Tsann Kuen Enterprise Co Ltd (2430)

2430
🏛️ 대만 →
24.45
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
2023-12-29 39.00 39.05 38.90 39.05 0.0M
2023-12-28 39.05 39.05 38.90 39.05 0.1M
2023-12-27 39.10 39.10 39.00 39.10 0.0M
2023-12-26 39.05 39.10 38.95 39.10 0.1M
2023-12-25 39.10 39.10 39.00 39.05 0.1M
2023-12-22 38.95 39.05 38.90 39.05 0.1M
2023-12-21 38.95 39.00 38.70 38.95 0.1M
2023-12-20 38.95 39.10 38.80 38.95 0.1M
2023-12-19 39.05 39.05 38.90 38.95 0.1M
2023-12-18 39.05 39.10 39.00 39.00 0.0M
2023-12-15 39.00 39.00 38.80 39.00 0.1M
2023-12-14 38.65 38.95 38.65 38.95 0.1M
2023-12-13 39.05 39.05 38.65 38.65 0.2M
2023-12-12 38.70 38.85 38.60 38.85 0.1M
2023-12-11 39.05 39.05 38.65 38.65 0.1M
2023-12-08 39.10 39.10 38.95 39.05 0.1M
2023-12-07 39.20 39.20 38.85 39.00 0.1M
2023-12-06 38.95 39.00 38.80 38.80 0.1M
2023-12-05 38.95 38.95 38.90 38.90 0.1M
2023-12-04 39.00 39.10 38.95 39.00 0.1M
2023-12-01 39.20 39.20 39.05 39.05 0.1M
2023-11-30 39.20 39.25 38.90 39.20 0.1M
2023-11-29 39.30 39.30 38.95 39.15 0.1M
2023-11-28 39.45 39.45 39.00 39.40 0.2M
2023-11-27 39.15 39.40 39.15 39.35 0.1M
2023-11-24 39.00 39.15 38.95 39.15 0.1M
2023-11-23 38.95 39.00 38.90 39.00 0.1M
2023-11-22 38.90 38.95 38.90 38.90 0.1M
2023-11-21 39.00 39.00 38.80 38.90 0.1M
2023-11-20 38.80 38.90 38.70 38.90 0.1M
2023-11-17 38.90 38.95 38.85 38.85 0.1M
2023-11-16 39.05 39.05 38.85 38.90 0.1M
2023-11-15 38.70 39.00 38.65 38.80 0.2M
2023-11-14 38.60 38.80 38.50 38.65 0.1M
2023-11-13 38.40 38.70 38.40 38.55 0.1M
2023-11-10 38.50 38.75 38.50 38.70 0.1M
2023-11-09 38.70 38.85 38.50 38.50 0.1M
2023-11-08 38.70 38.80 38.65 38.75 0.1M
2023-11-07 38.75 38.80 38.65 38.65 0.0M
2023-11-06 38.35 38.70 38.35 38.55 0.1M
2023-11-03 38.80 38.80 38.75 38.80 0.0M
2023-11-02 38.45 38.60 38.40 38.60 0.0M
2023-11-01 38.60 38.60 38.50 38.50 0.0M
2023-10-31 38.65 38.65 38.50 38.55 0.0M
2023-10-30 38.70 38.70 38.20 38.65 0.0M
2023-10-27 38.60 38.75 38.55 38.75 0.0M
2023-10-26 38.65 38.65 38.50 38.60 0.0M
2023-10-25 38.70 38.75 38.70 38.75 0.0M
2023-10-24 38.65 38.75 38.40 38.70 0.0M
2023-10-23 38.50 38.75 38.50 38.65 0.0M
2023-10-20 38.30 38.90 38.30 38.65 0.1M
2023-10-19 38.40 38.65 38.40 38.50 0.1M
2023-10-18 38.65 38.70 38.45 38.60 0.0M
2023-10-17 38.50 38.75 38.45 38.65 0.0M
2023-10-16 38.55 38.55 38.35 38.50 0.1M
2023-10-13 38.70 38.80 38.45 38.60 0.1M
2023-10-12 38.70 38.70 38.50 38.60 0.1M
2023-10-11 38.85 38.95 38.55 38.70 0.1M
2023-10-06 38.95 39.00 38.85 38.85 0.0M
2023-10-05 38.90 38.95 38.85 38.85 0.1M
2023-10-04 39.10 39.10 38.80 38.85 0.1M
2023-10-03 39.25 39.30 39.20 39.20 0.0M
2023-10-02 39.25 39.30 39.20 39.20 0.0M
2023-09-28 39.20 39.40 39.15 39.25 0.1M
2023-09-27 39.25 39.50 39.20 39.20 0.1M
2023-09-26 39.40 39.40 39.35 39.35 0.0M
2023-09-25 39.40 39.50 39.30 39.40 0.0M
2023-09-22 39.30 39.45 39.30 39.40 0.0M
2023-09-21 39.60 39.60 39.40 39.45 0.0M
2023-09-20 39.60 39.95 39.60 39.60 0.0M
2023-09-19 39.90 39.90 39.65 39.65 0.0M
2023-09-18 39.55 39.60 39.35 39.60 0.1M
2023-09-15 39.70 39.80 39.55 39.55 0.0M
2023-09-14 39.70 39.70 39.45 39.55 0.0M
2023-09-13 39.50 39.90 39.40 39.45 0.0M
2023-09-12 39.40 39.50 39.25 39.35 0.1M
2023-09-11 39.85 40.00 39.50 39.50 0.1M
2023-09-08 40.05 40.05 39.80 39.85 0.1M
2023-09-07 39.90 40.10 39.80 40.05 0.1M
2023-09-06 40.00 40.05 39.75 39.90 0.1M
2023-09-05 39.80 40.00 39.80 39.90 0.0M
2023-09-04 39.60 39.90 39.60 39.80 0.1M
2023-09-01 39.30 39.85 39.30 39.70 0.1M
2023-08-31 39.50 39.70 39.40 39.50 0.0M
2023-08-30 39.20 39.60 39.10 39.50 0.1M
2023-08-29 38.95 39.20 38.95 39.20 0.0M
2023-08-28 38.85 39.10 38.85 38.95 0.0M
2023-08-25 38.60 39.10 38.60 38.85 0.1M
2023-08-24 38.50 39.10 38.50 38.85 0.1M
2023-08-23 38.60 38.75 38.20 38.40 0.2M
2023-08-22 38.80 38.80 38.60 38.70 0.1M
2023-08-21 38.90 38.90 38.50 38.80 0.1M
2023-08-18 38.85 39.00 38.70 38.80 0.1M
2023-08-17 38.40 38.95 38.25 38.80 0.2M
2023-08-16 39.30 39.30 38.25 38.45 0.3M
2023-08-15 39.75 39.75 39.10 39.30 0.1M
2023-08-14 40.40 40.40 39.00 39.60 0.2M
2023-08-11 39.80 40.20 39.70 40.10 0.1M
2023-08-10 39.85 40.05 39.65 39.80 0.2M
2023-08-09 40.00 40.15 39.70 40.05 0.4M
2023-08-08 41.00 41.00 40.05 40.25 0.7M
2023-08-07 41.80 42.10 40.90 41.10 0.9M
2023-08-04 42.65 43.15 42.65 42.95 0.1M
2023-08-02 42.85 42.90 42.65 42.65 0.1M
2023-08-01 43.00 43.05 42.75 42.85 0.1M
2023-07-31 43.40 43.40 43.00 43.00 0.1M
2023-07-28 43.40 43.40 43.00 43.20 0.1M
2023-07-27 42.80 43.25 42.80 43.05 0.4M
2023-07-26 43.00 43.00 42.60 42.70 0.3M
2023-07-25 42.75 42.90 42.60 42.70 0.2M
2023-07-24 42.75 42.75 42.50 42.75 0.1M
2023-07-21 42.60 42.95 42.30 42.75 0.3M
2023-07-20 42.60 42.90 42.60 42.70 0.1M
2023-07-19 42.75 42.85 42.60 42.65 0.1M
2023-07-18 42.90 42.95 42.75 42.75 0.1M
2023-07-17 42.75 42.95 42.55 42.90 0.1M
2023-07-14 42.65 42.95 42.60 42.75 0.1M
2023-07-13 43.00 43.10 42.75 42.75 0.2M
2023-07-12 43.15 43.20 42.85 42.90 0.2M
2023-07-11 43.20 43.50 43.00 43.30 0.1M
2023-07-10 42.90 43.60 42.90 43.30 0.1M
2023-07-07 43.30 43.30 42.95 43.30 0.1M
2023-07-06 43.50 43.65 43.05 43.35 0.2M
2023-07-05 43.60 43.65 43.45 43.65 0.1M
2023-07-04 43.65 43.90 43.60 43.70 0.1M
2023-07-03 43.90 44.00 43.55 44.00 0.2M
2023-06-30 43.15 44.05 43.15 44.00 0.2M
2023-06-29 43.20 43.45 43.10 43.45 0.1M
2023-06-28 43.05 43.35 43.05 43.15 0.1M
2023-06-27 43.15 43.45 43.05 43.10 0.1M
2023-06-26 43.10 43.10 42.75 43.05 0.1M
2023-06-21 42.65 43.00 42.65 43.00 0.1M
2023-06-20 42.70 43.00 42.70 42.90 0.1M
2023-06-19 42.95 43.05 42.85 42.90 0.1M
2023-06-16 43.25 43.25 43.00 43.15 0.2M
2023-06-15 43.50 43.50 43.25 43.45 0.2M
2023-06-14 43.50 43.80 43.45 43.45 0.1M
2023-06-13 43.80 43.85 43.35 43.45 0.2M
2023-06-12 44.30 44.30 43.60 43.90 0.2M
2023-06-09 44.10 44.30 43.90 44.30 0.2M
2023-06-08 43.85 44.10 43.80 43.95 0.2M
2023-06-07 43.80 43.90 43.65 43.80 0.2M
2023-06-06 43.90 43.90 43.65 43.80 0.1M
2023-06-05 43.50 43.90 43.50 43.80 0.3M
2023-06-02 43.40 43.50 43.25 43.45 0.1M
2023-06-01 43.50 43.50 43.10 43.40 0.2M
2023-05-31 43.00 43.50 42.95 43.50 0.3M
2023-05-30 43.05 43.25 43.00 43.05 0.2M
2023-05-29 43.30 43.30 42.95 43.05 0.2M
2023-05-26 43.30 43.40 42.80 43.30 0.3M
2023-05-25 43.20 43.50 42.95 43.45 0.3M
2023-05-24 42.90 43.25 42.85 43.20 0.1M
2023-05-23 43.00 43.20 42.90 42.95 0.3M
2023-05-22 42.70 43.05 42.70 43.05 0.2M
2023-05-19 42.65 42.90 42.60 42.70 0.2M
2023-05-18 42.50 42.80 42.35 42.60 0.3M
2023-05-17 41.70 42.50 41.70 42.30 0.1M
2023-05-16 41.90 42.20 41.90 42.15 0.1M
2023-05-15 42.10 42.10 41.65 41.80 0.1M
2023-05-12 42.40 42.50 42.05 42.05 0.1M
2023-05-11 42.45 42.50 41.95 42.10 0.1M
2023-05-10 42.50 42.60 42.20 42.45 0.2M
2023-05-09 42.40 42.70 42.15 42.50 0.3M
2023-05-08 42.20 42.45 42.20 42.40 0.2M
2023-05-05 42.25 42.30 42.00 42.15 0.1M
2023-05-04 41.95 42.25 41.65 42.20 0.2M
2023-05-03 42.05 42.10 41.80 41.95 0.2M
2023-05-02 41.80 42.10 41.65 42.10 0.1M
2023-04-28 41.70 41.75 41.30 41.65 0.2M
2023-04-27 41.00 41.60 40.75 41.55 0.3M
2023-04-26 40.60 40.90 40.45 40.90 0.2M
2023-04-25 41.50 41.50 40.60 40.80 0.3M
2023-04-24 41.20 41.70 41.00 41.45 0.2M
2023-04-21 42.05 42.05 41.20 41.20 0.4M
2023-04-20 42.10 42.20 41.80 42.10 0.2M
2023-04-19 42.25 42.40 42.00 42.30 0.3M
2023-04-18 42.70 42.70 42.30 42.40 0.2M
2023-04-17 42.20 42.65 42.20 42.65 0.3M
2023-04-14 42.20 42.30 42.00 42.30 0.2M
2023-04-13 41.65 42.30 41.65 42.20 0.3M
2023-04-12 42.00 42.00 41.55 41.65 0.4M
2023-04-11 42.60 42.60 41.85 42.00 0.7M
2023-04-10 42.70 42.80 42.60 42.70 0.2M
2023-04-07 42.65 42.90 42.55 42.75 0.3M
2023-04-06 42.50 42.90 42.05 42.60 0.3M
2023-03-31 42.95 42.95 42.35 42.55 0.5M
2023-03-30 43.50 43.50 42.80 42.95 0.3M
2023-03-29 42.80 43.25 42.75 43.20 0.3M
2023-03-28 43.75 43.75 42.70 43.00 0.6M
2023-03-27 44.55 44.85 43.50 43.75 0.8M
2023-03-24 45.00 45.20 44.30 44.50 1.8M
2023-03-23 48.90 49.15 48.20 49.15 2.0M
2023-03-22 49.50 49.50 49.10 49.40 0.7M
2023-03-21 49.00 49.40 48.85 49.25 0.6M
2023-03-20 49.55 49.55 48.55 49.10 0.9M
2023-03-17 49.85 49.85 49.30 49.50 0.5M
2023-03-16 49.80 49.85 49.20 49.55 0.5M
2023-03-15 49.90 50.10 49.80 49.80 0.4M
2023-03-14 50.00 50.10 49.80 49.80 0.5M
2023-03-13 49.80 50.20 49.60 50.00 0.5M
2023-03-10 50.10 50.20 49.70 50.20 0.5M
2023-03-09 50.30 51.00 49.85 50.30 1.2M
2023-03-08 49.95 51.50 49.85 51.40 0.9M
2023-03-07 50.00 50.10 49.80 50.00 0.7M
2023-03-06 50.30 50.40 49.70 50.00 1.0M
2023-03-03 50.10 50.50 49.50 50.30 1.0M
2023-03-02 50.00 50.30 49.25 49.90 1.2M
2023-03-01 49.20 50.20 48.70 50.00 1.8M
2023-02-24 47.75 48.30 47.60 48.00 0.5M
2023-02-23 47.35 47.70 47.30 47.60 0.4M
2023-02-22 47.20 47.45 47.00 47.35 0.2M
2023-02-21 46.80 47.25 46.65 47.20 0.4M
2023-02-20 47.00 47.15 46.60 46.80 0.2M
2023-02-17 46.60 47.00 46.50 46.95 0.2M
2023-02-16 46.65 47.55 46.45 46.90 0.3M
2023-02-15 46.75 46.95 46.65 46.80 0.1M
2023-02-14 46.10 47.25 46.10 46.90 0.2M
2023-02-13 46.25 46.25 45.55 46.10 0.1M
2023-02-10 46.55 46.55 45.65 46.25 0.2M
2023-02-09 46.60 46.85 46.50 46.55 0.1M
2023-02-08 47.00 47.00 46.00 46.55 0.2M
2023-02-07 47.15 47.25 46.65 47.00 0.2M
2023-02-06 46.20 47.40 46.20 47.30 0.3M
2023-02-03 46.35 46.65 46.00 46.40 0.2M
2023-02-02 45.40 46.25 45.25 46.20 0.3M
2023-02-01 45.20 45.30 45.10 45.25 0.2M
2023-01-31 44.80 45.15 44.80 45.05 0.1M
2023-01-30 44.45 45.45 44.45 44.80 0.1M
2023-01-17 43.95 44.45 43.95 44.45 0.1M
2023-01-16 44.70 44.70 44.30 44.30 0.1M
2023-01-13 44.40 44.45 44.10 44.20 0.1M
2023-01-12 43.90 44.45 43.75 44.35 0.1M
2023-01-11 44.20 44.20 43.85 44.00 0.1M
2023-01-10 44.30 44.30 44.10 44.20 0.1M
2023-01-09 44.70 44.80 44.20 44.45 0.1M
2023-01-06 44.20 44.35 43.75 44.35 0.1M
2023-01-05 43.70 44.65 43.70 44.20 0.2M
2023-01-04 43.60 43.60 43.20 43.45 0.1M
2023-01-03 43.80 43.80 42.85 43.40 0.2M