Tex-Ray Industrial Co Ltd (1467)

1467
🏛️ 대만 →
7.52
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.00 11.25 11.00 11.10 3.1M
2022-12-29 11.05 11.15 10.80 11.00 1.0M
2022-12-28 11.10 11.15 11.05 11.05 0.6M
2022-12-27 11.05 11.20 11.00 11.15 0.4M
2022-12-26 11.00 11.10 10.85 11.05 0.6M
2022-12-23 11.10 11.10 11.00 11.00 0.3M
2022-12-22 11.20 11.20 11.00 11.10 0.9M
2022-12-21 11.15 11.30 11.10 11.10 0.4M
2022-12-20 11.60 11.60 11.15 11.15 1.4M
2022-12-19 11.75 11.75 11.60 11.60 0.7M
2022-12-16 12.00 12.00 11.75 11.75 0.6M
2022-12-15 12.15 12.15 12.05 12.05 0.5M
2022-12-14 12.25 12.40 12.05 12.15 3.7M
2022-12-13 12.25 12.45 12.10 12.20 4.8M
2022-12-12 12.25 12.30 12.00 12.20 6.9M
2022-12-09 12.30 12.80 12.20 12.25 4.6M
2022-12-08 12.25 12.45 12.20 12.30 5.9M
2022-12-07 12.15 12.50 12.15 12.30 7.3M
2022-12-06 12.10 12.40 12.05 12.25 10.0M
2022-12-05 12.15 12.25 11.95 12.10 2.7M
2022-12-02 12.20 12.30 12.00 12.10 4.2M
2022-12-01 12.15 12.25 12.00 12.15 5.7M
2022-11-30 11.60 12.25 11.60 12.05 10.1M
2022-11-29 11.50 11.90 11.45 11.60 3.3M
2022-11-28 11.60 11.60 11.30 11.45 2.5M
2022-11-25 11.80 11.80 11.50 11.50 1.8M
2022-11-24 11.85 11.85 11.60 11.75 1.6M
2022-11-23 12.40 12.40 11.75 11.85 5.5M
2022-11-22 12.45 12.50 12.30 12.30 0.5M
2022-11-21 12.30 12.60 12.15 12.55 4.3M
2022-11-18 12.00 12.35 12.00 12.25 6.7M
2022-11-17 12.00 12.25 12.00 12.00 5.2M
2022-11-16 11.90 12.20 11.90 12.00 4.6M
2022-11-15 11.70 12.20 11.70 12.10 10.3M
2022-11-14 11.55 11.85 11.50 11.80 8.4M
2022-11-11 11.30 11.70 11.20 11.50 6.0M
2022-11-10 11.30 11.30 11.20 11.30 1.1M
2022-11-09 11.30 11.35 11.25 11.30 1.2M
2022-11-08 11.30 11.35 11.25 11.30 2.0M
2022-11-07 11.45 11.45 11.30 11.30 1.1M
2022-11-04 11.40 11.40 11.25 11.40 1.0M
2022-11-03 11.45 11.55 11.35 11.40 2.6M
2022-11-02 11.40 11.45 11.35 11.40 0.4M
2022-11-01 11.40 11.50 11.35 11.45 1.5M
2022-10-31 11.50 11.55 11.35 11.40 4.4M
2022-10-28 11.50 11.50 11.30 11.40 0.8M
2022-10-27 11.55 11.55 11.35 11.45 0.8M
2022-10-26 11.60 11.60 11.40 11.50 0.8M
2022-10-25 11.65 11.70 11.55 11.55 3.0M
2022-10-24 11.65 11.80 11.60 11.60 5.1M
2022-10-21 11.60 11.70 11.55 11.60 2.5M
2022-10-20 11.60 11.90 11.60 11.65 2.3M
2022-10-19 11.65 11.80 11.60 11.80 2.3M
2022-10-18 11.65 11.90 11.45 11.75 5.6M
2022-10-17 11.40 11.65 11.20 11.65 2.3M
2022-10-14 11.55 11.55 11.30 11.55 0.9M
2022-10-13 11.60 11.60 11.25 11.45 2.1M
2022-10-12 11.65 11.65 11.45 11.55 0.7M
2022-10-11 11.55 11.75 11.50 11.65 6.0M
2022-10-07 11.40 11.65 11.40 11.65 2.5M
2022-10-06 11.50 11.60 11.00 11.60 2.5M
2022-10-05 11.65 11.65 11.40 11.50 0.5M
2022-10-04 11.60 11.70 11.50 11.55 0.7M
2022-10-03 11.60 11.70 11.55 11.55 0.3M
2022-09-30 11.75 11.75 11.60 11.65 0.6M
2022-09-29 11.75 11.90 11.60 11.75 1.0M
2022-09-28 11.85 11.85 11.60 11.70 1.0M
2022-09-27 11.75 11.85 11.65 11.75 1.3M
2022-09-26 12.00 12.10 11.65 11.70 1.5M
2022-09-23 11.90 12.20 11.90 12.00 1.8M
2022-09-22 11.90 12.05 11.80 11.95 1.0M
2022-09-21 12.05 12.15 11.90 11.90 1.8M
2022-09-20 12.20 12.25 12.00 12.05 1.0M
2022-09-19 12.90 13.00 12.00 12.20 6.2M
2022-09-16 12.10 12.95 12.05 12.80 11.1M
2022-09-15 12.05 12.25 12.05 12.10 1.8M
2022-09-14 11.90 12.10 11.85 12.05 1.3M
2022-09-13 11.90 12.20 11.85 12.05 5.5M
2022-09-12 11.90 12.05 11.80 11.90 2.2M
2022-09-08 11.80 11.90 11.70 11.80 0.9M
2022-09-07 11.85 12.20 11.70 11.75 3.5M
2022-09-06 11.90 11.90 11.75 11.85 0.9M
2022-09-05 11.90 12.00 11.70 11.85 0.6M
2022-09-02 11.95 12.00 11.90 11.90 0.1M
2022-09-01 11.90 11.95 11.80 11.95 0.4M
2022-08-31 11.95 12.00 11.85 11.90 0.1M
2022-08-30 11.90 12.00 11.85 12.00 0.2M
2022-08-29 11.90 11.95 11.70 11.90 2.2M
2022-08-26 11.95 11.95 11.90 11.90 0.3M
2022-08-25 11.85 11.95 11.85 11.90 0.1M
2022-08-24 11.80 11.90 11.80 11.85 0.2M
2022-08-23 11.95 11.95 11.85 11.85 0.2M
2022-08-22 11.90 12.00 11.90 11.95 0.3M
2022-08-19 11.90 11.95 11.90 11.95 0.2M
2022-08-18 11.95 12.00 11.90 11.90 0.3M
2022-08-17 11.95 12.05 11.90 11.95 0.7M
2022-08-16 11.95 12.00 11.85 11.90 0.6M
2022-08-15 11.95 11.95 11.90 11.90 0.3M
2022-08-12 11.80 11.90 11.80 11.90 0.2M
2022-08-11 11.85 11.90 11.70 11.75 1.0M
2022-08-10 11.80 12.00 11.80 11.80 0.8M
2022-08-09 12.05 12.25 11.85 11.90 4.9M
2022-08-08 12.15 12.15 11.90 11.95 0.3M
2022-08-05 12.25 12.35 12.10 12.15 1.5M
2022-08-04 12.35 12.35 12.05 12.15 0.5M
2022-08-03 12.10 12.45 12.10 12.35 1.8M
2022-08-02 12.25 12.50 12.00 12.25 2.6M
2022-08-01 12.05 12.25 12.00 12.15 0.8M
2022-07-29 11.85 12.10 11.75 12.05 5.3M
2022-07-28 12.35 12.35 11.70 11.75 1.9M
2022-07-27 12.30 12.40 12.10 12.30 1.1M
2022-07-26 12.70 12.70 12.00 12.60 5.9M
2022-07-25 12.70 12.80 12.65 12.70 0.2M
2022-07-22 12.90 12.95 12.65 12.70 0.6M
2022-07-21 13.10 13.10 12.85 12.95 0.4M
2022-07-20 13.15 13.40 13.00 13.00 2.0M
2022-07-19 13.05 13.15 13.00 13.05 1.0M
2022-07-18 13.25 13.35 13.00 13.00 2.1M
2022-07-15 13.45 13.60 13.10 13.25 1.2M
2022-07-14 13.55 13.60 13.30 13.40 1.0M
2022-07-13 13.70 14.00 13.45 13.50 1.4M
2022-07-12 13.70 13.80 13.60 13.70 1.1M
2022-07-11 13.65 13.95 13.60 13.75 3.6M
2022-07-08 13.70 13.70 13.45 13.65 0.9M
2022-07-07 13.55 14.00 13.55 13.70 1.1M
2022-07-06 13.65 13.75 13.55 13.65 1.2M
2022-07-05 13.55 14.00 13.45 13.65 4.2M
2022-07-04 13.50 13.60 13.40 13.50 1.5M
2022-07-01 13.50 13.60 13.25 13.50 1.7M
2022-06-30 13.40 13.50 13.25 13.40 0.7M
2022-06-29 13.25 13.50 13.15 13.45 1.5M
2022-06-28 13.35 13.35 13.15 13.25 1.2M
2022-06-27 13.35 13.55 13.25 13.25 1.2M
2022-06-24 13.20 13.75 13.20 13.35 3.2M
2022-06-23 13.20 13.35 13.05 13.15 0.6M
2022-06-22 13.45 13.55 13.15 13.20 0.4M
2022-06-21 13.05 13.50 13.00 13.45 1.3M
2022-06-20 13.70 13.70 13.00 13.00 0.7M
2022-06-17 13.80 13.80 13.50 13.65 0.9M
2022-06-16 14.00 14.00 13.65 13.65 0.7M
2022-06-15 14.00 14.00 13.90 13.90 0.4M
2022-06-14 13.95 14.10 13.75 14.00 1.4M
2022-06-13 13.75 14.10 13.65 14.00 2.0M
2022-06-10 13.90 13.95 13.80 13.85 0.5M
2022-06-09 14.00 14.30 13.95 13.95 1.3M
2022-06-08 14.10 14.45 14.05 14.05 2.3M
2022-06-07 14.10 14.15 13.95 14.15 0.6M
2022-06-06 13.90 14.10 13.80 14.10 1.2M
2022-06-02 13.95 14.20 13.80 13.90 1.7M
2022-06-01 13.85 13.95 13.85 13.95 0.8M
2022-05-31 13.75 13.85 13.65 13.85 0.4M
2022-05-30 13.60 14.00 13.50 13.65 1.9M
2022-05-27 13.60 13.75 13.55 13.60 0.2M
2022-05-26 13.70 13.70 13.55 13.60 0.2M
2022-05-25 14.50 14.50 13.30 13.65 3.8M
2022-05-24 13.75 13.75 13.60 13.65 0.2M
2022-05-23 13.75 13.80 13.65 13.65 0.2M
2022-05-20 13.65 13.75 13.55 13.75 0.6M
2022-05-19 13.75 13.75 13.50 13.65 0.2M
2022-05-18 13.70 13.80 13.65 13.65 0.3M
2022-05-17 13.70 13.85 13.65 13.75 0.6M
2022-05-16 13.70 13.70 13.55 13.70 0.4M
2022-05-13 13.75 13.85 13.60 13.70 1.4M
2022-05-12 13.80 14.05 13.65 13.75 1.4M
2022-05-11 13.90 13.90 13.65 13.80 0.4M
2022-05-10 13.70 14.30 13.65 13.85 3.5M
2022-05-09 13.65 13.75 13.55 13.75 0.7M
2022-05-06 13.65 13.70 13.55 13.65 0.8M
2022-05-05 13.70 13.70 13.65 13.70 0.1M
2022-05-04 13.65 13.70 13.55 13.70 0.2M
2022-05-03 13.70 13.70 13.55 13.65 0.2M
2022-04-29 13.70 13.75 13.60 13.65 0.1M
2022-04-28 13.65 13.85 13.60 13.75 2.0M
2022-04-27 13.75 13.90 13.35 13.60 3.1M
2022-04-26 13.65 13.90 13.60 13.75 0.8M
2022-04-22 13.80 13.90 13.80 13.90 0.4M
2022-04-21 13.80 13.85 13.65 13.75 0.4M
2022-04-20 13.70 13.80 13.70 13.70 0.3M
2022-04-19 13.80 13.95 13.65 13.65 0.9M
2022-04-18 13.65 14.00 13.65 13.70 1.4M
2022-04-15 13.65 13.70 13.60 13.65 0.3M
2022-04-14 13.75 14.00 13.65 13.65 1.6M
2022-04-13 13.80 13.95 13.65 13.65 0.8M
2022-04-12 13.55 13.80 13.55 13.75 0.3M
2022-04-11 13.70 13.70 13.55 13.55 0.3M
2022-04-08 13.70 13.70 13.60 13.65 0.3M
2022-04-07 13.75 13.80 13.60 13.70 0.3M
2022-04-06 14.05 14.05 13.75 13.75 0.2M
2022-04-01 14.00 14.00 13.85 13.90 0.1M
2022-03-31 14.10 14.10 13.90 13.90 0.3M
2022-03-30 14.15 14.20 14.00 14.05 0.5M
2022-03-29 14.15 14.25 13.95 14.15 0.6M
2022-03-28 13.90 14.20 13.80 14.10 0.8M
2022-03-25 14.00 14.15 13.75 14.10 1.0M
2022-03-24 14.00 14.05 13.90 13.90 0.3M
2022-03-23 14.10 14.15 14.00 14.00 0.4M
2022-03-22 14.15 14.15 13.95 14.00 0.4M
2022-03-21 14.10 14.15 14.05 14.05 0.2M
2022-03-18 14.30 14.30 14.05 14.15 0.2M
2022-03-17 14.20 14.40 14.10 14.15 0.3M
2022-03-16 14.60 14.70 14.10 14.10 2.9M
2022-03-15 14.30 14.60 14.25 14.60 1.3M
2022-03-14 14.10 14.55 13.95 14.55 1.5M
2022-03-11 14.25 14.45 13.95 14.30 2.0M
2022-03-10 14.65 14.90 14.20 14.20 2.8M
2022-03-09 14.50 14.70 14.40 14.65 1.0M
2022-03-08 14.25 14.50 14.05 14.50 1.3M
2022-03-07 14.15 14.30 13.70 14.25 3.5M
2022-03-04 14.70 14.75 14.10 14.15 1.2M
2022-03-03 15.00 15.00 14.70 14.70 0.9M
2022-03-02 14.95 15.10 14.80 15.00 6.7M
2022-03-01 14.75 15.20 14.65 15.00 4.2M
2022-02-25 14.90 15.00 14.20 15.00 6.9M
2022-02-24 14.20 14.95 14.10 14.95 4.6M
2022-02-23 14.30 14.50 14.10 14.25 1.7M
2022-02-22 13.95 14.35 13.75 14.30 3.1M
2022-02-21 13.80 14.05 13.70 13.80 1.5M
2022-02-18 13.65 13.80 13.60 13.80 0.7M
2022-02-17 13.75 13.80 13.65 13.65 0.5M
2022-02-16 13.80 14.00 13.65 13.70 1.3M
2022-02-15 13.70 14.05 13.70 13.70 2.2M
2022-02-14 13.55 13.90 13.55 13.90 0.7M
2022-02-11 13.65 13.75 13.65 13.75 0.1M
2022-02-10 13.80 13.80 13.65 13.70 0.3M
2022-02-09 13.75 13.90 13.65 13.70 1.6M
2022-02-08 13.80 13.80 13.55 13.60 0.4M
2022-02-07 13.70 13.95 13.65 13.70 1.0M
2022-01-26 13.60 13.75 13.55 13.70 0.3M
2022-01-25 13.70 13.75 13.50 13.65 0.4M
2022-01-24 13.50 13.75 13.30 13.70 0.7M
2022-01-21 13.75 13.75 13.50 13.50 0.4M
2022-01-20 13.70 13.95 13.45 13.75 1.0M
2022-01-19 13.65 13.70 13.55 13.60 0.3M
2022-01-18 13.65 13.80 13.60 13.65 0.2M
2022-01-17 13.65 13.95 13.50 13.65 0.8M
2022-01-14 13.80 14.00 13.50 13.65 0.6M
2022-01-13 13.75 13.85 13.70 13.70 0.1M
2022-01-12 13.80 13.85 13.70 13.80 0.4M
2022-01-11 13.80 14.15 13.75 13.80 0.7M
2022-01-10 13.90 14.00 13.75 13.85 0.2M
2022-01-07 14.50 14.50 13.90 13.95 0.6M
2022-01-06 14.30 14.50 14.30 14.30 0.9M
2022-01-05 14.20 14.30 14.20 14.25 0.3M
2022-01-04 14.15 14.35 14.10 14.20 0.6M
2022-01-03 14.30 14.50 14.05 14.10 0.7M