Tittot Co Ltd (9949)

9949
🏛️ 대만 →
21.35
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
2022-12-30 19.35 21.15 19.30 20.90 0.0M
2022-12-29 19.25 19.30 19.05 19.25 0.0M
2022-12-28 18.85 19.35 18.85 19.25 0.0M
2022-12-27 18.80 19.20 18.75 19.20 0.0M
2022-12-26 19.10 19.20 19.10 19.20 0.0M
2022-12-23 18.75 19.20 18.75 19.20 0.0M
2022-12-22 18.65 19.00 18.60 19.00 0.0M
2022-12-21 18.95 18.95 18.60 18.60 0.0M
2022-12-20 18.65 19.05 18.60 18.75 0.0M
2022-12-19 18.95 18.95 18.65 18.85 0.0M
2022-12-16 18.50 19.05 18.50 19.05 0.0M
2022-12-15 18.35 18.85 18.35 18.85 0.0M
2022-12-14 18.45 18.70 18.05 18.60 0.0M
2022-12-13 18.45 18.50 18.25 18.30 0.0M
2022-12-09 18.60 18.60 18.60 18.60 0.0M
2022-12-08 18.55 18.55 18.55 18.55 0.0M
2022-12-07 18.55 18.55 18.55 18.55 0.0M
2022-12-06 18.65 18.65 18.50 18.55 0.0M
2022-12-05 18.50 18.75 18.45 18.45 0.0M
2022-12-02 18.75 18.95 18.50 18.95 0.0M
2022-12-01 18.40 19.20 18.40 19.20 0.0M
2022-11-29 18.30 18.65 18.30 18.65 0.0M
2022-11-28 18.55 18.55 18.50 18.50 0.0M
2022-11-25 18.55 18.55 18.55 18.55 0.0M
2022-11-24 18.60 18.75 18.50 18.75 0.0M
2022-11-23 18.60 18.90 18.60 18.60 0.0M
2022-11-22 18.65 19.10 18.65 19.10 0.0M
2022-11-21 18.50 19.00 18.40 18.80 0.0M
2022-11-18 18.70 18.95 18.70 18.95 0.0M
2022-11-16 18.55 18.95 18.45 18.95 0.0M
2022-11-15 18.50 18.70 18.45 18.70 0.0M
2022-11-11 18.75 18.85 18.75 18.85 0.0M
2022-11-10 18.30 18.80 18.30 18.75 0.0M
2022-11-09 18.30 18.85 18.30 18.85 0.0M
2022-11-08 18.75 18.80 18.75 18.80 0.0M
2022-11-07 18.75 18.95 18.75 18.95 0.0M
2022-11-04 18.50 18.75 18.40 18.75 0.0M
2022-11-03 18.70 18.85 18.70 18.85 0.0M
2022-11-02 18.55 18.95 18.45 18.95 0.0M
2022-10-31 18.55 18.75 18.55 18.75 0.0M
2022-10-28 18.90 18.90 18.55 18.70 0.0M
2022-10-27 18.65 19.35 18.60 18.95 0.0M
2022-10-26 18.80 19.40 18.70 19.15 0.0M
2022-10-25 19.20 19.20 18.20 18.80 0.0M
2022-10-24 18.85 18.85 18.70 18.70 0.0M
2022-10-21 18.60 18.75 18.25 18.55 0.0M
2022-10-20 18.25 18.70 18.20 18.55 0.0M
2022-10-19 18.85 18.85 18.65 18.80 0.0M
2022-10-18 18.80 19.15 18.35 18.65 0.0M
2022-10-17 19.75 19.75 18.80 19.20 0.0M
2022-10-14 18.95 19.80 18.85 19.70 0.0M
2022-10-13 19.00 19.40 18.90 19.30 0.0M
2022-10-12 18.85 19.50 18.85 19.00 0.0M
2022-10-07 19.40 19.60 19.35 19.50 0.0M
2022-10-06 19.45 19.75 19.30 19.55 0.0M
2022-10-05 19.50 19.65 19.30 19.55 0.0M
2022-10-04 19.80 19.80 19.20 19.65 0.0M
2022-10-03 20.25 20.65 19.50 19.80 0.0M
2022-09-30 19.55 21.65 19.45 21.65 0.0M
2022-09-29 19.05 19.70 19.00 19.70 0.0M
2022-09-28 19.10 19.60 18.95 18.95 0.0M
2022-09-27 19.45 19.95 19.00 19.75 0.0M
2022-09-26 19.75 20.30 18.85 19.65 0.0M
2022-09-23 19.75 19.75 19.00 19.75 0.0M
2022-09-22 19.75 20.00 19.40 19.85 0.0M
2022-09-21 19.75 19.80 19.35 19.80 0.0M
2022-09-20 19.95 20.25 19.30 19.95 0.0M
2022-09-19 18.55 20.35 18.30 20.35 0.0M
2022-09-16 18.95 18.95 18.85 18.85 0.0M
2022-09-15 18.25 18.90 18.25 18.85 0.0M
2022-09-14 18.80 18.80 18.50 18.55 0.0M
2022-09-13 18.90 18.90 18.85 18.85 0.0M
2022-09-12 19.00 19.25 18.40 18.95 0.0M
2022-09-08 19.20 19.25 18.90 18.90 0.0M
2022-09-07 19.25 19.25 18.70 19.20 0.0M
2022-09-06 18.95 19.20 18.90 19.05 0.0M
2022-09-05 19.60 19.80 18.80 19.40 0.0M
2022-09-02 19.20 19.60 19.20 19.20 0.0M
2022-09-01 19.10 19.70 19.05 19.70 0.0M
2022-08-31 19.00 19.40 19.00 19.40 0.0M
2022-08-30 18.75 19.50 18.75 19.35 0.0M
2022-08-26 18.65 18.90 18.40 18.80 0.0M
2022-08-25 19.25 19.25 19.00 19.10 0.0M
2022-08-24 18.75 19.35 18.75 19.15 0.0M
2022-08-23 18.90 19.25 18.70 18.70 0.0M
2022-08-19 19.15 19.50 19.15 19.50 0.0M
2022-08-18 19.00 19.55 18.55 19.45 0.0M
2022-08-17 18.75 19.25 18.55 18.55 0.0M
2022-08-16 19.30 19.30 18.75 18.75 0.0M
2022-08-15 19.60 19.60 19.35 19.60 0.0M
2022-08-12 19.50 19.75 19.45 19.75 0.0M
2022-08-11 19.80 19.90 19.75 19.90 0.0M
2022-08-10 19.75 19.85 19.30 19.85 0.0M
2022-08-09 20.15 20.15 19.45 19.65 0.0M
2022-08-05 20.05 20.15 19.80 19.95 0.0M
2022-08-04 19.80 19.95 19.80 19.95 0.0M
2022-08-03 20.00 20.45 19.80 20.05 0.0M
2022-08-02 19.85 20.15 19.85 19.95 0.0M
2022-08-01 19.70 19.90 19.55 19.90 0.0M
2022-07-29 19.45 19.85 19.45 19.85 0.0M
2022-07-28 19.45 19.95 19.30 19.90 0.0M
2022-07-27 19.35 19.80 19.25 19.80 0.0M
2022-07-26 19.60 19.70 19.50 19.50 0.0M
2022-07-25 19.70 19.90 19.60 19.90 0.0M
2022-07-22 19.40 19.75 19.40 19.75 0.0M
2022-07-21 19.95 19.95 19.65 19.90 0.0M
2022-07-20 19.90 20.20 19.65 19.90 0.0M
2022-07-19 19.60 19.90 19.60 19.65 0.0M
2022-07-18 19.85 20.00 19.55 20.00 0.0M
2022-07-15 19.80 20.05 19.35 19.90 0.0M
2022-07-14 19.85 20.20 19.85 20.20 0.0M
2022-07-13 19.50 20.90 19.50 20.30 0.0M
2022-07-12 19.10 20.10 19.00 20.10 0.0M
2022-07-11 19.25 19.75 19.15 19.45 0.0M
2022-07-08 19.25 19.25 19.25 19.25 0.0M
2022-07-07 19.10 20.45 19.00 20.00 0.0M
2022-07-06 19.00 20.00 18.80 19.90 0.0M
2022-07-05 19.15 19.50 18.90 19.50 0.0M
2022-07-04 18.95 19.70 18.65 19.50 0.0M
2022-07-01 19.35 19.75 19.10 19.50 0.0M
2022-06-30 19.10 20.10 18.95 19.90 0.0M
2022-06-29 19.70 19.85 19.05 19.05 0.0M
2022-06-28 20.30 20.50 19.70 20.20 0.0M
2022-06-27 19.35 20.60 18.70 20.40 0.0M
2022-06-24 19.40 19.40 19.40 19.40 0.0M
2022-06-23 18.85 19.40 18.85 19.40 0.0M
2022-06-22 19.20 19.20 18.00 19.00 0.0M
2022-06-21 19.40 19.40 18.85 19.15 0.0M
2022-06-20 19.45 19.45 18.55 18.90 0.0M
2022-06-17 19.00 19.35 18.65 18.65 0.0M
2022-06-16 19.05 19.60 18.75 19.60 0.0M
2022-06-15 19.10 19.60 18.90 19.60 0.0M
2022-06-14 19.35 19.70 19.00 19.70 0.0M
2022-06-13 20.25 20.25 19.35 19.90 0.0M
2022-06-10 19.65 20.30 19.20 19.90 0.0M
2022-06-09 19.50 19.75 18.70 19.75 0.0M
2022-06-08 18.60 19.60 18.45 19.60 0.0M
2022-06-07 18.45 19.25 18.30 19.10 0.0M
2022-06-06 19.10 19.10 18.60 18.75 0.0M
2022-06-02 17.70 19.10 17.50 19.10 0.0M
2022-06-01 17.50 18.00 17.30 17.85 0.0M
2022-05-31 17.80 18.10 17.45 17.90 0.0M
2022-05-30 17.55 17.80 16.80 17.80 0.0M
2022-05-27 17.40 17.70 17.20 17.35 0.0M
2022-05-26 17.00 17.50 16.60 17.15 0.0M
2022-05-25 16.95 17.10 16.45 17.00 0.0M
2022-05-24 16.90 16.90 16.45 16.85 0.0M
2022-05-23 16.10 17.20 15.95 17.05 0.0M
2022-05-20 14.75 16.00 14.75 15.75 0.0M
2022-05-19 14.75 14.75 14.35 14.65 0.0M
2022-05-18 14.90 14.90 14.20 14.80 0.0M
2022-05-17 14.50 14.85 14.30 14.85 0.0M
2022-05-16 15.15 15.15 14.55 14.55 0.0M
2022-05-13 15.15 15.50 15.05 15.45 0.0M
2022-05-12 15.25 15.60 15.00 15.40 0.0M
2022-05-11 15.60 15.80 15.25 15.25 0.0M
2022-05-10 15.60 15.65 14.90 15.55 0.0M
2022-05-09 15.05 15.70 14.75 15.65 0.0M
2022-05-06 14.95 15.20 14.65 15.10 0.0M
2022-05-05 15.00 15.10 14.70 15.10 0.0M
2022-05-04 15.25 15.25 14.70 14.80 0.0M
2022-05-03 13.95 15.25 13.95 15.25 0.0M
2022-04-29 13.85 14.20 13.70 14.00 0.0M
2022-04-28 14.15 14.20 13.85 14.05 0.0M
2022-04-27 13.85 14.10 13.80 14.10 0.0M
2022-04-25 13.85 14.10 13.75 14.10 0.0M
2022-04-22 13.70 14.10 13.70 13.90 0.0M
2022-04-21 13.35 13.75 13.30 13.75 0.0M
2022-04-20 13.50 13.65 13.25 13.50 0.0M
2022-04-19 13.70 14.10 13.50 13.50 0.0M
2022-04-18 13.45 14.20 13.45 13.55 0.0M
2022-04-15 13.15 13.35 13.00 13.35 0.0M
2022-04-14 13.15 13.40 12.90 13.30 0.0M
2022-04-13 13.20 13.25 13.10 13.15 0.0M
2022-04-12 13.25 13.45 13.05 13.30 0.0M
2022-04-11 13.30 13.80 13.30 13.50 0.0M
2022-04-08 13.35 13.50 13.20 13.50 0.0M
2022-04-07 13.75 13.75 13.25 13.55 0.0M
2022-04-06 13.30 13.80 13.20 13.80 0.0M
2022-04-01 13.00 13.90 12.90 13.90 0.0M
2022-03-31 13.05 14.30 13.05 14.30 0.0M
2022-03-30 12.65 13.10 12.60 13.00 0.0M
2022-03-29 12.70 12.85 12.55 12.75 0.0M
2022-03-28 12.90 12.90 12.70 12.80 0.0M
2022-03-25 12.85 12.90 12.85 12.90 0.0M
2022-03-24 12.80 12.90 12.50 12.90 0.0M
2022-03-23 12.90 12.90 12.90 12.90 0.0M
2022-03-22 13.00 13.00 12.80 12.90 0.0M
2022-03-21 13.00 13.00 12.85 12.85 0.0M
2022-03-18 13.00 13.00 12.80 12.85 0.0M
2022-03-17 12.75 12.95 12.75 12.95 0.0M
2022-03-16 12.45 13.00 12.30 12.80 0.0M
2022-03-15 12.40 12.55 12.30 12.30 0.0M
2022-03-14 12.75 12.75 12.35 12.55 0.0M
2022-03-11 12.75 13.00 12.70 12.70 0.0M
2022-03-10 12.85 12.90 12.75 12.75 0.0M
2022-03-09 12.80 12.85 12.80 12.85 0.0M
2022-03-08 12.90 12.95 12.60 12.75 0.0M
2022-03-07 12.80 12.90 12.75 12.90 0.0M
2022-03-04 13.05 13.10 12.70 12.85 0.0M
2022-03-03 13.00 13.05 13.00 13.05 0.0M
2022-03-02 13.05 13.05 12.80 12.90 0.0M
2022-03-01 13.10 13.25 12.90 13.05 0.0M
2022-02-25 12.95 13.35 12.90 13.00 0.0M
2022-02-24 13.05 13.15 12.95 13.10 0.0M
2022-02-23 13.05 13.25 12.85 13.25 0.0M
2022-02-22 12.65 13.30 12.65 13.25 0.0M
2022-02-21 12.80 12.80 12.60 12.75 0.0M
2022-02-18 12.85 13.25 12.80 12.90 0.0M
2022-02-17 12.80 12.90 12.65 12.70 0.0M
2022-02-16 12.65 12.80 12.65 12.80 0.0M
2022-02-15 12.70 12.70 12.50 12.65 0.0M
2022-02-14 12.60 12.70 12.40 12.65 0.0M
2022-02-11 12.45 12.85 12.40 12.60 0.0M
2022-02-10 12.10 12.50 12.00 12.45 0.0M
2022-02-09 11.85 12.05 11.85 11.95 0.0M
2022-02-08 11.90 12.00 11.90 11.95 0.0M
2022-02-07 11.85 11.95 11.85 11.90 0.0M
2022-01-26 11.85 11.95 11.75 11.90 0.0M
2022-01-25 11.50 11.85 11.45 11.85 0.0M
2022-01-24 11.80 11.80 11.50 11.50 0.0M
2022-01-21 11.95 11.95 11.65 11.75 0.0M
2022-01-20 11.85 11.95 11.80 11.95 0.0M
2022-01-19 12.00 12.00 11.90 11.90 0.0M
2022-01-18 12.00 12.00 11.85 11.85 0.0M
2022-01-17 12.10 12.10 12.00 12.00 0.0M
2022-01-14 12.20 12.20 11.85 12.10 0.0M
2022-01-13 12.15 12.20 12.05 12.05 0.0M
2022-01-12 12.15 12.35 12.00 12.05 0.0M
2022-01-11 12.30 12.40 12.15 12.30 0.0M
2022-01-10 12.45 12.45 12.20 12.25 0.0M
2022-01-07 12.55 12.55 12.30 12.35 0.0M
2022-01-06 12.55 12.55 12.35 12.50 0.0M
2022-01-05 12.50 12.65 12.25 12.65 0.0M
2022-01-04 12.60 12.95 12.35 12.65 0.0M
2022-01-03 13.10 13.10 12.50 12.50 0.0M