Test Rite International Co Ltd (2908)

2908
🏛️ 대만 →
20.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.90 21.00 20.75 21.00 0.2M
2023-12-28 20.85 20.95 20.75 20.95 0.3M
2023-12-27 20.85 20.85 20.70 20.85 0.3M
2023-12-26 20.60 20.95 20.50 20.85 0.3M
2023-12-25 20.65 20.65 20.50 20.55 0.3M
2023-12-22 20.75 20.75 20.55 20.65 0.2M
2023-12-21 20.85 20.85 20.55 20.55 0.3M
2023-12-20 20.75 20.85 20.60 20.85 0.3M
2023-12-19 20.90 20.90 20.55 20.60 0.2M
2023-12-18 21.00 21.00 20.80 20.85 0.3M
2023-12-15 20.95 20.95 20.80 20.95 0.2M
2023-12-14 20.75 20.90 20.60 20.90 0.3M
2023-12-13 20.90 20.90 20.65 20.65 0.2M
2023-12-12 20.80 21.05 20.65 20.90 0.3M
2023-12-11 20.95 20.95 20.65 20.65 0.2M
2023-12-08 20.70 21.15 20.65 20.80 0.3M
2023-12-07 20.70 20.80 20.55 20.55 0.2M
2023-12-06 20.90 20.90 20.70 20.70 0.2M
2023-12-05 20.95 20.95 20.70 20.75 0.2M
2023-12-04 20.65 21.05 20.60 20.85 0.3M
2023-12-01 20.75 20.75 20.60 20.60 0.2M
2023-11-30 20.75 20.75 20.60 20.60 0.2M
2023-11-29 20.85 20.85 20.65 20.65 0.2M
2023-11-28 20.80 20.80 20.60 20.70 0.3M
2023-11-27 20.90 20.90 20.60 20.65 0.2M
2023-11-24 20.75 21.00 20.60 20.80 0.4M
2023-11-23 20.65 20.70 20.55 20.65 0.2M
2023-11-22 20.80 20.80 20.60 20.65 0.2M
2023-11-21 20.65 20.80 20.60 20.80 0.3M
2023-11-20 20.70 20.70 20.50 20.50 0.3M
2023-11-17 20.50 20.75 20.40 20.70 0.4M
2023-11-16 20.50 20.60 20.35 20.50 0.3M
2023-11-15 20.35 20.50 20.25 20.40 0.4M
2023-11-14 20.40 20.45 20.15 20.20 0.3M
2023-11-13 20.50 20.55 20.40 20.55 0.3M
2023-11-10 20.50 20.55 20.30 20.55 0.3M
2023-11-09 20.60 20.60 20.40 20.50 0.3M
2023-11-08 20.25 21.00 20.20 20.60 0.4M
2023-11-07 20.20 20.25 20.10 20.25 0.3M
2023-11-06 20.15 20.20 20.05 20.20 0.3M
2023-11-03 20.05 20.15 20.05 20.15 0.3M
2023-11-02 20.20 20.20 20.05 20.05 0.2M
2023-11-01 20.20 20.20 20.05 20.10 0.2M
2023-10-31 20.20 20.20 20.05 20.05 0.2M
2023-10-30 20.15 20.20 20.10 20.15 0.3M
2023-10-27 20.10 20.15 20.05 20.15 0.2M
2023-10-26 20.15 20.15 20.05 20.10 0.2M
2023-10-25 20.15 20.15 20.00 20.15 0.2M
2023-10-24 20.00 20.10 20.00 20.10 0.2M
2023-10-23 20.10 20.10 20.00 20.00 0.2M
2023-10-20 20.15 20.15 20.00 20.10 0.2M
2023-10-19 20.05 20.10 20.00 20.05 0.2M
2023-10-18 20.10 20.15 20.00 20.05 0.3M
2023-10-17 20.15 20.15 20.05 20.10 0.2M
2023-10-16 20.20 20.20 20.05 20.05 0.2M
2023-10-13 20.05 20.20 20.05 20.15 0.2M
2023-10-12 20.20 20.20 20.00 20.15 0.2M
2023-10-11 20.10 20.20 20.05 20.15 0.2M
2023-10-06 20.15 20.15 20.00 20.00 0.3M
2023-10-05 20.10 20.10 20.00 20.05 0.3M
2023-10-04 20.05 20.10 20.00 20.05 0.2M
2023-10-03 20.20 20.20 20.05 20.05 0.2M
2023-10-02 20.20 20.20 20.00 20.05 0.3M
2023-09-28 20.15 20.20 20.05 20.20 0.2M
2023-09-27 20.05 20.15 20.00 20.15 0.2M
2023-09-26 20.10 20.10 20.00 20.05 0.2M
2023-09-25 20.15 20.15 20.05 20.10 0.2M
2023-09-22 20.15 20.15 20.05 20.05 0.2M
2023-09-21 20.20 20.20 20.00 20.20 0.3M
2023-09-20 20.25 20.25 20.05 20.10 0.2M
2023-09-19 20.30 20.30 20.10 20.10 0.2M
2023-09-18 20.25 20.25 20.10 20.25 0.2M
2023-09-15 20.30 20.30 20.10 20.10 0.2M
2023-09-14 20.20 20.30 20.15 20.30 0.2M
2023-09-13 20.10 20.25 20.05 20.20 0.3M
2023-09-12 20.10 20.20 20.10 20.15 0.2M
2023-09-11 20.10 20.20 20.00 20.10 0.2M
2023-09-08 20.05 20.10 20.00 20.10 0.2M
2023-09-07 20.10 20.15 20.05 20.05 0.2M
2023-09-06 20.30 20.30 20.10 20.20 0.2M
2023-09-05 20.20 20.25 20.15 20.20 0.3M
2023-09-04 20.15 20.15 20.05 20.15 0.2M
2023-09-01 20.15 20.20 20.00 20.15 0.3M
2023-08-31 20.15 20.15 20.00 20.15 0.2M
2023-08-30 20.15 20.15 20.00 20.15 0.3M
2023-08-29 20.15 20.15 20.05 20.10 0.2M
2023-08-28 20.15 20.15 20.05 20.10 0.3M
2023-08-25 20.10 20.15 20.00 20.15 0.3M
2023-08-24 20.15 20.15 20.00 20.10 0.2M
2023-08-23 20.15 20.15 20.00 20.00 0.2M
2023-08-22 20.20 20.20 20.00 20.00 0.2M
2023-08-21 20.10 20.20 20.05 20.10 0.2M
2023-08-18 20.05 20.15 20.05 20.05 0.2M
2023-08-17 20.15 20.20 20.00 20.05 0.3M
2023-08-16 20.10 20.15 20.00 20.05 0.4M
2023-08-15 20.25 20.25 20.05 20.10 0.3M
2023-08-14 20.15 20.20 20.10 20.15 0.3M
2023-08-11 20.20 20.20 20.10 20.20 0.2M
2023-08-10 20.30 20.30 20.15 20.20 0.2M
2023-08-09 20.20 20.25 20.15 20.20 0.4M
2023-08-08 20.20 20.25 20.10 20.15 0.5M
2023-08-07 20.20 20.20 20.10 20.20 0.4M
2023-08-04 20.30 20.30 20.00 20.10 0.8M
2023-08-02 20.15 20.20 20.05 20.15 0.3M
2023-08-01 20.20 20.20 20.05 20.15 0.2M
2023-07-31 20.25 20.25 20.05 20.05 0.2M
2023-07-28 20.15 20.15 20.05 20.10 0.2M
2023-07-27 20.15 20.15 20.00 20.15 0.2M
2023-07-26 20.05 20.15 20.05 20.15 0.2M
2023-07-25 20.15 20.15 20.00 20.10 0.2M
2023-07-24 20.20 20.20 20.00 20.05 0.2M
2023-07-21 20.15 20.40 20.10 20.20 0.3M
2023-07-20 20.10 20.25 20.10 20.15 0.3M
2023-07-19 20.10 20.20 20.05 20.10 0.2M
2023-07-18 20.20 20.20 20.10 20.10 0.2M
2023-07-17 20.30 20.30 20.15 20.20 0.2M
2023-07-14 20.30 20.30 20.15 20.20 0.2M
2023-07-13 20.30 20.40 20.20 20.25 0.2M
2023-07-12 20.35 20.35 20.15 20.30 0.2M
2023-07-11 20.25 20.30 20.15 20.20 0.2M
2023-07-10 20.25 20.25 20.10 20.15 0.2M
2023-07-07 20.35 20.35 20.10 20.10 0.3M
2023-07-06 20.50 20.50 20.30 20.35 0.2M
2023-07-05 20.55 20.55 20.40 20.50 0.2M
2023-07-04 20.60 20.60 20.45 20.55 0.3M
2023-07-03 20.40 20.80 20.40 20.60 0.2M
2023-06-30 20.25 20.40 20.25 20.40 0.2M
2023-06-29 20.30 20.35 20.15 20.30 0.2M
2023-06-28 20.20 20.45 20.15 20.30 0.2M
2023-06-27 20.20 20.20 20.10 20.15 0.1M
2023-06-26 20.20 20.20 20.00 20.20 0.2M
2023-06-21 20.25 20.30 20.00 20.25 0.4M
2023-06-20 20.05 20.15 20.05 20.05 0.2M
2023-06-19 20.15 20.15 20.05 20.10 0.2M
2023-06-16 20.10 20.25 20.05 20.15 0.3M
2023-06-15 20.20 20.50 20.00 20.10 1.7M
2023-06-14 21.30 21.30 21.15 21.30 1.1M
2023-06-13 21.20 21.25 21.15 21.25 0.5M
2023-06-12 21.25 21.30 21.20 21.20 0.3M
2023-06-09 21.20 21.25 21.15 21.25 0.3M
2023-06-08 21.25 21.25 21.15 21.25 0.3M
2023-06-07 21.30 21.30 21.15 21.20 0.3M
2023-06-06 21.35 21.35 21.20 21.25 0.2M
2023-06-05 21.35 21.40 21.15 21.15 0.3M
2023-06-02 21.35 21.40 21.20 21.35 0.3M
2023-06-01 21.35 21.35 21.20 21.30 0.3M
2023-05-31 21.35 21.35 21.10 21.20 0.3M
2023-05-30 21.15 21.40 21.15 21.20 0.4M
2023-05-29 21.05 21.25 21.00 21.15 0.3M
2023-05-26 20.95 21.00 20.85 21.00 0.3M
2023-05-25 20.95 21.10 20.85 20.90 0.7M
2023-05-24 21.05 21.10 20.90 21.00 1.0M
2023-05-23 21.00 21.05 20.85 20.95 0.6M
2023-05-22 21.15 21.15 20.90 20.90 0.4M
2023-05-19 21.10 21.10 20.90 21.10 0.3M
2023-05-18 21.00 21.15 20.90 21.05 0.3M
2023-05-17 20.90 21.15 20.85 21.00 0.2M
2023-05-16 20.65 21.00 20.65 20.95 0.3M
2023-05-15 20.50 20.65 20.50 20.55 0.2M
2023-05-12 20.45 20.50 20.35 20.50 0.2M
2023-05-11 20.60 20.60 20.45 20.45 0.4M
2023-05-10 20.70 20.70 20.55 20.55 0.3M
2023-05-09 20.75 20.75 20.60 20.60 0.2M
2023-05-08 20.80 20.85 20.65 20.65 0.3M
2023-05-05 20.80 20.80 20.70 20.70 0.2M
2023-05-04 20.70 20.80 20.70 20.70 0.3M
2023-05-03 20.80 20.85 20.70 20.70 0.2M
2023-05-02 20.85 20.85 20.65 20.70 0.2M
2023-04-28 20.85 20.85 20.60 20.70 0.3M
2023-04-27 20.95 20.95 20.70 20.70 0.4M
2023-04-26 20.85 20.90 20.80 20.85 0.2M
2023-04-25 20.95 20.95 20.70 20.75 0.2M
2023-04-24 20.80 20.85 20.80 20.85 0.2M
2023-04-21 20.95 21.00 20.70 20.70 0.2M
2023-04-20 21.05 21.05 20.85 20.95 0.2M
2023-04-19 21.05 21.15 20.90 20.95 0.2M
2023-04-18 21.00 21.05 20.95 21.05 0.2M
2023-04-17 20.90 21.00 20.90 20.90 0.2M
2023-04-14 20.95 20.95 20.85 20.85 0.2M
2023-04-13 21.00 21.00 20.90 20.95 0.2M
2023-04-12 20.95 21.00 20.90 20.90 0.2M
2023-04-11 20.95 20.95 20.90 20.95 0.2M
2023-04-10 20.95 21.00 20.95 20.95 0.2M
2023-04-07 20.95 21.00 20.95 20.95 0.3M
2023-04-06 20.95 20.95 20.90 20.95 0.2M
2023-03-31 20.90 21.00 20.90 20.95 0.2M
2023-03-30 21.00 21.00 20.90 20.90 0.2M
2023-03-29 20.95 20.95 20.80 20.90 0.2M
2023-03-28 20.95 21.00 20.75 20.80 0.2M
2023-03-27 21.00 21.05 20.95 20.95 0.2M
2023-03-24 21.05 21.05 20.90 20.95 0.3M
2023-03-23 20.90 21.05 20.85 20.85 0.3M
2023-03-22 20.95 21.00 20.90 20.95 0.2M
2023-03-21 20.80 20.90 20.75 20.90 0.2M
2023-03-20 20.75 20.75 20.65 20.70 0.2M
2023-03-17 20.55 20.70 20.55 20.65 0.2M
2023-03-16 20.45 20.60 20.35 20.55 0.2M
2023-03-15 20.50 20.55 20.35 20.45 0.2M
2023-03-14 20.50 20.50 20.15 20.35 0.2M
2023-03-13 20.35 20.35 20.05 20.10 0.2M
2023-03-10 20.60 20.60 20.15 20.30 0.3M
2023-03-09 20.75 20.75 20.45 20.60 0.2M
2023-03-08 20.80 20.85 20.70 20.75 0.2M
2023-03-07 20.80 20.95 20.75 20.80 0.2M
2023-03-06 20.60 20.80 20.60 20.75 0.3M
2023-03-03 20.65 20.65 20.50 20.65 0.2M
2023-03-02 20.55 20.65 20.50 20.55 0.2M
2023-03-01 20.25 20.50 20.20 20.45 0.3M
2023-02-24 20.15 20.15 19.95 20.15 0.2M
2023-02-23 20.10 20.15 20.00 20.10 0.2M
2023-02-22 20.10 20.10 19.95 20.00 0.2M
2023-02-21 20.05 20.10 20.00 20.10 0.2M
2023-02-20 20.05 20.05 19.95 20.05 0.1M
2023-02-17 19.95 20.00 19.90 20.00 0.2M
2023-02-16 19.90 20.00 19.90 19.95 0.2M
2023-02-15 20.00 20.00 19.85 19.90 0.2M
2023-02-14 20.00 20.05 19.85 19.90 0.3M
2023-02-13 19.95 20.00 19.90 19.90 0.1M
2023-02-10 20.05 20.05 19.90 19.95 0.2M
2023-02-09 19.95 20.00 19.95 19.95 0.1M
2023-02-08 19.90 20.00 19.90 19.95 0.2M
2023-02-07 20.00 20.00 19.90 19.90 0.1M
2023-02-06 20.05 20.05 19.90 20.00 0.2M
2023-02-03 20.00 20.10 19.95 20.00 0.2M
2023-02-02 20.00 20.05 19.95 20.00 0.2M
2023-02-01 19.95 20.10 19.90 19.95 0.1M
2023-01-31 19.85 19.90 19.80 19.85 0.1M
2023-01-30 19.85 19.95 19.80 19.85 0.1M
2023-01-17 19.90 19.90 19.85 19.85 0.1M
2023-01-16 19.85 19.90 19.75 19.85 0.2M
2023-01-13 19.80 19.85 19.70 19.80 0.2M
2023-01-12 19.80 19.80 19.65 19.80 0.1M
2023-01-11 19.75 19.80 19.70 19.80 0.1M
2023-01-10 19.85 19.85 19.65 19.80 0.2M
2023-01-09 19.80 19.95 19.75 19.85 0.2M
2023-01-06 19.70 19.75 19.65 19.65 0.1M
2023-01-05 19.60 19.70 19.60 19.60 0.1M
2023-01-04 19.60 19.60 19.50 19.60 0.1M
2023-01-03 19.65 19.65 19.55 19.60 0.0M