Thye Ming Industrial Co Ltd (9927)

9927
🏛️ 대만 →
55.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 69.90 70.60 69.70 70.50 0.3M
2023-12-28 71.20 71.60 70.30 70.30 0.4M
2023-12-27 70.60 71.00 70.00 70.90 0.3M
2023-12-26 70.00 70.30 69.60 70.30 0.2M
2023-12-25 71.00 71.00 69.70 69.80 0.4M
2023-12-22 70.10 71.00 70.10 70.40 0.3M
2023-12-21 70.20 70.90 69.90 70.10 0.4M
2023-12-20 69.60 71.40 69.60 71.20 0.4M
2023-12-19 70.90 70.90 68.60 69.10 0.8M
2023-12-18 70.80 71.70 70.40 70.70 0.4M
2023-12-15 71.30 72.00 70.80 70.80 0.4M
2023-12-14 70.90 72.20 70.50 71.20 0.9M
2023-12-13 71.00 71.30 69.70 70.40 0.9M
2023-12-12 74.90 74.90 71.00 71.00 2.9M
2023-12-11 71.90 75.30 71.50 74.50 4.2M
2023-12-08 69.80 69.80 69.00 69.60 0.4M
2023-12-07 70.50 71.00 68.60 69.10 1.6M
2023-12-06 71.50 72.20 70.70 70.90 0.7M
2023-12-05 70.70 71.60 69.20 71.50 0.7M
2023-12-04 70.40 71.70 70.30 70.40 0.9M
2023-12-01 71.60 72.30 70.00 70.20 1.3M
2023-11-30 70.00 71.90 69.40 71.60 2.1M
2023-11-29 68.60 71.30 68.50 69.60 1.8M
2023-11-28 68.20 68.80 67.30 68.60 1.1M
2023-11-27 68.50 69.80 68.00 68.00 1.4M
2023-11-24 67.60 68.50 67.50 68.20 0.4M
2023-11-23 68.20 68.90 67.30 67.60 0.9M
2023-11-22 67.80 68.90 67.00 67.80 1.0M
2023-11-21 68.00 69.00 67.40 68.20 1.1M
2023-11-20 68.20 68.70 66.70 67.90 1.2M
2023-11-17 67.40 68.80 67.10 68.20 1.2M
2023-11-16 68.90 69.40 67.00 67.70 2.1M
2023-11-15 66.50 69.90 65.90 68.80 4.0M
2023-11-14 63.10 66.00 62.20 65.00 3.8M
2023-11-13 59.20 63.10 59.20 62.70 5.0M
2023-11-10 57.70 57.70 56.80 57.40 0.3M
2023-11-09 58.00 58.50 57.50 57.80 0.4M
2023-11-08 57.40 58.00 57.40 58.00 0.3M
2023-11-07 57.60 57.60 57.00 57.40 0.2M
2023-11-06 56.60 57.90 56.60 57.70 0.5M
2023-11-03 56.10 56.60 56.10 56.40 0.1M
2023-11-02 55.70 56.50 55.70 56.20 0.2M
2023-11-01 55.00 55.60 54.60 55.30 0.2M
2023-10-31 56.00 56.10 54.60 54.70 0.5M
2023-10-30 55.70 55.70 55.20 55.60 0.2M
2023-10-27 55.50 56.60 55.40 55.80 0.3M
2023-10-26 56.30 56.30 55.20 55.50 0.5M
2023-10-25 56.00 56.90 56.00 56.60 0.4M
2023-10-24 55.90 56.30 55.20 55.80 0.5M
2023-10-23 56.20 57.00 55.90 55.90 0.4M
2023-10-20 58.20 58.60 56.60 56.90 0.6M
2023-10-19 58.60 59.00 57.90 58.20 0.5M
2023-10-18 58.50 59.30 57.90 58.80 2.5M
2023-10-17 60.20 60.20 58.00 58.50 0.9M
2023-10-16 59.00 60.00 59.00 59.80 0.9M
2023-10-13 57.80 59.60 57.80 59.30 1.6M
2023-10-12 56.40 58.50 56.20 58.50 1.3M
2023-10-11 55.20 57.00 55.20 56.60 1.1M
2023-10-06 55.00 55.30 54.80 55.00 0.2M
2023-10-05 54.90 55.60 54.70 55.10 0.3M
2023-10-04 55.20 55.20 54.50 54.80 0.4M
2023-10-03 55.50 55.80 55.20 55.50 0.4M
2023-10-02 55.10 56.20 55.10 55.90 0.7M
2023-09-28 53.90 55.20 53.70 55.00 0.7M
2023-09-27 54.90 54.90 53.50 53.80 1.0M
2023-09-26 56.10 57.00 54.30 54.90 3.9M
2023-09-25 58.80 59.70 58.80 59.40 2.2M
2023-09-22 59.40 59.50 58.50 58.60 2.1M
2023-09-21 60.70 61.00 57.90 59.60 2.3M
2023-09-20 62.30 62.30 61.20 61.20 1.0M
2023-09-19 62.00 62.40 61.80 62.30 0.7M
2023-09-18 61.50 62.40 61.50 62.00 1.2M
2023-09-15 61.10 61.90 61.10 61.40 1.2M
2023-09-14 62.00 62.20 60.20 60.60 2.3M
2023-09-13 63.50 63.50 61.80 62.20 1.2M
2023-09-12 61.60 63.10 61.50 62.90 1.6M
2023-09-11 61.80 62.30 60.50 61.40 1.2M
2023-09-08 61.50 62.80 61.40 61.80 1.0M
2023-09-07 62.00 62.70 60.70 61.70 1.6M
2023-09-06 61.20 62.50 60.40 62.00 1.6M
2023-09-05 60.00 60.90 59.90 60.80 1.4M
2023-09-04 59.00 60.30 58.30 59.70 1.5M
2023-09-01 58.10 59.30 58.10 58.70 1.2M
2023-08-31 58.30 58.30 57.40 58.20 0.8M
2023-08-30 57.30 58.10 56.90 57.90 1.3M
2023-08-29 56.20 56.90 56.00 56.90 0.7M
2023-08-28 56.70 56.70 55.70 55.80 1.0M
2023-08-25 55.80 57.10 55.80 56.70 0.8M
2023-08-24 57.20 57.20 56.00 56.20 1.2M
2023-08-23 56.30 57.20 56.10 57.00 1.8M
2023-08-22 55.70 56.40 55.40 56.20 1.3M
2023-08-21 55.00 55.80 54.70 55.70 1.2M
2023-08-18 55.60 55.80 54.20 54.60 1.7M
2023-08-17 54.80 56.30 54.60 56.10 2.6M
2023-08-16 53.00 55.50 52.80 54.90 2.3M
2023-08-15 53.50 54.00 52.70 53.10 1.9M
2023-08-14 54.10 54.10 52.50 53.00 1.9M
2023-08-11 54.70 55.60 53.80 54.00 2.7M
2023-08-10 56.40 57.20 53.50 53.80 5.4M
2023-08-09 56.90 56.90 54.50 55.10 3.8M
2023-08-08 57.90 58.50 56.30 56.90 6.5M
2023-08-07 57.00 58.10 54.80 56.80 12.0M
2023-08-04 58.20 58.20 58.20 58.20 2.0M
2023-08-02 64.60 64.60 64.60 64.60 4.7M
2023-08-01 53.50 58.80 49.05 58.80 9.5M
2023-07-31 55.00 56.90 51.20 53.50 9.9M
2023-07-28 48.50 52.70 48.40 52.70 4.8M
2023-07-27 47.55 47.95 47.55 47.95 0.2M
2023-07-26 47.75 47.85 47.30 47.50 0.2M
2023-07-25 47.30 47.85 47.25 47.75 0.1M
2023-07-24 48.10 48.10 47.05 47.15 0.2M
2023-07-21 47.85 47.85 47.60 47.75 0.2M
2023-07-20 47.40 47.90 47.40 47.85 0.2M
2023-07-19 47.60 47.65 47.35 47.40 0.2M
2023-07-18 47.70 47.80 47.40 47.60 0.3M
2023-07-17 47.75 47.80 47.50 47.70 0.3M
2023-07-14 47.90 47.90 47.20 47.35 0.3M
2023-07-13 47.50 47.85 47.40 47.40 0.4M
2023-07-12 47.10 47.40 47.00 47.10 0.3M
2023-07-11 47.05 47.20 46.65 47.10 0.6M
2023-07-10 46.00 47.00 45.90 46.85 0.7M
2023-07-07 46.20 46.20 45.60 45.90 0.2M
2023-07-06 45.60 46.10 45.60 45.90 0.4M
2023-07-05 45.65 45.75 45.55 45.60 0.2M
2023-07-04 45.60 45.80 45.35 45.60 0.2M
2023-07-03 45.80 45.80 45.45 45.65 0.2M
2023-06-30 45.65 45.70 45.50 45.70 0.1M
2023-06-29 45.50 45.65 45.50 45.65 0.1M
2023-06-28 45.50 45.55 45.35 45.50 0.1M
2023-06-27 45.70 45.70 45.20 45.30 0.2M
2023-06-26 45.95 45.95 45.65 45.80 0.1M
2023-06-21 45.75 45.90 45.50 45.90 0.2M
2023-06-20 45.50 45.55 45.40 45.50 0.1M
2023-06-19 45.70 45.75 45.45 45.50 0.2M
2023-06-16 45.60 45.70 45.50 45.60 0.1M
2023-06-15 45.55 45.65 45.40 45.60 0.2M
2023-06-14 45.45 45.75 45.40 45.55 0.1M
2023-06-13 45.80 45.80 45.20 45.45 0.1M
2023-06-12 45.60 45.60 44.80 45.50 0.2M
2023-06-09 45.70 45.80 45.50 45.55 0.1M
2023-06-08 46.00 46.05 45.65 45.70 0.2M
2023-06-07 45.80 46.00 45.70 46.00 0.2M
2023-06-06 45.95 46.30 45.70 45.75 0.3M
2023-06-05 45.30 45.75 45.25 45.75 0.3M
2023-06-02 45.10 45.35 45.10 45.25 0.2M
2023-06-01 45.10 45.35 45.00 45.10 0.1M
2023-05-31 44.95 45.25 44.95 45.15 0.1M
2023-05-30 45.15 45.15 44.85 44.90 0.1M
2023-05-29 45.05 45.20 44.80 45.10 0.2M
2023-05-26 45.45 45.45 44.90 45.00 0.2M
2023-05-25 45.75 45.75 45.40 45.50 0.1M
2023-05-24 45.65 45.75 45.45 45.75 0.2M
2023-05-23 45.95 45.95 45.50 45.65 0.1M
2023-05-22 45.50 46.20 45.45 45.70 0.4M
2023-05-19 45.40 45.45 45.10 45.40 0.2M
2023-05-18 45.30 45.45 45.25 45.45 0.2M
2023-05-17 45.15 45.35 44.90 45.25 0.3M
2023-05-16 45.20 45.20 45.00 45.15 0.2M
2023-05-15 44.70 45.25 44.65 44.95 0.3M
2023-05-12 44.10 44.70 43.80 44.70 0.3M
2023-05-11 45.30 45.30 43.75 44.30 0.5M
2023-05-10 44.80 45.40 44.80 45.30 0.4M
2023-05-09 45.30 45.30 44.75 44.75 0.2M
2023-05-08 45.00 45.35 44.80 45.10 0.2M
2023-05-05 45.10 45.20 44.90 45.00 0.1M
2023-05-04 45.30 45.30 44.90 45.00 0.2M
2023-05-03 45.40 45.40 44.85 45.05 0.2M
2023-05-02 45.00 45.80 44.70 45.50 0.7M
2023-04-28 45.00 45.10 44.60 44.85 0.3M
2023-04-27 44.50 44.95 44.50 44.90 0.2M
2023-04-26 44.00 44.50 44.00 44.50 0.2M
2023-04-25 43.90 44.80 43.80 44.15 0.3M
2023-04-24 43.75 44.00 43.50 44.00 0.2M
2023-04-21 43.65 44.20 43.20 43.75 0.3M
2023-04-20 44.45 44.45 43.50 43.65 0.6M
2023-04-19 45.35 45.35 44.30 44.45 0.5M
2023-04-18 45.80 45.90 45.30 45.30 0.4M
2023-04-17 44.50 45.95 44.50 45.55 0.8M
2023-04-14 44.40 44.60 44.25 44.50 0.3M
2023-04-13 44.85 44.95 44.25 44.40 0.4M
2023-04-12 43.85 45.15 43.80 45.00 1.0M
2023-04-11 43.25 43.85 43.25 43.65 0.6M
2023-04-10 43.00 43.35 42.85 42.95 0.3M
2023-04-07 42.95 43.10 42.90 43.00 0.3M
2023-04-06 43.10 43.45 42.90 42.95 0.4M
2023-03-31 42.85 42.95 42.85 42.90 0.2M
2023-03-30 42.65 42.90 42.65 42.85 0.3M
2023-03-29 42.70 42.90 42.65 42.80 0.2M
2023-03-28 42.50 43.00 42.40 42.70 0.3M
2023-03-27 42.60 42.65 42.50 42.50 0.2M
2023-03-24 42.35 42.60 42.30 42.55 0.3M
2023-03-23 42.50 42.55 42.05 42.35 0.3M
2023-03-22 42.55 42.80 42.00 42.60 0.6M
2023-03-21 41.30 43.65 41.25 42.50 1.7M
2023-03-20 40.55 41.20 40.30 40.70 0.9M
2023-03-17 38.75 39.35 38.70 39.00 0.1M
2023-03-16 39.45 39.45 38.50 38.65 0.2M
2023-03-15 39.65 40.15 39.60 39.85 0.1M
2023-03-14 39.85 39.85 39.20 39.55 0.1M
2023-03-13 40.00 40.00 39.60 39.85 0.2M
2023-03-10 40.50 40.50 39.95 40.30 0.2M
2023-03-09 41.00 41.50 40.80 40.80 0.2M
2023-03-08 40.45 41.10 40.45 41.00 0.3M
2023-03-07 40.25 40.45 40.20 40.45 0.2M
2023-03-06 40.15 40.35 40.15 40.25 0.2M
2023-03-03 39.90 40.20 39.75 40.10 0.2M
2023-03-02 39.60 39.90 39.45 39.75 0.1M
2023-03-01 39.50 39.70 39.35 39.60 0.1M
2023-02-24 39.55 39.70 39.40 39.70 0.1M
2023-02-23 39.40 39.80 39.40 39.55 0.1M
2023-02-22 39.25 39.45 39.00 39.35 0.1M
2023-02-21 39.35 39.50 39.25 39.40 0.1M
2023-02-20 39.10 39.55 39.05 39.35 0.1M
2023-02-17 39.30 39.35 39.10 39.15 0.1M
2023-02-16 39.25 39.35 39.15 39.35 0.1M
2023-02-15 39.00 39.25 38.70 39.10 0.1M
2023-02-14 38.30 39.30 38.30 39.15 0.3M
2023-02-13 38.20 38.30 38.00 38.30 0.1M
2023-02-10 38.40 38.40 38.20 38.25 0.1M
2023-02-09 38.20 38.35 38.20 38.35 0.0M
2023-02-08 38.25 38.30 38.15 38.20 0.1M
2023-02-07 38.15 38.30 38.15 38.25 0.0M
2023-02-06 38.35 38.35 38.15 38.25 0.0M
2023-02-03 38.40 38.45 38.25 38.45 0.1M
2023-02-02 38.25 38.40 38.15 38.40 0.1M
2023-02-01 38.20 38.25 38.00 38.25 0.1M
2023-01-31 38.00 38.25 38.00 38.20 0.0M
2023-01-30 38.10 38.15 38.00 38.10 0.1M
2023-01-17 37.80 37.95 37.80 37.90 0.1M
2023-01-16 37.75 37.85 37.75 37.85 0.1M
2023-01-13 37.95 38.00 37.70 37.70 0.1M
2023-01-12 37.90 38.00 37.60 37.95 0.1M
2023-01-11 37.85 37.90 37.70 37.70 0.1M
2023-01-10 38.00 38.00 37.75 37.85 0.1M
2023-01-09 37.90 37.95 37.75 37.95 0.0M
2023-01-06 37.85 37.85 37.50 37.75 0.1M
2023-01-05 37.95 37.95 37.65 37.80 0.1M
2023-01-04 37.80 37.95 37.80 37.95 0.1M
2023-01-03 37.70 37.80 37.55 37.80 0.1M