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
2023-12-29 15.95 15.95 15.85 15.90 2.6M
2023-12-28 15.90 16.00 15.85 16.00 2.2M
2023-12-27 15.95 15.95 15.85 15.90 3.6M
2023-12-26 15.85 15.95 15.85 15.95 2.3M
2023-12-25 15.70 15.90 15.70 15.80 2.3M
2023-12-22 15.75 15.75 15.65 15.70 3.8M
2023-12-21 15.90 15.95 15.75 15.75 3.4M
2023-12-20 15.80 16.00 15.80 15.90 3.2M
2023-12-19 15.90 15.90 15.70 15.75 9.0M
2023-12-18 16.20 16.20 15.90 15.95 6.8M
2023-12-15 16.40 16.45 16.20 16.20 4.6M
2023-12-14 16.20 16.40 16.20 16.35 6.0M
2023-12-13 16.50 16.50 16.20 16.20 9.2M
2023-12-12 16.50 16.60 16.40 16.50 5.9M
2023-12-11 16.25 16.50 16.20 16.45 10.2M
2023-12-08 16.10 16.20 16.05 16.20 6.9M
2023-12-07 16.00 16.10 15.95 16.05 5.8M
2023-12-06 15.85 16.15 15.85 16.05 11.4M
2023-12-05 15.80 15.85 15.75 15.80 5.6M
2023-12-04 15.75 15.80 15.70 15.80 4.0M
2023-12-01 15.75 15.80 15.70 15.75 3.5M
2023-11-30 15.65 15.80 15.60 15.80 7.8M
2023-11-29 15.65 15.70 15.60 15.65 3.4M
2023-11-28 15.55 15.70 15.55 15.65 4.4M
2023-11-27 15.60 15.65 15.55 15.55 3.6M
2023-11-24 15.70 15.70 15.55 15.60 4.0M
2023-11-23 15.50 15.75 15.50 15.70 9.6M
2023-11-22 15.45 15.50 15.35 15.50 3.8M
2023-11-21 15.45 15.45 15.35 15.45 7.3M
2023-11-20 15.35 15.45 15.30 15.40 5.6M
2023-11-17 15.05 15.35 15.05 15.35 12.3M
2023-11-16 15.00 15.05 14.95 15.05 6.0M
2023-11-15 15.00 15.00 14.90 15.00 6.2M
2023-11-14 14.95 14.95 14.90 14.95 2.5M
2023-11-13 14.90 14.95 14.90 14.90 2.1M
2023-11-10 14.90 14.95 14.85 14.90 3.0M
2023-11-09 14.90 14.90 14.85 14.90 3.1M
2023-11-08 14.90 14.90 14.80 14.85 2.5M
2023-11-07 14.95 14.95 14.80 14.85 2.9M
2023-11-06 14.85 14.90 14.85 14.90 2.8M
2023-11-03 14.85 14.85 14.80 14.80 2.0M
2023-11-02 14.75 14.80 14.70 14.80 2.7M
2023-11-01 14.70 14.75 14.65 14.70 2.0M
2023-10-31 14.70 14.75 14.65 14.70 2.2M
2023-10-30 14.70 14.75 14.65 14.65 2.9M
2023-10-27 14.75 14.85 14.70 14.70 2.8M
2023-10-26 14.70 14.75 14.65 14.75 3.5M
2023-10-25 14.75 14.80 14.75 14.75 1.7M
2023-10-24 14.75 14.80 14.70 14.75 3.1M
2023-10-23 14.80 14.80 14.75 14.80 2.4M
2023-10-20 14.85 14.85 14.70 14.85 4.7M
2023-10-19 14.85 14.90 14.80 14.90 1.9M
2023-10-18 14.90 14.90 14.80 14.90 4.4M
2023-10-17 14.95 14.95 14.90 14.90 1.7M
2023-10-16 14.85 14.95 14.85 14.95 2.5M
2023-10-13 15.00 15.00 14.90 14.95 2.2M
2023-10-12 15.00 15.00 14.90 15.00 3.6M
2023-10-11 14.80 14.95 14.80 14.95 6.7M
2023-10-06 14.75 14.80 14.75 14.75 2.0M
2023-10-05 14.70 14.75 14.65 14.70 4.3M
2023-10-04 14.75 14.80 14.70 14.70 2.8M
2023-10-03 14.80 14.80 14.70 14.80 2.6M
2023-10-02 14.75 14.80 14.70 14.75 3.3M
2023-09-28 14.75 14.75 14.65 14.65 2.8M
2023-09-27 14.75 14.75 14.65 14.70 3.4M
2023-09-26 14.85 14.85 14.70 14.70 3.7M
2023-09-25 14.80 14.80 14.75 14.80 2.2M
2023-09-22 14.80 14.80 14.70 14.75 2.4M
2023-09-21 14.90 14.90 14.75 14.75 3.9M
2023-09-20 14.90 14.90 14.85 14.90 2.2M
2023-09-19 14.90 14.95 14.85 14.85 3.3M
2023-09-18 15.00 15.00 14.85 14.90 2.8M
2023-09-15 14.95 15.00 14.90 14.95 2.7M
2023-09-14 14.95 14.95 14.85 14.90 3.6M
2023-09-13 14.90 14.90 14.85 14.90 2.4M
2023-09-12 14.85 14.90 14.80 14.85 2.6M
2023-09-11 14.80 14.90 14.70 14.80 4.0M
2023-09-08 14.75 14.80 14.75 14.80 1.9M
2023-09-07 14.85 14.85 14.75 14.75 2.7M
2023-09-06 14.95 14.95 14.80 14.80 3.9M
2023-09-05 14.90 14.95 14.90 14.90 2.0M
2023-09-04 14.85 14.95 14.85 14.90 3.0M
2023-09-01 14.75 14.85 14.75 14.85 3.1M
2023-08-31 14.80 14.80 14.75 14.75 1.8M
2023-08-30 14.80 14.85 14.75 14.80 3.1M
2023-08-29 14.75 14.85 14.75 14.80 2.6M
2023-08-28 14.60 14.75 14.60 14.70 2.9M
2023-08-25 14.60 14.65 14.55 14.60 2.0M
2023-08-24 14.65 14.65 14.60 14.65 1.9M
2023-08-23 14.65 14.65 14.55 14.60 2.4M
2023-08-22 14.65 14.70 14.60 14.65 2.7M
2023-08-21 14.60 14.65 14.50 14.65 3.6M
2023-08-18 14.50 14.65 14.45 14.55 6.3M
2023-08-17 14.45 14.55 14.30 14.55 5.5M
2023-08-16 14.65 14.65 14.30 14.50 10.0M
2023-08-15 14.65 14.75 14.65 14.65 5.0M
2023-08-14 14.85 14.85 14.65 14.70 7.3M
2023-08-11 14.85 14.90 14.85 14.90 1.8M
2023-08-10 14.90 14.95 14.80 14.85 3.0M
2023-08-09 14.80 14.90 14.80 14.85 2.7M
2023-08-08 14.95 15.00 14.80 14.80 4.6M
2023-08-07 14.85 14.95 14.85 14.90 2.5M
2023-08-04 14.85 14.90 14.80 14.85 2.8M
2023-08-02 14.90 14.90 14.80 14.85 8.8M
2023-08-01 14.90 15.00 14.85 15.00 3.3M
2023-07-31 15.00 15.05 14.90 14.90 6.0M
2023-07-28 15.05 15.10 14.95 15.00 2.9M
2023-07-27 15.10 15.10 15.00 15.05 4.2M
2023-07-26 14.90 15.10 14.90 15.05 5.4M
2023-07-25 14.85 14.90 14.80 14.90 4.1M
2023-07-24 14.90 14.95 14.80 14.80 6.2M
2023-07-21 14.90 14.95 14.90 14.90 4.3M
2023-07-20 15.00 15.00 14.90 14.95 5.0M
2023-07-19 15.15 15.20 14.90 15.00 12.6M
2023-07-18 15.00 15.15 14.90 15.15 29.1M
2023-07-17 14.97 15.16 14.97 15.12 22.2M
2023-07-14 14.83 14.97 14.83 14.92 10.6M
2023-07-13 14.88 14.88 14.83 14.83 6.4M
2023-07-12 14.83 14.88 14.78 14.88 6.3M
2023-07-11 14.73 14.83 14.73 14.83 5.9M
2023-07-10 14.59 14.78 14.59 14.64 8.3M
2023-07-07 14.54 14.59 14.40 14.59 6.8M
2023-07-06 14.92 14.92 14.54 14.59 12.2M
2023-07-05 14.88 14.97 14.88 14.88 5.8M
2023-07-04 14.88 14.88 14.83 14.83 5.0M
2023-07-03 14.64 14.88 14.59 14.83 8.5M
2023-06-30 14.40 14.59 14.35 14.59 14.0M
2023-06-29 14.40 14.40 14.35 14.35 2.6M
2023-06-28 14.30 14.40 14.30 14.35 3.0M
2023-06-27 14.30 14.35 14.25 14.30 3.4M
2023-06-26 14.25 14.40 14.20 14.35 6.9M
2023-06-21 14.20 14.30 14.20 14.30 4.4M
2023-06-20 14.20 14.25 14.16 14.20 2.3M
2023-06-19 14.20 14.25 14.16 14.20 4.5M
2023-06-16 14.25 14.30 14.20 14.20 6.2M
2023-06-15 14.30 14.35 14.20 14.20 4.7M
2023-06-14 14.90 14.95 14.90 14.90 3.3M
2023-06-13 14.90 14.95 14.85 14.90 3.5M
2023-06-12 14.80 14.90 14.75 14.85 5.5M
2023-06-09 14.75 14.80 14.70 14.75 4.0M
2023-06-08 14.85 14.85 14.70 14.70 4.9M
2023-06-07 14.85 14.85 14.80 14.80 4.1M
2023-06-06 14.80 14.85 14.75 14.80 3.2M
2023-06-05 14.70 14.80 14.70 14.75 6.2M
2023-06-02 14.70 14.70 14.65 14.70 3.3M
2023-06-01 14.70 14.75 14.65 14.65 4.1M
2023-05-31 14.70 14.75 14.65 14.65 5.2M
2023-05-30 14.65 14.70 14.65 14.70 2.9M
2023-05-29 14.65 14.70 14.60 14.65 5.5M
2023-05-26 14.65 14.65 14.50 14.60 5.1M
2023-05-25 14.65 14.70 14.65 14.65 3.8M
2023-05-24 14.70 14.75 14.65 14.70 5.3M
2023-05-23 14.75 14.75 14.65 14.70 4.1M
2023-05-22 14.70 14.75 14.70 14.70 3.4M
2023-05-19 14.70 14.70 14.65 14.70 3.4M
2023-05-18 14.80 14.80 14.70 14.70 5.9M
2023-05-17 14.60 14.80 14.60 14.75 10.8M
2023-05-16 14.60 14.70 14.55 14.65 4.9M
2023-05-15 14.55 14.65 14.50 14.60 3.5M
2023-05-12 14.55 14.60 14.40 14.55 5.2M
2023-05-11 14.65 14.65 14.45 14.55 10.7M
2023-05-10 14.75 14.75 14.65 14.70 4.1M
2023-05-09 14.70 14.70 14.60 14.70 5.2M
2023-05-08 14.65 14.70 14.55 14.65 6.9M
2023-05-05 14.60 14.65 14.55 14.65 5.4M
2023-05-04 14.50 14.55 14.40 14.55 5.9M
2023-05-03 14.40 14.55 14.30 14.45 10.2M
2023-05-02 14.15 14.40 14.15 14.40 12.0M
2023-04-28 14.15 14.20 14.10 14.10 6.7M
2023-04-27 14.10 14.15 14.05 14.10 2.8M
2023-04-26 13.95 14.10 13.95 14.10 5.4M
2023-04-25 14.00 14.15 13.95 14.00 9.8M
2023-04-24 13.95 14.00 13.90 14.00 3.6M
2023-04-21 13.95 14.00 13.90 13.95 4.9M
2023-04-20 14.00 14.05 13.90 13.95 6.1M
2023-04-19 14.05 14.15 14.05 14.10 4.7M
2023-04-18 14.15 14.15 14.05 14.05 5.0M
2023-04-17 14.20 14.20 14.10 14.15 7.5M
2023-04-14 14.20 14.25 14.15 14.15 4.7M
2023-04-13 14.10 14.20 14.10 14.15 7.1M
2023-04-12 14.00 14.10 14.00 14.10 5.9M
2023-04-11 14.00 14.05 14.00 14.00 6.0M
2023-04-10 14.00 14.00 13.95 13.95 4.2M
2023-04-07 13.90 13.95 13.85 13.95 3.8M
2023-04-06 13.85 13.90 13.80 13.90 4.0M
2023-03-31 13.80 13.85 13.75 13.85 3.3M
2023-03-30 13.85 13.90 13.80 13.80 2.9M
2023-03-29 13.85 13.90 13.80 13.85 3.6M
2023-03-28 13.80 13.85 13.75 13.85 4.7M
2023-03-27 13.85 13.85 13.70 13.75 3.5M
2023-03-24 13.85 13.90 13.75 13.80 4.2M
2023-03-23 13.75 13.85 13.75 13.80 5.1M
2023-03-22 13.85 13.85 13.75 13.80 5.2M
2023-03-21 13.60 13.90 13.60 13.75 6.0M
2023-03-20 13.55 13.60 13.50 13.60 4.8M
2023-03-17 13.55 13.60 13.50 13.55 7.9M
2023-03-16 13.60 13.60 13.45 13.50 15.9M
2023-03-15 13.65 13.75 13.65 13.70 5.7M
2023-03-14 13.70 13.70 13.50 13.60 18.2M
2023-03-13 13.70 13.80 13.55 13.75 15.6M
2023-03-10 14.00 14.00 13.85 13.90 14.5M
2023-03-09 14.20 14.20 14.05 14.05 7.1M
2023-03-08 14.10 14.15 14.05 14.15 6.9M
2023-03-07 13.95 14.10 13.90 14.05 9.8M
2023-03-06 13.85 13.95 13.80 13.90 7.8M
2023-03-03 13.80 13.85 13.70 13.75 6.5M
2023-03-02 13.90 13.90 13.75 13.75 11.0M
2023-03-01 13.75 13.90 13.70 13.90 8.7M
2023-02-24 13.80 13.85 13.70 13.75 14.0M
2023-02-23 13.50 13.70 13.50 13.65 10.6M
2023-02-22 13.40 13.50 13.30 13.45 10.0M
2023-02-21 13.45 13.45 13.35 13.35 6.4M
2023-02-20 13.25 13.45 13.25 13.40 15.1M
2023-02-17 13.20 13.25 13.20 13.25 4.0M
2023-02-16 13.20 13.25 13.20 13.20 6.1M
2023-02-15 13.25 13.25 13.20 13.20 3.5M
2023-02-14 13.25 13.30 13.20 13.25 6.0M
2023-02-13 13.20 13.25 13.15 13.25 6.6M
2023-02-10 13.25 13.30 13.20 13.20 5.0M
2023-02-09 13.25 13.30 13.20 13.20 6.4M
2023-02-08 13.25 13.30 13.20 13.20 7.8M
2023-02-07 13.25 13.25 13.10 13.20 9.1M
2023-02-06 13.25 13.25 13.15 13.20 7.2M
2023-02-03 13.25 13.25 13.15 13.25 9.6M
2023-02-02 13.15 13.25 13.10 13.20 10.2M
2023-02-01 13.10 13.20 13.10 13.10 5.3M
2023-01-31 13.10 13.15 13.05 13.10 7.7M
2023-01-30 13.10 13.15 13.00 13.10 11.3M
2023-01-17 13.10 13.10 13.00 13.05 8.1M
2023-01-16 13.05 13.10 13.00 13.10 4.9M
2023-01-13 13.10 13.10 13.00 13.05 7.4M
2023-01-12 13.15 13.15 13.00 13.05 4.9M
2023-01-11 13.15 13.25 13.05 13.10 7.2M
2023-01-10 13.05 13.15 13.00 13.10 8.2M
2023-01-09 12.95 13.00 12.90 13.00 5.6M
2023-01-06 12.95 12.95 12.80 12.90 3.6M
2023-01-05 12.85 12.90 12.85 12.90 2.6M
2023-01-04 12.85 12.85 12.80 12.80 1.3M
2023-01-03 12.80 12.90 12.75 12.80 3.0M