Tcm Biotech International (4169)

4169
🏛️ 대만 →
115.50
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
2021-12-30 39.10 39.10 38.00 38.70 0.0M
2021-12-29 37.90 39.10 37.90 38.50 0.0M
2021-12-28 39.65 39.65 38.00 38.50 0.0M
2021-12-27 39.95 39.95 39.40 39.40 0.0M
2021-12-24 39.35 39.70 38.40 39.15 0.0M
2021-12-23 39.00 39.40 38.60 39.35 0.1M
2021-12-22 38.00 38.70 37.20 38.30 0.0M
2021-12-21 37.95 37.95 36.90 37.95 0.0M
2021-12-20 37.15 37.50 37.00 37.20 0.0M
2021-12-17 37.75 38.00 37.05 37.20 0.0M
2021-12-16 37.15 37.95 37.15 37.40 0.0M
2021-12-15 38.00 38.00 37.35 37.95 0.0M
2021-12-14 37.95 37.95 37.00 37.85 0.0M
2021-12-13 38.50 38.50 37.50 37.90 0.0M
2021-12-10 38.85 38.85 37.65 38.15 0.0M
2021-12-09 37.50 38.80 37.50 38.80 0.0M
2021-12-08 37.50 37.50 37.00 37.20 0.0M
2021-12-07 37.50 37.50 36.85 37.00 0.0M
2021-12-06 36.90 37.50 36.90 37.50 0.0M
2021-12-03 37.35 37.45 37.15 37.15 0.0M
2021-12-02 37.30 37.30 37.30 37.30 0.0M
2021-12-01 37.00 37.00 36.30 36.50 0.0M
2021-11-30 37.45 37.45 36.85 36.85 0.0M
2021-11-29 37.15 37.15 37.00 37.00 0.0M
2021-11-26 38.15 38.15 36.35 36.50 0.0M
2021-11-25 38.00 38.15 38.00 38.00 0.0M
2021-11-24 37.95 37.95 37.95 37.95 0.0M
2021-11-23 37.80 37.80 37.05 37.50 0.0M
2021-11-22 37.95 38.10 37.05 37.20 0.0M
2021-11-19 38.05 39.15 37.90 38.10 0.1M
2021-11-18 39.50 39.50 38.35 39.00 0.0M
2021-11-17 40.50 40.50 38.85 39.00 0.1M
2021-11-16 40.70 40.70 39.85 40.00 0.0M
2021-11-15 40.00 41.05 39.50 39.50 0.1M
2021-11-12 39.50 39.50 39.50 39.50 0.0M
2021-11-11 40.65 40.65 39.00 39.00 0.1M
2021-11-10 41.15 41.15 40.00 40.00 0.0M
2021-11-09 41.65 41.65 40.85 41.00 0.0M
2021-11-08 42.00 42.00 40.85 41.15 0.0M
2021-11-05 41.65 41.95 40.85 41.00 0.1M
2021-11-04 41.65 41.65 41.00 41.00 0.1M
2021-11-03 41.85 41.90 41.00 41.55 0.1M
2021-11-02 41.95 41.95 40.35 40.35 0.0M
2021-11-01 41.95 42.00 41.00 41.05 0.0M
2021-10-29 42.00 42.00 40.10 41.05 0.0M
2021-10-28 40.15 41.95 40.15 41.00 0.1M
2021-10-27 40.65 40.65 39.80 40.00 0.0M
2021-10-26 40.95 41.15 39.80 40.00 0.1M
2021-10-25 40.15 40.15 39.15 39.95 0.0M
2021-10-22 40.95 40.95 40.00 40.45 0.0M
2021-10-21 40.00 40.25 39.25 39.60 0.0M
2021-10-20 40.00 40.60 39.50 40.00 0.0M
2021-10-19 40.20 40.95 39.90 40.65 0.0M
2021-10-18 39.50 40.35 39.50 40.00 0.1M
2021-10-15 40.70 40.70 40.00 40.65 0.0M
2021-10-14 40.10 41.15 39.35 39.55 0.1M
2021-10-13 41.50 41.50 39.45 39.45 0.0M
2021-10-12 39.45 41.50 39.45 41.15 0.1M
2021-10-08 41.85 41.95 39.65 40.55 0.1M
2021-10-07 42.95 42.95 41.50 41.85 0.0M
2021-10-06 42.95 42.95 41.05 42.65 0.0M
2021-10-05 41.50 42.60 41.20 41.40 0.1M
2021-10-04 42.60 42.60 41.50 41.95 0.0M
2021-10-01 42.60 43.60 41.15 42.15 0.2M
2021-09-30 44.20 44.20 42.35 42.55 0.2M
2021-09-29 43.15 44.15 42.85 44.05 0.2M
2021-09-28 43.00 43.15 42.85 43.10 0.1M
2021-09-27 43.00 43.75 42.70 43.15 0.3M
2021-09-24 37.00 43.65 37.00 43.00 0.6M
2021-09-23 37.00 38.75 36.50 38.50 0.2M
2021-09-22 36.95 36.95 36.50 36.70 0.0M
2021-09-17 36.95 36.95 35.40 36.65 0.0M
2021-09-16 36.95 36.95 35.55 36.00 0.0M
2021-09-15 36.85 36.85 35.35 35.40 0.0M
2021-09-14 36.45 36.95 36.45 36.85 0.0M
2021-09-13 36.95 36.95 36.55 36.60 0.0M
2021-09-10 35.70 36.95 35.70 36.50 0.0M
2021-09-09 36.70 36.70 35.20 35.55 0.0M
2021-09-08 36.50 36.95 35.50 35.65 0.1M
2021-09-07 36.05 36.95 36.05 36.50 0.0M
2021-09-06 36.45 36.50 34.75 36.20 0.1M
2021-09-03 37.20 37.20 34.75 34.75 0.1M
2021-09-02 37.10 38.35 36.80 36.90 0.1M
2021-09-01 37.20 37.55 37.00 37.25 0.1M
2021-08-31 36.20 38.40 36.00 38.00 0.1M
2021-08-30 34.95 36.30 34.85 36.00 0.1M
2021-08-27 34.00 35.00 33.50 34.95 0.1M
2021-08-26 32.70 34.05 32.70 33.50 0.1M
2021-08-25 31.60 33.00 31.60 32.20 0.0M
2021-08-24 32.05 32.90 31.95 32.20 0.0M
2021-08-23 32.30 32.55 31.95 32.05 0.0M
2021-08-20 32.95 32.95 31.90 32.00 0.0M
2021-08-19 32.50 33.00 32.40 32.70 0.0M
2021-08-18 32.65 33.90 32.60 33.80 0.0M
2021-08-17 33.45 33.60 33.00 33.10 0.0M
2021-08-16 34.20 34.65 32.70 33.10 0.1M
2021-08-13 35.60 35.75 34.30 34.55 0.1M
2021-08-12 35.35 35.60 35.10 35.60 0.1M
2021-08-11 34.15 35.30 34.15 35.30 0.0M
2021-08-10 34.85 35.05 32.80 35.05 0.1M
2021-08-09 37.50 37.50 34.85 35.05 0.3M
2021-08-06 39.80 39.95 36.80 36.95 0.4M
2021-08-05 37.20 40.15 37.00 39.45 0.7M
2021-08-04 32.95 37.15 32.95 37.10 0.5M
2021-08-03 30.80 33.50 30.80 33.15 0.2M
2021-08-02 31.60 31.60 30.05 30.50 0.1M
2021-07-30 28.45 32.00 28.30 31.50 0.1M
2021-07-28 27.70 27.70 27.50 27.60 0.0M
2021-07-26 27.20 28.40 27.20 27.50 0.0M
2021-07-22 27.20 27.30 27.20 27.30 0.0M
2021-07-21 27.50 27.50 27.40 27.50 0.0M
2021-07-20 27.30 28.70 27.30 28.30 0.0M
2021-07-15 27.75 28.35 27.45 27.45 0.0M
2021-07-14 27.65 27.90 27.55 27.65 0.0M
2021-07-13 28.00 28.40 27.80 27.90 0.0M
2021-07-12 28.25 28.30 28.10 28.30 0.0M
2021-07-09 28.15 28.30 28.15 28.20 0.0M
2021-07-08 28.05 28.30 28.05 28.10 0.0M
2021-07-07 29.15 29.15 28.25 28.40 0.0M
2021-07-06 28.35 28.35 28.25 28.25 0.0M
2021-07-05 28.45 28.45 28.10 28.20 0.0M
2021-07-02 28.40 28.70 28.05 28.05 0.0M
2021-07-01 28.80 28.80 28.50 28.50 0.0M
2021-06-30 28.55 29.25 28.50 28.75 0.0M
2021-06-29 29.00 29.10 28.70 29.00 0.1M
2021-06-28 29.05 29.60 29.05 29.60 0.0M
2021-06-25 29.20 30.10 29.05 30.10 0.0M
2021-06-24 29.10 29.20 28.95 29.15 0.0M
2021-06-23 29.20 29.65 29.05 29.30 0.1M
2021-06-22 30.05 30.05 29.85 29.85 0.0M
2021-06-21 30.35 30.35 29.00 30.05 0.0M
2021-06-18 29.90 30.30 29.90 30.20 0.0M
2021-06-17 29.60 30.30 29.60 30.00 0.1M
2021-06-16 29.90 30.10 29.90 30.00 0.0M
2021-06-15 30.35 30.35 30.00 30.10 0.0M
2021-06-11 30.30 30.35 30.20 30.25 0.0M
2021-06-10 30.35 30.35 30.25 30.25 0.0M
2021-06-09 30.35 30.35 29.65 30.25 0.0M
2021-06-08 30.00 30.15 29.90 30.15 0.0M
2021-06-07 30.50 30.95 29.95 30.05 0.0M
2021-06-04 30.50 32.20 29.50 31.00 0.1M
2021-06-03 31.00 32.10 30.95 31.05 0.1M
2021-06-02 30.70 30.70 30.30 30.50 0.0M
2021-06-01 31.50 31.70 30.45 30.45 0.1M
2021-05-31 31.10 32.45 31.10 31.20 0.0M
2021-05-28 32.10 32.55 31.90 31.90 0.0M
2021-05-27 31.70 31.95 31.30 31.80 0.0M
2021-05-26 31.00 32.55 30.90 32.55 0.1M
2021-05-25 30.90 31.45 30.90 31.05 0.0M
2021-05-24 30.95 31.10 30.65 31.00 0.0M
2021-05-21 30.55 30.95 30.50 30.60 0.0M
2021-05-20 30.05 31.50 30.05 31.00 0.0M
2021-05-19 30.05 30.55 30.00 30.10 0.1M
2021-05-18 31.05 31.50 30.10 30.50 0.1M
2021-05-17 30.30 33.30 30.20 32.35 0.2M
2021-05-14 29.45 30.55 29.35 30.55 0.2M
2021-05-13 30.50 30.50 29.70 29.80 0.0M
2021-05-12 30.10 30.40 29.85 30.40 0.0M
2021-05-11 30.05 30.95 30.05 30.50 0.0M
2021-05-10 30.95 30.95 30.95 30.95 0.0M
2021-05-07 30.40 31.85 30.40 30.95 0.0M
2021-05-06 30.80 30.95 30.40 30.95 0.0M
2021-05-05 31.00 31.20 31.00 31.00 0.0M
2021-05-04 30.40 31.55 30.00 31.05 0.0M
2021-05-03 31.35 31.50 30.90 31.00 0.0M
2021-04-29 31.55 31.65 31.40 31.55 0.1M
2021-04-28 30.40 31.40 30.35 31.40 0.0M
2021-04-27 30.10 31.45 30.10 31.05 0.0M
2021-04-26 30.40 30.60 30.05 30.10 0.0M
2021-04-23 30.45 31.00 30.40 30.50 0.0M
2021-04-22 31.00 31.10 30.85 30.90 0.0M
2021-04-21 31.00 31.15 30.90 31.10 0.0M
2021-04-20 30.60 30.80 30.30 30.60 0.1M
2021-04-19 31.30 31.30 30.90 30.90 0.0M
2021-04-16 32.30 32.30 31.00 31.15 0.0M
2021-04-15 32.10 32.60 31.40 31.50 0.0M
2021-04-14 31.45 34.55 29.80 32.00 0.1M
2021-04-13 32.05 32.10 31.35 31.45 0.1M
2021-04-12 33.50 33.55 32.50 32.50 0.0M
2021-04-09 33.30 33.30 32.90 33.30 0.0M
2021-04-08 33.15 33.95 33.10 33.50 0.1M
2021-04-07 34.20 34.95 33.50 33.50 0.0M
2021-04-06 34.40 35.15 34.25 34.25 0.0M
2021-04-01 35.00 35.00 34.35 34.40 0.0M
2021-03-31 36.00 36.00 34.20 35.00 0.1M
2021-03-30 33.30 36.50 32.00 36.50 0.3M
2021-03-29 30.50 33.40 30.20 33.00 0.1M
2021-03-26 29.70 30.30 29.60 30.20 0.0M
2021-03-25 30.05 30.30 30.00 30.20 0.0M
2021-03-24 29.70 29.95 29.70 29.80 0.0M
2021-03-23 29.90 30.00 29.90 30.00 0.0M
2021-03-22 30.70 30.70 29.50 30.10 0.0M
2021-03-19 30.80 30.80 30.80 30.80 0.0M
2021-03-18 30.10 30.10 29.90 29.90 0.0M
2021-03-17 30.50 30.50 30.00 30.00 0.0M
2021-03-16 30.50 30.50 30.50 30.50 0.0M
2021-03-15 30.70 30.70 30.00 30.00 0.0M
2021-03-12 30.70 30.70 30.50 30.60 0.0M
2021-03-11 30.05 30.55 30.05 30.10 0.0M
2021-03-10 30.60 30.60 30.50 30.50 0.0M
2021-03-09 30.25 30.35 30.00 30.25 0.0M
2021-03-08 30.95 30.95 29.50 30.25 0.0M
2021-03-05 30.95 30.95 30.95 30.95 0.0M
2021-03-04 29.75 30.10 29.40 30.00 0.0M
2021-03-03 30.80 30.85 30.10 30.85 0.0M
2021-03-02 30.75 30.75 30.75 30.75 0.0M
2021-02-26 30.90 30.90 29.90 30.70 0.0M
2021-02-25 30.90 30.95 30.80 30.80 0.0M
2021-02-24 30.20 30.65 29.90 30.65 0.0M
2021-02-23 29.95 31.10 29.95 30.05 0.1M
2021-02-22 30.15 30.60 29.90 30.60 0.1M
2021-02-19 29.90 30.85 29.70 30.85 0.1M
2021-02-18 30.40 31.10 29.75 30.00 0.1M
2021-02-17 30.10 30.85 30.10 30.60 0.0M
2021-02-05 29.50 30.05 29.10 30.05 0.0M
2021-02-04 29.50 29.60 29.30 29.30 0.1M
2021-02-03 30.00 30.10 29.50 30.10 0.0M
2021-02-02 30.00 30.00 29.10 29.60 0.0M
2021-02-01 30.15 30.35 29.00 30.00 0.1M
2021-01-29 31.70 31.85 30.00 30.00 0.1M
2021-01-28 32.30 32.30 31.50 31.95 0.0M
2021-01-27 32.75 32.75 31.90 32.60 0.0M
2021-01-26 32.10 32.70 32.00 32.30 0.0M
2021-01-25 33.45 33.45 30.50 32.10 0.1M
2021-01-22 33.50 33.50 33.00 33.20 0.0M
2021-01-21 34.50 34.55 33.05 33.05 0.1M
2021-01-20 35.65 35.65 34.40 35.00 0.0M
2021-01-19 34.50 35.65 34.50 35.60 0.0M
2021-01-18 35.65 35.65 34.55 34.80 0.0M
2021-01-15 35.65 35.90 34.40 35.50 0.1M
2021-01-14 35.65 36.00 35.50 36.00 0.1M
2021-01-13 35.55 36.00 35.50 36.00 0.1M
2021-01-12 35.65 35.90 35.05 35.50 0.1M
2021-01-11 35.70 36.30 35.60 36.30 0.1M
2021-01-08 35.45 36.15 35.45 36.15 0.0M
2021-01-07 35.70 35.70 35.35 35.65 0.0M
2021-01-06 35.50 35.70 35.50 35.55 0.0M
2021-01-05 36.00 36.55 34.85 35.75 0.0M
2021-01-04 35.10 36.15 34.85 36.00 0.0M