Tian Zheng International Precision Machinery Co Ltd (6654)

6654
🏛️ 대만 →
71.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 43.45 43.55 43.20 43.20 0.0M
2024-12-30 42.75 42.75 42.50 42.60 0.0M
2024-12-27 42.65 42.65 42.65 42.65 0.0M
2024-12-26 43.00 43.05 43.00 43.00 0.0M
2024-12-25 42.70 43.00 42.70 43.00 0.0M
2024-12-24 42.50 43.00 42.50 43.00 0.0M
2024-12-23 42.35 42.50 42.10 42.50 0.0M
2024-12-20 42.20 42.50 42.20 42.50 0.0M
2024-12-19 42.10 42.15 42.10 42.15 0.0M
2024-12-18 42.35 42.50 42.10 42.10 0.0M
2024-12-17 42.20 43.25 42.05 42.75 0.0M
2024-12-16 42.05 42.35 42.00 42.20 0.0M
2024-12-13 43.95 43.95 42.15 42.20 0.0M
2024-12-12 43.05 43.85 42.15 42.70 0.0M
2024-12-10 43.50 44.00 43.50 43.75 0.0M
2024-12-09 44.80 44.80 44.00 44.15 0.0M
2024-12-06 44.00 44.50 44.00 44.50 0.0M
2024-12-05 44.00 44.00 43.95 44.00 0.0M
2024-12-04 45.20 45.20 43.60 43.90 0.0M
2024-12-03 43.70 43.70 43.70 43.70 0.0M
2024-12-02 45.20 45.20 43.60 43.60 0.0M
2024-11-29 43.60 43.80 43.60 43.60 0.0M
2024-11-27 43.15 43.50 43.15 43.50 0.0M
2024-11-25 44.10 44.10 44.10 44.10 0.0M
2024-11-22 44.50 44.50 44.00 44.00 0.0M
2024-11-21 44.45 44.45 44.45 44.45 0.0M
2024-11-20 44.55 44.55 43.80 44.40 0.0M
2024-11-19 45.10 45.10 44.10 44.10 0.0M
2024-11-18 42.75 44.70 42.75 44.70 0.0M
2024-11-15 44.25 44.30 44.25 44.25 0.0M
2024-11-14 44.00 45.50 44.00 44.90 0.0M
2024-11-13 44.00 44.20 43.80 44.15 0.0M
2024-11-12 45.00 45.20 45.00 45.20 0.0M
2024-11-11 47.90 47.90 44.90 45.00 0.0M
2024-11-08 44.00 44.00 44.00 44.00 0.0M
2024-11-07 44.25 44.25 44.00 44.00 0.0M
2024-11-06 43.90 44.25 43.90 44.25 0.0M
2024-11-05 44.45 45.00 44.30 44.50 0.0M
2024-11-01 46.00 46.00 45.20 45.20 0.0M
2024-10-30 45.40 45.40 44.95 45.40 0.0M
2024-10-28 45.55 45.55 45.15 45.40 0.0M
2024-10-25 46.00 46.00 45.65 45.85 0.0M
2024-10-24 45.95 45.95 45.50 45.55 0.0M
2024-10-23 45.20 46.00 44.10 45.60 0.0M
2024-10-21 45.00 45.90 45.00 45.65 0.0M
2024-10-18 46.10 46.25 45.10 45.30 0.0M
2024-10-17 46.05 46.25 46.05 46.25 0.0M
2024-10-16 46.00 46.00 46.00 46.00 0.0M
2024-10-15 45.75 46.15 45.70 46.15 0.0M
2024-10-14 45.10 46.05 45.10 45.70 0.0M
2024-10-11 45.95 45.95 45.95 45.95 0.0M
2024-10-09 47.60 47.60 45.90 45.90 0.0M
2024-10-08 47.80 47.80 46.10 46.10 0.0M
2024-10-07 45.30 47.25 45.30 46.65 0.0M
2024-10-04 47.50 47.50 46.30 46.30 0.0M
2024-10-01 46.25 46.50 46.00 46.40 0.0M
2024-09-30 46.65 46.65 45.30 46.25 0.0M
2024-09-27 46.75 46.80 45.50 45.80 0.0M
2024-09-26 45.40 45.55 45.10 45.55 0.0M
2024-09-25 45.80 45.90 45.40 45.40 0.0M
2024-09-24 45.00 45.00 45.00 45.00 0.0M
2024-09-23 44.85 45.15 44.85 45.15 0.0M
2024-09-20 45.00 45.30 45.00 45.10 0.0M
2024-09-19 44.95 45.00 44.45 44.55 0.0M
2024-09-18 44.80 44.80 44.20 44.40 0.0M
2024-09-16 44.85 46.40 44.85 45.20 0.0M
2024-09-13 44.90 44.90 44.90 44.90 0.0M
2024-09-12 47.00 47.00 45.00 45.00 0.0M
2024-09-11 45.00 45.00 44.75 44.75 0.0M
2024-09-10 46.00 47.00 45.00 45.00 0.0M
2024-09-09 44.50 44.50 44.50 44.50 0.0M
2024-09-06 44.50 44.50 44.50 44.50 0.0M
2024-09-05 44.00 44.00 44.00 44.00 0.0M
2024-09-04 43.85 45.00 43.50 43.95 0.0M
2024-09-03 45.40 45.40 45.00 45.00 0.0M
2024-08-30 45.20 45.50 45.20 45.40 0.0M
2024-08-29 45.45 45.50 45.45 45.50 0.0M
2024-08-28 44.85 44.90 44.85 44.90 0.0M
2024-08-27 44.10 45.40 44.10 45.40 0.0M
2024-08-26 45.00 45.60 45.00 45.40 0.0M
2024-08-23 45.50 45.50 45.50 45.50 0.0M
2024-08-22 45.25 45.85 45.00 45.70 0.0M
2024-08-21 45.30 45.50 45.25 45.50 0.0M
2024-08-20 47.25 47.25 45.55 45.55 0.0M
2024-08-19 45.00 45.55 45.00 45.55 0.0M
2024-08-16 46.55 46.60 46.50 46.50 0.0M
2024-08-14 46.90 46.90 46.10 46.30 0.0M
2024-08-13 46.25 46.30 46.20 46.30 0.0M
2024-08-12 46.50 47.00 46.30 46.30 0.0M
2024-08-09 46.50 47.25 46.40 46.50 0.0M
2024-08-08 46.60 47.30 46.60 46.70 0.0M
2024-08-07 46.60 47.80 46.60 47.30 0.0M
2024-08-06 47.15 47.90 46.00 47.90 0.0M
2024-08-05 46.00 48.45 46.00 47.15 0.0M
2024-08-02 48.80 48.80 48.80 48.80 0.0M
2024-08-01 48.05 49.10 48.05 49.10 0.0M
2024-07-31 46.70 49.80 46.70 48.35 0.0M
2024-07-30 48.10 48.10 48.05 48.05 0.0M
2024-07-29 46.70 48.10 46.70 48.10 0.0M
2024-07-26 47.10 48.80 47.10 48.10 0.0M
2024-07-23 48.80 49.00 48.80 48.80 0.0M
2024-07-22 49.40 49.40 48.60 48.65 0.0M
2024-07-19 49.30 49.40 49.30 49.30 0.0M
2024-07-18 48.80 49.65 48.80 49.60 0.0M
2024-07-17 50.20 50.30 50.10 50.10 0.0M
2024-07-16 49.90 50.10 49.90 50.00 0.0M
2024-07-15 49.75 49.90 49.75 49.80 0.0M
2024-07-12 50.00 51.70 50.00 50.00 0.0M
2024-07-11 50.40 51.70 50.00 50.10 0.0M
2024-07-10 50.60 50.60 50.00 50.30 0.0M
2024-07-09 51.00 51.00 49.75 50.90 0.0M
2024-07-08 52.90 53.00 51.00 51.40 0.0M
2024-07-05 50.90 53.00 50.00 51.50 0.0M
2024-07-04 49.55 49.95 49.55 49.90 0.0M
2024-07-03 49.35 49.50 49.35 49.50 0.0M
2024-07-02 49.95 50.00 49.20 49.20 0.0M
2024-07-01 50.00 50.10 49.70 49.70 0.0M
2024-06-28 50.20 50.50 49.60 49.85 0.0M
2024-06-27 50.10 51.70 50.10 50.20 0.0M
2024-06-26 49.25 50.00 49.25 49.65 0.0M
2024-06-25 49.20 49.25 48.15 49.25 0.0M
2024-06-24 49.20 49.75 49.00 49.20 0.0M
2024-06-21 48.95 49.20 48.95 49.05 0.0M
2024-06-20 48.25 49.50 48.25 49.20 0.0M
2024-06-19 49.65 49.65 49.00 49.10 0.0M
2024-06-18 49.15 49.15 48.90 49.00 0.0M
2024-06-17 48.85 49.10 48.85 49.10 0.0M
2024-06-14 49.45 49.45 49.00 49.30 0.0M
2024-06-13 50.00 50.00 49.45 49.50 0.0M
2024-06-12 48.70 50.00 48.70 49.95 0.0M
2024-06-11 49.50 50.00 49.50 50.00 0.0M
2024-06-07 50.00 50.00 49.95 49.95 0.0M
2024-06-06 50.50 50.50 49.70 50.00 0.0M
2024-06-05 50.50 50.50 50.50 50.50 0.0M
2024-06-04 50.80 50.80 50.30 50.50 0.0M
2024-06-03 52.20 52.20 50.20 50.70 0.0M
2024-05-31 49.75 50.80 49.75 50.50 0.0M
2024-05-30 50.20 50.30 49.70 49.70 0.0M
2024-05-29 50.00 50.00 49.70 49.70 0.0M
2024-05-28 50.60 50.60 50.00 50.10 0.0M
2024-05-27 49.45 50.80 49.45 50.20 0.0M
2024-05-24 49.30 49.45 49.30 49.40 0.0M
2024-05-23 49.85 49.85 49.85 49.85 0.0M
2024-05-22 49.60 50.70 49.60 50.20 0.0M
2024-05-21 51.30 51.30 50.10 50.10 0.0M
2024-05-20 50.00 50.00 50.00 50.00 0.0M
2024-05-17 50.30 50.30 50.00 50.00 0.0M
2024-05-16 52.00 52.00 50.40 50.40 0.0M
2024-05-15 49.45 51.00 49.45 51.00 0.0M
2024-05-14 49.55 50.30 49.25 49.25 0.0M
2024-05-13 48.50 49.20 48.50 49.15 0.0M
2024-05-10 49.35 49.35 49.30 49.30 0.0M
2024-05-09 50.10 51.20 49.15 49.30 0.0M
2024-05-08 50.60 50.60 50.40 50.60 0.0M
2024-05-07 50.40 50.80 50.40 50.80 0.0M
2024-05-06 51.20 51.20 50.50 51.00 0.0M
2024-05-03 51.00 51.00 50.40 50.90 0.0M
2024-05-02 51.20 51.20 50.70 51.00 0.0M
2024-04-30 50.20 50.20 49.50 50.10 0.0M
2024-04-29 50.00 50.40 49.75 50.20 0.0M
2024-04-26 51.10 51.10 50.00 50.10 0.0M
2024-04-25 50.90 50.90 50.10 50.60 0.0M
2024-04-24 48.70 51.50 48.70 50.50 0.0M
2024-04-23 48.50 48.65 47.85 48.25 0.0M
2024-04-22 48.80 48.85 48.45 48.50 0.0M
2024-04-19 48.20 49.00 46.20 49.00 0.0M
2024-04-18 50.40 50.40 48.15 49.00 0.0M
2024-04-17 48.00 48.40 48.00 48.40 0.0M
2024-04-16 49.00 49.00 48.00 48.10 0.0M
2024-04-15 49.20 49.30 49.20 49.25 0.0M
2024-04-12 50.10 50.10 49.90 49.95 0.0M
2024-04-11 50.60 50.60 49.60 50.20 0.0M
2024-04-10 51.20 52.60 50.10 50.60 0.0M
2024-04-09 50.40 51.30 50.00 51.20 0.0M
2024-04-08 50.30 50.90 50.00 50.00 0.0M
2024-04-03 49.50 50.50 49.30 50.00 0.0M
2024-04-02 50.00 50.50 49.75 49.75 0.0M
2024-04-01 49.65 49.65 49.50 49.50 0.0M
2024-03-29 50.00 50.10 49.30 49.30 0.0M
2024-03-28 49.15 49.60 49.10 49.35 0.0M
2024-03-27 50.40 50.40 49.20 49.45 0.0M
2024-03-26 51.70 51.70 50.00 50.40 0.0M
2024-03-25 53.10 53.30 50.60 51.70 0.0M
2024-03-22 51.10 51.10 49.60 50.20 0.0M
2024-03-21 51.10 52.10 50.00 50.20 0.0M
2024-03-20 50.80 54.00 49.85 50.30 0.0M
2024-03-19 46.20 50.80 46.20 50.80 0.0M
2024-03-18 46.15 46.20 46.10 46.20 0.0M
2024-03-15 47.60 47.60 46.75 46.75 0.0M
2024-03-14 48.35 48.35 47.60 48.15 0.0M
2024-03-13 48.25 48.40 48.00 48.40 0.0M
2024-03-12 50.20 50.20 49.00 49.10 0.0M
2024-03-11 50.50 50.80 49.60 50.40 0.0M
2024-03-08 56.30 56.40 51.10 51.10 0.0M
2024-03-07 61.70 61.70 56.10 56.10 0.0M
2024-03-06 56.00 60.00 55.70 59.20 0.0M
2024-03-05 52.50 55.70 52.50 55.70 0.0M
2024-03-04 46.10 50.70 46.10 50.70 0.0M
2024-03-01 46.20 46.20 45.70 46.10 0.0M
2024-02-29 44.10 45.90 44.10 45.60 0.0M
2024-02-27 44.45 44.50 44.05 44.05 0.0M
2024-02-26 44.05 44.10 43.95 43.95 0.0M
2024-02-23 44.00 44.20 44.00 44.00 0.0M
2024-02-22 44.35 44.35 44.00 44.00 0.0M
2024-02-21 43.80 44.60 43.80 44.30 0.0M
2024-02-20 44.10 44.20 43.90 43.95 0.0M
2024-02-19 44.20 44.20 43.80 44.15 0.0M
2024-02-16 44.20 44.20 43.90 44.20 0.0M
2024-02-15 44.80 44.80 43.85 44.00 0.0M
2024-02-05 43.80 44.35 43.80 44.35 0.0M
2024-02-02 44.10 44.65 43.80 44.30 0.0M
2024-02-01 43.35 44.10 43.30 43.80 0.0M
2024-01-31 43.15 43.60 43.10 43.45 0.0M
2024-01-30 43.20 43.25 43.10 43.15 0.0M
2024-01-29 43.50 43.60 43.45 43.60 0.0M
2024-01-26 44.20 44.25 44.00 44.00 0.0M
2024-01-25 43.00 43.10 43.00 43.05 0.0M
2024-01-23 43.15 44.25 43.15 43.30 0.0M
2024-01-22 42.05 43.00 42.05 43.00 0.0M
2024-01-19 43.50 43.50 43.35 43.35 0.0M
2024-01-18 43.50 43.50 43.50 43.50 0.0M
2024-01-17 43.50 44.50 43.15 44.50 0.0M
2024-01-16 43.50 44.00 43.50 43.70 0.0M
2024-01-15 43.45 44.30 43.45 44.00 0.0M
2024-01-12 44.90 45.65 44.90 45.00 0.0M
2024-01-11 44.45 44.90 43.60 44.90 0.0M
2024-01-10 44.00 44.45 43.70 44.45 0.0M
2024-01-09 44.00 44.05 43.50 44.00 0.0M
2024-01-08 44.75 44.75 43.80 44.20 0.0M
2024-01-05 44.90 44.90 44.20 44.20 0.0M
2024-01-04 43.60 43.95 43.60 43.95 0.0M
2024-01-03 43.55 43.55 43.55 43.55 0.0M