Taiwan Fire

2832
🏛️ 대만 →
36.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 36.65 36.75 36.25 36.45 0.6M
2025-09-25 37.00 37.15 36.00 36.65 0.7M
2025-09-24 36.15 36.90 36.15 36.75 0.8M
2025-09-23 35.75 36.35 35.35 36.20 1.0M
2025-09-22 35.35 35.90 35.30 35.70 1.0M
2025-09-19 34.75 35.15 34.60 35.10 0.7M
2025-09-18 34.95 35.20 34.65 34.70 0.4M
2025-09-17 34.95 35.15 34.80 34.90 0.4M
2025-09-16 35.40 35.40 34.80 34.95 0.4M
2025-09-15 34.80 35.40 34.70 35.10 0.9M
2025-09-12 34.70 34.90 34.50 34.75 0.8M
2025-09-11 34.15 35.10 34.15 34.70 1.6M
2025-09-10 33.40 34.50 33.35 34.00 1.3M
2025-09-09 33.45 33.50 33.30 33.40 0.2M
2025-09-08 33.30 33.65 33.30 33.45 0.4M
2025-09-05 33.30 33.55 33.20 33.30 0.2M
2025-09-04 33.10 33.35 33.10 33.25 0.2M
2025-09-03 33.00 33.20 32.90 33.10 0.2M
2025-09-02 32.95 33.20 32.80 33.00 0.3M
2025-09-01 33.05 33.25 32.70 32.80 0.5M
2025-08-29 33.00 33.20 32.85 33.15 0.5M
2025-08-28 33.05 33.35 33.05 33.25 0.3M
2025-08-27 32.80 33.50 32.80 33.35 0.3M
2025-08-26 33.20 33.25 32.80 32.90 0.4M
2025-08-25 33.50 33.60 33.35 33.35 0.2M
2025-08-22 33.35 33.50 33.30 33.35 0.2M
2025-08-21 33.30 33.65 33.25 33.40 0.7M
2025-08-20 33.00 33.60 32.75 33.20 0.8M
2025-08-19 33.20 33.35 32.95 33.00 0.4M
2025-08-18 33.00 33.40 32.95 33.40 0.5M
2025-08-15 33.30 33.30 32.90 33.05 0.5M
2025-08-14 33.35 33.75 33.15 33.15 0.7M
2025-08-13 33.75 33.75 33.25 33.30 0.3M
2025-08-12 33.80 33.80 33.40 33.50 0.4M
2025-08-11 33.35 34.10 33.35 33.70 1.4M
2025-08-08 32.00 33.10 32.00 33.05 1.4M
2025-08-07 31.50 31.80 31.40 31.65 0.5M
2025-08-06 30.80 31.50 30.80 31.45 0.5M
2025-08-05 30.55 30.95 30.50 30.85 0.2M
2025-08-04 30.40 30.65 30.15 30.55 0.2M
2025-08-01 30.00 30.45 29.70 30.35 0.3M
2025-07-31 30.40 30.40 29.95 30.25 0.4M
2025-07-30 30.15 30.45 30.05 30.35 0.3M
2025-07-29 30.50 30.50 30.00 30.05 0.4M
2025-07-28 30.70 30.70 30.45 30.45 0.2M
2025-07-25 30.75 30.80 30.55 30.70 0.2M
2025-07-24 30.95 30.95 30.70 30.70 0.2M
2025-07-23 30.40 30.85 30.40 30.85 0.4M
2025-07-22 30.50 30.80 30.30 30.35 0.3M
2025-07-21 30.70 30.75 30.50 30.50 0.3M
2025-07-18 30.80 30.90 30.50 30.55 0.6M
2025-07-17 30.85 30.90 30.75 30.80 0.4M
2025-07-16 30.35 30.85 30.30 30.80 0.8M
2025-07-15 30.50 30.65 30.30 30.35 0.4M
2025-07-14 30.60 30.65 30.50 30.50 0.2M
2025-07-11 30.15 30.65 30.15 30.50 0.5M
2025-07-10 29.90 29.90 29.65 29.80 0.7M
2025-07-09 30.20 30.20 29.90 29.90 0.7M
2025-07-08 30.60 30.60 30.10 30.20 0.4M
2025-07-07 30.80 30.80 30.45 30.50 0.3M
2025-07-04 30.80 30.85 30.60 30.70 0.3M
2025-07-03 31.60 31.65 30.70 30.85 1.5M
2025-07-02 31.90 31.90 31.50 31.50 0.5M
2025-07-01 31.55 32.00 31.55 31.80 0.4M
2025-06-30 31.65 31.75 31.55 31.55 0.2M
2025-06-27 32.20 32.20 31.60 31.65 0.7M
2025-06-26 31.95 32.55 31.95 32.20 0.5M
2025-06-25 32.05 32.15 31.80 31.85 0.6M
2025-06-24 31.80 32.25 31.80 32.05 0.3M
2025-06-23 31.95 31.95 31.40 31.60 0.5M
2025-06-20 31.95 32.05 31.75 31.95 0.3M
2025-06-19 32.30 32.40 31.90 31.90 0.2M
2025-06-18 31.80 32.40 31.70 32.20 0.6M
2025-06-17 32.30 32.30 31.75 31.90 0.7M
2025-06-16 31.80 32.25 31.65 32.05 1.9M
2025-06-13 33.90 34.00 33.75 33.85 1.8M
2025-06-12 34.00 34.15 33.75 34.00 1.1M
2025-06-11 34.30 34.30 33.45 34.00 2.2M
2025-06-10 34.20 34.55 34.20 34.30 0.8M
2025-06-09 34.05 34.35 34.05 34.15 0.4M
2025-06-06 34.10 34.35 33.80 34.15 0.4M
2025-06-05 34.50 34.65 33.95 34.10 0.5M
2025-06-04 34.15 34.45 34.15 34.35 0.4M
2025-06-03 34.25 34.35 34.00 34.10 0.4M
2025-06-02 34.55 34.55 33.85 34.25 0.6M
2025-05-29 35.05 35.15 34.55 34.55 0.4M
2025-05-28 35.65 35.65 35.00 35.10 0.3M
2025-05-27 35.70 35.80 35.20 35.50 0.4M
2025-05-26 34.80 35.75 34.80 35.65 1.0M
2025-05-23 34.65 34.85 34.60 34.80 0.3M
2025-05-22 34.95 34.95 34.60 34.60 0.5M
2025-05-21 34.55 35.10 34.50 35.10 0.6M
2025-05-20 34.40 35.05 34.40 34.45 0.7M
2025-05-19 34.95 34.95 34.30 34.40 0.5M
2025-05-16 34.50 35.00 34.35 34.75 0.7M
2025-05-15 35.15 35.15 34.30 34.35 0.6M
2025-05-14 34.90 35.15 34.70 34.95 0.8M
2025-05-13 34.30 35.00 34.10 34.90 1.2M
2025-05-12 34.90 34.90 33.90 34.20 1.0M
2025-05-09 35.05 35.05 34.40 34.55 1.0M
2025-05-08 34.90 35.45 34.90 35.05 0.7M
2025-05-07 35.80 35.90 34.80 34.80 1.1M
2025-05-06 35.95 36.05 35.50 35.80 1.0M
2025-05-05 36.15 36.30 35.25 36.15 2.8M
2025-05-02 34.40 36.55 34.40 36.55 3.2M
2025-04-30 33.90 34.70 33.85 34.30 1.1M
2025-04-29 32.90 33.90 32.90 33.80 1.6M
2025-04-28 33.05 33.15 32.75 33.05 1.2M
2025-04-25 33.20 33.25 32.90 33.05 0.9M
2025-04-24 33.05 33.50 32.95 33.10 0.8M
2025-04-23 32.85 33.30 32.80 33.15 0.9M
2025-04-22 33.10 33.25 32.60 32.70 1.5M
2025-04-21 34.15 34.50 32.85 33.50 3.5M
2025-04-18 31.90 32.00 31.60 31.70 0.2M
2025-04-17 32.00 32.10 31.75 31.95 0.4M
2025-04-16 32.90 32.90 32.00 32.00 0.6M
2025-04-15 32.00 33.15 31.80 32.95 0.8M
2025-04-14 32.00 32.40 31.65 31.85 0.8M
2025-04-11 31.40 32.05 31.00 31.90 0.7M
2025-04-10 32.60 32.60 31.25 32.20 1.8M
2025-04-09 32.30 32.30 29.60 29.80 2.2M
2025-04-08 32.00 32.75 31.60 32.65 2.6M
2025-04-07 31.80 32.65 31.80 31.80 1.8M
2025-04-02 34.90 35.35 34.80 35.30 1.2M
2025-04-01 33.80 35.00 33.80 34.80 1.3M
2025-03-31 34.50 34.55 33.65 33.65 1.0M
2025-03-28 34.70 34.70 34.50 34.60 0.6M
2025-03-27 34.70 34.85 34.50 34.80 0.9M
2025-03-26 34.15 35.05 34.15 34.75 1.5M
2025-03-25 34.25 34.35 34.00 34.20 0.6M
2025-03-24 34.40 34.55 34.10 34.25 0.6M
2025-03-21 34.90 34.90 33.95 34.40 1.9M
2025-03-20 34.75 35.05 34.60 34.80 1.6M
2025-03-19 33.55 34.80 33.50 34.40 2.6M
2025-03-18 33.15 33.80 33.05 33.60 1.5M
2025-03-17 32.50 33.25 32.40 32.95 0.8M
2025-03-14 32.25 32.50 32.25 32.45 0.8M
2025-03-13 32.50 32.55 32.30 32.30 0.8M
2025-03-12 32.00 32.45 32.00 32.35 0.9M
2025-03-11 31.70 32.15 31.50 31.95 0.9M
2025-03-10 31.60 31.85 31.55 31.75 0.5M
2025-03-07 31.40 31.90 31.40 31.65 0.7M
2025-03-06 31.05 31.65 31.05 31.45 0.6M
2025-03-05 30.40 31.25 30.40 31.05 0.9M
2025-03-04 30.10 30.45 29.95 30.40 0.4M
2025-03-03 29.95 30.25 29.75 30.15 0.4M
2025-02-27 29.90 30.05 29.90 29.95 0.1M
2025-02-26 30.15 30.15 30.00 30.05 0.1M
2025-02-25 30.05 30.15 29.90 30.05 0.3M
2025-02-24 29.90 30.20 29.90 30.05 0.4M
2025-02-21 29.60 30.00 29.60 30.00 0.3M
2025-02-20 29.65 29.80 29.60 29.80 0.2M
2025-02-19 29.60 29.70 29.55 29.65 0.2M
2025-02-18 29.70 29.75 29.55 29.65 0.1M
2025-02-17 29.75 29.75 29.60 29.60 0.2M
2025-02-14 29.70 29.80 29.65 29.65 0.2M
2025-02-13 29.80 29.85 29.65 29.80 0.1M
2025-02-12 30.00 30.00 29.60 29.60 0.5M
2025-02-11 29.85 30.00 29.70 29.90 0.6M
2025-02-10 29.70 29.85 29.70 29.85 0.3M
2025-02-07 29.60 29.75 29.55 29.65 0.4M
2025-02-06 29.65 29.90 29.60 29.60 0.4M
2025-02-05 29.30 29.70 29.30 29.65 0.6M
2025-02-04 28.80 29.35 28.80 29.10 0.3M
2025-02-03 28.85 28.90 28.65 28.80 0.3M
2025-01-22 28.80 29.00 28.75 28.85 0.3M
2025-01-21 28.70 28.85 28.70 28.80 0.1M
2025-01-20 28.65 28.70 28.60 28.70 0.1M
2025-01-17 28.70 28.75 28.50 28.60 0.1M
2025-01-16 28.60 28.70 28.45 28.60 0.1M
2025-01-15 28.30 28.40 28.30 28.35 0.1M
2025-01-14 28.20 28.35 28.20 28.30 0.1M
2025-01-13 28.45 28.45 28.15 28.15 0.6M
2025-01-10 28.65 28.90 28.55 28.55 0.2M
2025-01-09 28.65 28.90 28.65 28.70 0.4M
2025-01-08 28.60 28.85 28.60 28.75 0.2M
2025-01-07 28.85 28.85 28.70 28.75 0.2M
2025-01-06 28.90 28.95 28.70 28.90 0.3M
2025-01-03 28.65 28.90 28.65 28.70 0.2M
2025-01-02 28.60 28.65 28.55 28.65 0.1M