Ton Yi Industrial Corp (9907)

9907
🏛️ 대만 →
17.65
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
2021-12-30 14.50 14.70 14.45 14.55 4.3M
2021-12-29 14.25 14.55 14.25 14.45 4.9M
2021-12-28 14.10 14.30 14.10 14.15 4.5M
2021-12-27 14.00 14.15 14.00 14.05 2.2M
2021-12-24 14.00 14.05 13.90 14.00 1.4M
2021-12-23 14.05 14.05 13.85 13.95 1.1M
2021-12-22 14.05 14.10 13.85 13.95 1.4M
2021-12-21 14.10 14.15 13.85 14.00 3.2M
2021-12-20 13.80 14.25 13.75 14.05 5.9M
2021-12-17 13.60 13.85 13.60 13.75 3.5M
2021-12-16 13.65 13.80 13.55 13.60 3.2M
2021-12-15 13.40 13.85 13.40 13.65 5.4M
2021-12-14 13.45 13.70 13.35 13.40 5.2M
2021-12-13 13.25 13.50 13.25 13.40 5.2M
2021-12-10 13.15 13.20 13.10 13.20 0.7M
2021-12-09 13.20 13.20 13.05 13.15 0.8M
2021-12-08 13.15 13.25 13.05 13.10 1.2M
2021-12-07 13.10 13.15 13.05 13.15 0.8M
2021-12-06 13.00 13.10 13.00 13.10 0.5M
2021-12-03 13.00 13.15 13.00 13.05 0.9M
2021-12-02 13.05 13.05 12.95 12.95 1.3M
2021-12-01 12.95 13.15 12.90 13.10 1.0M
2021-11-30 13.00 13.15 13.00 13.00 1.6M
2021-11-29 12.90 13.10 12.90 12.95 1.7M
2021-11-26 13.35 13.35 13.05 13.10 1.8M
2021-11-25 13.40 13.40 13.25 13.35 1.1M
2021-11-24 13.15 13.40 13.15 13.40 1.4M
2021-11-23 13.30 13.30 13.10 13.15 1.4M
2021-11-22 13.20 13.25 13.15 13.25 0.8M
2021-11-19 13.40 13.40 13.15 13.20 2.4M
2021-11-18 13.30 13.35 13.20 13.35 2.5M
2021-11-17 13.40 13.40 13.20 13.25 2.3M
2021-11-16 13.60 13.60 13.30 13.30 2.4M
2021-11-15 13.65 13.70 13.40 13.50 2.2M
2021-11-12 13.50 13.55 13.45 13.55 1.7M
2021-11-11 13.45 13.65 13.40 13.40 3.2M
2021-11-10 13.45 13.70 13.40 13.50 3.1M
2021-11-09 13.40 13.45 13.30 13.35 1.5M
2021-11-08 13.30 13.60 13.30 13.45 2.6M
2021-11-05 13.30 13.35 13.15 13.30 1.0M
2021-11-04 13.20 13.35 13.15 13.30 2.1M
2021-11-03 13.05 13.20 13.00 13.20 0.9M
2021-11-02 13.05 13.20 12.95 13.00 1.6M
2021-11-01 13.05 13.15 12.95 13.05 2.1M
2021-10-29 13.10 13.10 12.95 13.00 1.8M
2021-10-28 13.15 13.25 13.05 13.05 1.7M
2021-10-27 13.25 13.35 13.15 13.20 0.9M
2021-10-26 13.45 13.50 13.25 13.25 1.0M
2021-10-25 13.30 13.45 13.30 13.40 1.0M
2021-10-22 13.45 13.55 13.25 13.35 1.0M
2021-10-21 13.55 13.70 13.30 13.30 3.3M
2021-10-20 13.40 13.60 13.40 13.50 1.7M
2021-10-19 13.55 13.60 13.30 13.30 1.5M
2021-10-18 13.50 13.65 13.50 13.50 1.4M
2021-10-15 13.30 13.50 13.25 13.50 2.2M
2021-10-14 13.10 13.25 13.10 13.25 1.2M
2021-10-13 13.20 13.35 13.05 13.05 1.6M
2021-10-12 13.10 13.20 12.95 13.15 1.0M
2021-10-08 13.15 13.20 13.00 13.05 1.1M
2021-10-07 13.00 13.15 12.95 13.15 1.4M
2021-10-06 13.20 13.20 12.80 12.90 1.8M
2021-10-05 12.90 13.15 12.75 13.15 1.4M
2021-10-04 13.55 13.55 12.95 13.00 3.2M
2021-10-01 13.60 13.60 13.30 13.45 2.9M
2021-09-30 13.65 13.75 13.60 13.70 1.2M
2021-09-29 13.65 13.85 13.55 13.65 1.9M
2021-09-28 14.10 14.10 13.75 13.80 1.7M
2021-09-27 13.70 14.20 13.70 14.00 3.4M
2021-09-24 13.70 13.75 13.55 13.60 0.9M
2021-09-23 13.60 13.70 13.50 13.55 0.9M
2021-09-22 13.60 13.65 13.40 13.55 2.9M
2021-09-17 13.90 14.00 13.80 13.90 1.0M
2021-09-16 14.10 14.10 13.85 13.90 0.7M
2021-09-15 13.90 14.10 13.85 14.05 1.7M
2021-09-14 14.05 14.15 13.85 13.85 1.5M
2021-09-13 13.80 14.10 13.80 14.00 2.2M
2021-09-10 13.60 13.85 13.60 13.80 1.1M
2021-09-09 13.35 13.75 13.35 13.75 1.6M
2021-09-08 13.85 13.90 13.35 13.40 2.9M
2021-09-07 13.80 13.95 13.75 13.85 0.8M
2021-09-06 14.15 14.15 13.80 13.80 1.6M
2021-09-03 14.10 14.20 14.05 14.10 1.6M
2021-09-02 13.85 14.20 13.80 14.05 3.2M
2021-09-01 13.85 13.95 13.75 13.85 1.5M
2021-08-31 13.80 13.85 13.55 13.85 1.3M
2021-08-30 13.80 13.80 13.65 13.80 0.8M
2021-08-27 13.65 13.70 13.50 13.70 0.9M
2021-08-26 13.45 13.70 13.40 13.65 2.2M
2021-08-25 14.05 14.05 13.80 13.90 4.0M
2021-08-24 14.15 14.15 13.80 13.95 3.2M
2021-08-23 13.60 14.10 13.60 14.00 2.3M
2021-08-20 13.45 13.65 13.40 13.50 3.2M
2021-08-19 13.95 13.95 13.45 13.45 3.1M
2021-08-18 13.70 14.00 13.30 14.00 4.8M
2021-08-17 14.30 14.30 13.80 13.85 3.5M
2021-08-16 14.65 14.70 14.15 14.25 3.5M
2021-08-13 15.00 15.00 14.60 14.65 2.6M
2021-08-12 14.75 15.00 14.75 14.95 2.0M
2021-08-11 14.65 14.95 14.55 14.70 2.3M
2021-08-10 14.75 14.85 14.50 14.65 3.2M
2021-08-09 14.85 14.95 14.75 14.75 1.6M
2021-08-06 14.85 14.90 14.75 14.85 1.7M
2021-08-05 15.00 15.05 14.80 14.80 2.0M
2021-08-04 15.10 15.15 14.90 14.95 1.9M
2021-08-03 15.05 15.05 14.95 15.05 1.3M
2021-08-02 14.90 15.10 14.85 15.00 2.3M
2021-07-30 15.25 15.25 14.85 14.85 2.6M
2021-07-29 15.10 15.25 14.95 15.20 1.9M
2021-07-28 15.00 15.25 14.65 15.00 4.1M
2021-07-27 15.15 15.30 14.90 15.05 4.0M
2021-07-26 15.50 15.55 15.15 15.15 3.0M
2021-07-23 15.20 15.45 15.20 15.40 2.8M
2021-07-22 15.35 15.55 15.15 15.15 4.8M
2021-07-21 15.80 15.95 15.10 15.30 8.8M
2021-07-20 16.05 16.10 15.65 15.70 11.9M
2021-07-19 15.85 16.70 15.65 16.20 46.0M
2021-07-16 15.60 15.90 15.45 15.80 12.9M
2021-07-15 15.00 15.70 14.85 15.70 8.8M
2021-07-14 15.05 15.05 14.40 14.95 5.8M
2021-07-13 15.60 15.60 14.90 15.00 7.7M
2021-07-12 15.65 15.90 15.40 15.45 5.6M
2021-07-09 15.50 15.70 15.30 15.40 3.8M
2021-07-08 15.40 15.80 15.30 15.70 6.3M
2021-07-07 15.20 15.40 15.00 15.30 5.2M
2021-07-06 15.50 15.50 15.10 15.20 5.6M
2021-07-05 15.75 15.90 15.40 15.40 6.3M
2021-07-02 15.80 15.95 15.50 15.55 8.0M
2021-07-01 16.20 16.35 15.35 15.55 18.5M
2021-06-30 15.55 16.00 15.25 15.70 20.2M
2021-06-29 15.30 16.20 14.75 15.10 32.9M
2021-06-28 14.70 15.35 14.60 15.25 13.0M
2021-06-25 14.85 14.90 14.55 14.55 4.4M
2021-06-24 14.60 14.80 14.50 14.70 4.7M
2021-06-23 14.50 14.65 14.40 14.50 5.4M
2021-06-22 14.10 14.60 14.10 14.35 10.4M
2021-06-21 13.95 14.05 13.70 14.00 4.3M
2021-06-18 14.30 14.40 14.05 14.05 4.6M
2021-06-17 14.05 14.20 13.95 14.20 2.6M
2021-06-16 14.55 14.55 14.00 14.05 6.6M
2021-06-15 13.90 14.60 13.80 14.50 11.0M
2021-06-11 13.65 14.35 13.65 13.75 11.8M
2021-06-10 13.55 13.60 13.30 13.45 2.4M
2021-06-09 13.90 13.90 13.45 13.50 2.9M
2021-06-08 13.50 13.95 13.50 13.80 4.2M
2021-06-07 13.75 13.75 13.20 13.45 4.3M
2021-06-04 13.80 14.10 13.50 13.65 5.9M
2021-06-03 13.90 13.95 13.65 13.80 5.0M
2021-06-02 13.25 14.00 13.25 13.90 12.6M
2021-06-01 13.15 13.25 13.00 13.20 3.0M
2021-05-31 13.50 13.55 13.00 13.15 6.6M
2021-05-28 12.80 13.65 12.80 13.45 19.7M
2021-05-27 12.80 12.90 12.65 12.65 2.4M
2021-05-26 12.80 13.05 12.60 12.85 3.7M
2021-05-25 13.10 13.15 12.60 12.80 4.3M
2021-05-24 12.55 13.15 12.55 12.95 2.7M
2021-05-21 12.70 13.05 12.60 12.90 4.8M
2021-05-20 12.70 12.90 12.45 12.45 3.2M
2021-05-19 12.80 13.10 12.45 12.75 6.6M
2021-05-18 11.95 13.00 11.95 13.00 10.8M
2021-05-17 11.70 12.35 11.50 11.85 8.6M
2021-05-14 13.05 13.25 12.50 12.55 7.4M
2021-05-13 12.60 13.50 12.40 12.70 13.0M
2021-05-12 14.90 14.95 13.75 13.75 12.1M
2021-05-11 15.75 16.15 14.80 15.25 19.5M
2021-05-10 14.90 16.35 14.85 16.25 31.2M
2021-05-07 15.00 15.10 14.50 14.90 5.2M
2021-05-06 15.00 15.40 14.50 14.90 9.1M
2021-05-05 14.35 15.30 14.10 14.95 15.7M
2021-05-04 15.35 15.60 13.80 14.30 15.3M
2021-05-03 15.40 15.80 15.20 15.20 7.5M
2021-04-29 15.90 15.90 15.40 15.40 7.4M
2021-04-28 15.65 16.35 15.30 15.90 14.4M
2021-04-27 15.30 15.70 15.30 15.60 7.5M
2021-04-26 15.30 15.50 15.05 15.20 7.0M
2021-04-23 15.50 15.70 14.90 15.20 15.3M
2021-04-22 16.05 16.90 15.20 15.70 33.9M
2021-04-21 15.30 15.65 15.00 15.55 11.4M
2021-04-20 16.00 16.10 15.10 15.50 22.6M
2021-04-19 14.55 15.70 14.45 15.70 28.6M
2021-04-16 13.85 14.40 13.80 14.30 16.2M
2021-04-15 13.30 13.85 13.30 13.80 9.9M
2021-04-14 13.00 13.70 12.95 13.30 15.3M
2021-04-13 13.30 13.50 12.95 13.00 8.6M
2021-04-12 12.90 13.65 12.85 13.20 16.0M
2021-04-09 12.50 12.80 12.45 12.75 7.1M
2021-04-08 12.30 12.60 12.30 12.50 7.5M
2021-04-07 12.25 12.30 12.15 12.30 2.3M
2021-04-06 12.05 12.35 12.05 12.25 6.9M
2021-04-01 11.95 12.00 11.85 12.00 2.3M
2021-03-31 12.00 12.05 11.85 11.95 2.2M
2021-03-30 12.10 12.10 11.85 12.00 3.2M
2021-03-29 12.15 12.15 12.00 12.05 3.3M
2021-03-26 12.05 12.15 12.00 12.05 4.7M
2021-03-25 11.90 12.00 11.80 11.95 4.1M
2021-03-24 11.55 11.85 11.50 11.75 6.9M
2021-03-23 11.30 11.40 11.25 11.40 1.5M
2021-03-22 11.30 11.35 11.20 11.30 1.6M
2021-03-19 11.35 11.35 11.25 11.30 1.1M
2021-03-18 11.45 11.45 11.30 11.40 1.3M
2021-03-17 11.35 11.35 11.30 11.35 0.8M
2021-03-16 11.35 11.40 11.25 11.35 1.2M
2021-03-15 11.45 11.45 11.30 11.40 1.4M
2021-03-12 11.50 11.50 11.35 11.45 1.6M
2021-03-11 11.40 11.50 11.35 11.45 1.5M
2021-03-10 11.40 11.45 11.30 11.35 1.1M
2021-03-09 11.20 11.40 11.10 11.40 2.9M
2021-03-08 11.20 11.20 11.05 11.15 1.2M
2021-03-05 11.10 11.15 11.05 11.10 0.7M
2021-03-04 11.15 11.20 11.00 11.15 1.5M
2021-03-03 11.15 11.25 11.05 11.25 1.3M
2021-03-02 11.05 11.25 11.00 11.10 2.2M
2021-02-26 11.10 11.10 10.90 10.95 2.4M
2021-02-25 11.25 11.25 11.10 11.15 1.7M
2021-02-24 11.25 11.30 11.05 11.15 2.2M
2021-02-23 11.10 11.25 11.05 11.25 1.8M
2021-02-22 10.90 11.10 10.90 11.10 1.5M
2021-02-19 10.90 10.90 10.75 10.90 1.3M
2021-02-18 10.60 11.10 10.55 10.90 3.1M
2021-02-17 10.40 10.60 10.35 10.60 2.4M
2021-02-05 10.25 10.35 10.20 10.30 1.2M
2021-02-04 10.15 10.25 10.15 10.25 0.7M
2021-02-03 10.10 10.25 10.10 10.25 1.6M
2021-02-02 10.10 10.30 10.10 10.25 1.1M
2021-02-01 10.25 10.25 10.05 10.10 1.8M
2021-01-29 10.20 10.25 10.10 10.20 1.2M
2021-01-28 10.20 10.30 10.10 10.25 1.3M
2021-01-27 10.30 10.35 10.25 10.30 0.6M
2021-01-26 10.40 10.40 10.15 10.30 1.5M
2021-01-25 10.25 10.40 10.20 10.35 1.0M
2021-01-22 10.15 10.30 10.15 10.25 1.8M
2021-01-21 10.20 10.35 10.20 10.25 2.3M
2021-01-20 10.60 10.60 10.20 10.20 3.5M
2021-01-19 10.70 10.80 10.65 10.65 1.1M
2021-01-18 10.85 10.85 10.55 10.65 2.5M
2021-01-15 11.25 11.30 10.75 10.90 4.5M
2021-01-14 11.30 11.30 11.20 11.30 1.1M
2021-01-13 11.20 11.45 11.20 11.30 2.0M
2021-01-12 11.55 11.60 11.20 11.20 3.2M
2021-01-11 11.55 11.60 11.45 11.60 1.5M
2021-01-08 11.45 11.70 11.40 11.50 3.3M
2021-01-07 11.55 11.60 11.40 11.40 2.3M
2021-01-06 11.90 12.00 11.50 11.50 4.0M
2021-01-05 11.90 12.00 11.75 11.95 2.5M
2021-01-04 11.90 11.95 11.80 11.90 2.6M