4.0M
2022-10-03 13.11 13.16 12.96 13.06 4.2M
2022-09-30 13.01 13.16 13.01 13.11 5.4M
2022-09-29 13.01 13.16 13.01 13.16 5.5M
2022-09-28 13.26 13.31 12.96 13.01 7.7M
2022-09-27 13.36 13.36 13.21 13.26 5.4M
2022-09-26 13.56 13.56 13.26 13.31 7.9M
2022-09-23 13.61 13.61 13.51 13.51 2.1M
2022-09-22 13.56 13.61 13.41 13.56 3.8M
2022-09-21 13.56 13.61 13.46 13.51 3.2M
2022-09-20 13.56 13.61 13.51 13.51 2.1M
2022-09-19 13.46 13.56 13.41 13.51 5.2M
2022-09-16 13.61 13.66 13.41 13.41 19.3M
2022-09-15 13.56 13.61 13.51 13.61 3.6M
2022-09-14 13.56 13.61 13.46 13.51 4.3M
2022-09-13 13.71 13.71 13.56 13.61 3.2M
2022-09-12 13.66 13.66 13.51 13.66 6.0M
2022-09-08 13.61 13.61 13.46 13.61 4.1M
2022-09-07 13.66 13.66 13.46 13.51 6.1M
2022-09-06 13.81 13.81 13.56 13.66 5.8M
2022-09-05 13.76 13.81 13.71 13.76 4.6M
2022-09-02 13.66 13.71 13.61 13.66 3.0M
2022-09-01 13.56 13.66 13.41 13.66 7.1M
2022-08-31 13.46 13.61 13.46 13.61 3.3M
2022-08-30 13.46 13.56 13.46 13.46 3.5M
2022-08-29 13.46 13.51 13.41 13.51 2.8M
2022-08-26 13.56 13.61 13.51 13.56 2.3M
2022-08-25 13.46 13.61 13.46 13.51 3.5M
2022-08-24 13.41 13.51 13.41 13.46 3.1M
2022-08-23 13.41 13.46 13.36 13.41 3.0M
2022-08-22 13.41 13.51 13.36 13.41 3.1M
2022-08-19 13.46 13.46 13.41 13.41 1.6M
2022-08-18 13.41 13.51 13.41 13.41 1.4M
2022-08-17 13.56 13.61 13.36 13.41 4.4M
2022-08-16 13.61 13.61 13.46 13.51 2.5M
2022-08-15 13.61 13.66 13.51 13.56 2.7M
2022-08-12 13.61 13.66 13.56 13.61 2.1M
2022-08-11 13.51 13.66 13.46 13.66 4.2M
2022-08-10 13.36 13.56 13.31 13.46 5.0M
2022-08-09 13.26 13.36 13.21 13.31 2.7M
2022-08-08 13.26 13.26 13.06 13.21 2.2M
2022-08-05 13.21 13.26 13.16 13.21 1.9M
2022-08-04 13.11 13.11 12.96 13.11 3.2M
2022-08-03 13.21 13.26 13.01 13.01 3.4M
2022-08-02 13.26 13.26 13.16 13.16 2.9M
2022-08-01 13.26 13.36 13.21 13.36 2.4M
2022-07-29 13.41 13.46 13.26 13.26 3.3M
2022-07-28 13.11 13.41 13.11 13.36 4.2M
2022-07-27 13.06 13.11 13.01 13.11 1.6M
2022-07-26 13.06 13.11 12.96 13.01 2.4M
2022-07-25 13.06 13.16 12.96 13.06 3.2M
2022-07-22 12.91 13.06 12.86 13.01 2.7M
2022-07-21 12.81 13.01 12.76 12.91 5.0M
2022-07-20 13.06 13.11 12.81 12.81 8.5M
2022-07-19 12.86 13.06 12.81 12.96 11.9M
2022-07-18 12.91 13.20 12.86 13.01 17.9M
2022-07-15 12.86 12.96 12.77 12.91 8.0M
2022-07-14 12.82 12.91 12.82 12.91 4.3M
2022-07-13 12.91 13.01 12.77 12.86 7.7M
2022-07-12 12.91 12.91 12.72 12.77 6.4M
2022-07-11 13.01 13.05 12.91 12.96 4.1M
2022-07-08 12.91 13.01 12.91 12.96 4.6M
2022-07-07 12.91 12.96 12.77 12.86 5.6M
2022-07-06 13.10 13.10 12.86 12.86 7.5M
2022-07-05 13.01 13.10 12.86 13.05 4.8M
2022-07-04 12.86 13.05 12.82 12.91 4.6M
2022-07-01 12.86 13.05 12.82 12.86 6.4M
2022-06-30 13.01 13.01 12.82 12.86 7.6M
2022-06-29 12.96 13.05 12.91 13.05 2.0M
2022-06-28 13.10 13.10 12.91 13.05 2.8M
2022-06-27 13.10 13.15 13.05 13.10 3.2M
2022-06-24 12.96 13.05 12.91 13.01 4.2M
2022-06-23 12.82 12.96 12.72 12.91 5.2M
2022-06-22 13.01 13.05 12.72 12.77 4.5M
2022-06-21 12.82 13.05 12.72 12.96 6.8M
2022-06-20 13.20 13.24 12.67 12.72 12.1M
2022-06-17 13.01 13.24 12.86 13.24 13.9M
2022-06-16 13.24 13.39 13.05 13.05 7.6M
2022-06-15 13.20 13.24 13.05 13.15 5.7M
2022-06-14 12.91 13.20 12.91 13.20 5.1M
2022-06-13 13.01 13.01 12.86 13.01 5.6M
2022-06-10 13.05 13.15 12.96 13.15 3.1M
2022-06-09 13.29 13.29 13.15 13.15 2.6M
2022-06-08 13.20 13.24 13.15 13.24 3.5M
2022-06-07 13.24 13.24 13.05 13.15 3.3M
2022-06-06 13.29 13.29 13.10 13.20 3.0M
2022-06-02 13.10 13.20 13.05 13.20 2.7M
2022-06-01 13.29 13.34 13.10 13.20 3.3M
2022-05-31 13.43 13.43 13.24 13.24 4.4M
2022-05-30 13.39 13.48 13.34 13.43 5.0M
2022-05-27 13.24 13.29 13.20 13.29 4.5M
2022-05-26 13.24 13.24 13.10 13.20 2.8M
2022-05-25 13.05 13.24 13.01 13.20 3.4M
2022-05-24 13.15 13.29 13.01 13.10 3.9M
2022-05-23 13.15 13.20 12.91 13.10 4.3M
2022-05-20 13.10 13.15 12.96 13.10 4.4M
2022-05-19 12.91 13.05 12.82 13.05 6.2M
2022-05-18 12.82 13.20 12.82 13.15 7.0M
2022-05-17 12.72 12.86 12.63 12.82 5.7M
2022-05-16 12.86 12.96 12.58 12.72 7.5M
2022-05-13 12.67 12.86 12.53 12.82 7.9M
2022-05-12 13.15 13.15 12.63 12.67 11.2M
2022-05-11 13.24 13.34 13.10 13.15 4.7M
2022-05-10 12.77 13.29 12.77 13.20 10.1M
2022-05-09 13.48 13.48 13.01 13.05 15.5M
2022-05-06 13.58 13.62 13.39 13.48 12.1M
2022-05-05 14.00 14.05 13.67 13.77 11.0M
2022-05-04 14.00 14.00 13.86 13.91 4.1M
2022-05-03 14.10 14.10 13.96 13.96 6.7M
2022-04-29 14.24 14.29 14.10 14.19 3.7M
2022-04-28 14.15 14.24 14.00 14.19 5.3M
2022-04-27 14.15 14.19 14.05 14.15 7.3M
2022-04-26 14.24 14.38 14.19 14.34 5.7M
2022-04-25 14.19 14.29 14.10 14.19 7.8M
2022-04-22 14.15 14.48 14.10 14.48 10.6M
2022-04-21 14.24 14.29 14.00 14.29 8.0M
2022-04-20 14.24 14.29 13.91 14.24 10.2M
2022-04-19 14.15 14.34 14.05 14.15 6.7M
2022-04-18 14.34 14.38 13.81 14.00 18.2M
2022-04-15 14.24 14.62 14.24 14.38 8.1M
2022-04-14 14.95 14.95 14.29 14.38 24.8M
2022-04-13 15.00 15.05 14.72 14.95 10.1M
2022-04-12 15.14 15.14 14.86 14.95 14.1M
2022-04-11 15.00 15.38 14.95 15.19 20.4M
2022-04-08 14.62 14.95 14.38 14.95 13.5M
2022-04-07 14.81 15.14 14.53 14.57 29.5M
2022-04-06 14.34 14.76 14.34 14.76 13.1M
2022-04-01 14.34 14.53 14.29 14.43 6.5M
2022-03-31 14.15 14.53 14.15 14.38 15.8M
2022-03-30 14.15 14.24 14.05 14.19 7.8M
2022-03-29 14.15 14.19 14.05 14.05 5.5M
2022-03-28 13.81 14.15 13.77 14.10 7.7M
2022-03-25 14.24 14.29 13.96 13.96 13.9M
2022-03-24 14.24 14.34 14.10 14.24 10.6M
2022-03-23 13.96 14.34 13.96 14.29 15.8M
2022-03-22 13.96 13.96 13.81 13.91 5.8M
2022-03-21 14.05 14.05 13.86 13.96 10.8M
2022-03-18 13.67 14.05 13.67 14.00 30.4M
2022-03-17 13.58 13.72 13.53 13.62 14.3M
2022-03-16 13.15 13.43 13.15 13.43 19.7M
2022-03-15 13.01 13.10 13.01 13.10 6.6M
2022-03-14 12.96 13.10 12.96 13.01 6.1M
2022-03-11 12.86 13.05 12.86 13.01 7.0M
2022-03-10 12.82 13.01 12.77 13.01 8.8M
2022-03-09 12.63 12.67 12.53 12.67 10.6M
2022-03-08 12.53 12.67 12.53 12.58 12.9M
2022-03-07 12.82 12.82 12.63 12.72 13.5M
2022-03-04 13.01 13.01 12.86 12.91 4.1M
2022-03-03 13.01 13.01 12.91 12.96 4.3M
2022-03-02 12.96 13.01 12.82 12.96 5.0M
2022-03-01 12.82 13.01 12.77 13.01 6.9M
2022-02-25 12.67 12.86 12.67 12.72 9.6M
2022-02-24 12.77 12.82 12.58 12.67 13.4M
2022-02-23 12.77 12.96 12.77 12.86 4.8M
2022-02-22 12.96 12.96 12.77 12.86 10.8M
2022-02-21 13.05 13.05 12.96 12.96 3.6M
2022-02-18 12.96 13.05 12.91 13.05 5.2M
2022-02-17 13.01 13.10 12.96 13.01 5.0M
2022-02-16 13.01 13.05 12.96 13.01 5.5M
2022-02-15 13.10 13.15 12.91 12.96 7.2M
2022-02-14 13.01 13.10 12.91 13.05 7.2M
2022-02-11 13.10 13.10 12.96 13.10 5.9M
2022-02-10 13.15 13.15 12.96 13.05 6.5M
2022-02-09 13.20 13.24 13.01 13.10 9.3M
2022-02-08 13.01 13.20 12.96 13.15 13.7M
2022-02-07 12.72 13.05 12.67 12.96 14.3M
2022-01-26 12.58 12.82 12.58 12.63 6.4M
2022-01-25 12.63 12.67 12.53 12.53 8.2M
2022-01-24 12.34 12.77 12.29 12.72 21.1M
2022-01-21 12.72 12.72 12.53 12.53 14.1M
2022-01-20 12.82 12.82 12.63 12.77 9.4M
2022-01-19 12.82 12.96 12.82 12.86 7.7M
2022-01-18 12.77 12.96 12.77 12.96 11.1M
2022-01-17 13.05 13.15 12.82 12.86 14.7M
2022-01-14 13.15 13.20 12.82 13.05 24.8M
2022-01-13 12.91 13.20 12.86 13.15 28.9M
2022-01-12 12.86 13.01 12.58 12.86 28.9M
2022-01-11 12.29 13.29 12.29 12.91 81.9M
2022-01-10 12.06 12.25 12.01 12.25 13.2M
2022-01-07 11.77 12.01 11.77 11.96 19.0M
2022-01-06 11.73 11.82 11.68 11.73 9.2M
2022-01-05 11.58 11.77 11.54 11.73 16.1M
2022-01-04 11.58 11.58 11.54 11.58 5.3M
2022-01-03 11.54 11.58 11.54 11.58 6.3M