Tong Ming Enterprise Co Ltd (5538)

5538
🏛️ 대만 →
28.70
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 42.05 42.50 42.00 42.50 0.0M
2022-12-29 42.00 42.20 41.45 42.20 0.0M
2022-12-28 42.35 42.40 42.10 42.10 0.0M
2022-12-27 42.45 42.45 42.20 42.30 0.0M
2022-12-26 42.40 42.45 42.35 42.35 0.0M
2022-12-23 40.90 42.50 40.90 42.35 0.0M
2022-12-22 42.30 42.35 42.10 42.10 0.0M
2022-12-21 42.30 42.60 42.30 42.30 0.0M
2022-12-20 41.60 42.50 41.60 42.05 0.0M
2022-12-19 41.20 42.15 41.20 42.00 0.0M
2022-12-16 42.50 42.50 41.85 41.90 0.0M
2022-12-15 42.50 42.70 42.50 42.50 0.0M
2022-12-14 42.25 42.60 41.70 42.35 0.1M
2022-12-13 41.85 42.00 41.85 42.00 0.0M
2022-12-12 41.95 41.95 41.65 41.65 0.0M
2022-12-09 42.00 42.75 41.85 41.85 0.1M
2022-12-08 41.45 41.90 41.20 41.65 0.0M
2022-12-07 41.50 41.90 41.50 41.50 0.0M
2022-12-06 41.95 42.00 41.45 41.90 0.0M
2022-12-05 41.80 42.10 40.90 42.10 0.0M
2022-12-02 41.90 41.90 40.50 41.80 0.0M
2022-12-01 41.95 41.95 41.60 41.65 0.0M
2022-11-30 41.95 41.95 41.50 41.85 0.0M
2022-11-29 42.00 42.00 41.85 41.85 0.0M
2022-11-28 41.85 41.85 41.85 41.85 0.0M
2022-11-25 41.70 41.85 41.10 41.70 0.0M
2022-11-24 40.70 42.50 40.65 41.70 0.1M
2022-11-23 40.35 40.50 40.35 40.50 0.0M
2022-11-22 40.50 41.05 40.50 40.65 0.0M
2022-11-21 40.20 40.50 40.20 40.50 0.0M
2022-11-18 40.65 40.65 40.20 40.20 0.0M
2022-11-17 40.85 41.20 40.30 40.65 0.1M
2022-11-16 41.45 41.90 41.35 41.35 0.1M
2022-11-15 42.20 42.20 40.95 42.05 0.1M
2022-11-14 41.10 42.15 40.40 42.15 0.2M
2022-11-11 41.55 41.55 41.10 41.30 0.0M
2022-11-10 41.95 41.95 41.40 41.55 0.1M
2022-11-09 41.85 42.40 41.55 42.20 0.5M
2022-11-08 44.85 44.90 44.40 44.65 0.0M
2022-11-07 45.15 45.20 44.20 44.80 0.0M
2022-11-04 43.80 44.00 43.75 44.00 0.0M
2022-11-03 44.15 44.35 43.25 44.15 0.0M
2022-11-02 43.80 44.70 43.60 43.85 0.0M
2022-11-01 43.90 44.40 43.90 44.40 0.0M
2022-10-31 43.95 44.70 43.80 44.00 0.0M
2022-10-28 45.45 45.45 43.95 43.95 0.0M
2022-10-27 45.15 45.15 44.10 44.80 0.0M
2022-10-26 44.60 44.65 43.05 44.50 0.0M
2022-10-25 44.80 44.95 42.10 44.60 0.1M
2022-10-24 44.20 45.00 43.75 44.35 0.0M
2022-10-21 43.25 44.20 43.25 44.20 0.0M
2022-10-20 44.00 44.00 43.85 44.00 0.0M
2022-10-19 44.10 44.45 44.10 44.45 0.0M
2022-10-18 44.90 44.95 44.65 44.65 0.0M
2022-10-17 45.10 45.10 43.45 44.95 0.0M
2022-10-14 45.85 45.85 43.85 44.60 0.0M
2022-10-13 45.90 45.90 43.25 44.50 0.1M
2022-10-12 46.00 46.00 44.50 44.95 0.0M
2022-10-11 43.50 47.25 43.50 44.55 0.2M
2022-10-07 43.00 43.00 43.00 43.00 0.0M
2022-10-06 43.35 43.40 43.35 43.40 0.0M
2022-10-05 43.60 43.60 43.25 43.25 0.0M
2022-10-04 43.00 43.90 43.00 43.80 0.0M
2022-10-03 42.50 42.55 42.50 42.55 0.0M
2022-09-30 43.70 43.70 42.50 43.05 0.0M
2022-09-29 43.20 43.90 43.15 43.40 0.0M
2022-09-28 42.80 43.85 42.10 43.65 0.0M
2022-09-27 42.80 43.70 42.80 43.70 0.0M
2022-09-26 44.50 44.65 42.55 43.40 0.0M
2022-09-23 45.00 45.00 45.00 45.00 0.0M
2022-09-22 45.15 45.20 44.50 45.20 0.0M
2022-09-21 45.10 45.35 44.00 45.15 0.0M
2022-09-20 45.00 45.15 44.55 45.15 0.0M
2022-09-19 45.55 45.55 44.10 44.30 0.1M
2022-09-16 44.40 45.25 44.40 45.25 0.0M
2022-09-15 44.80 45.10 44.75 45.05 0.0M
2022-09-14 44.40 45.80 44.40 45.00 0.1M
2022-09-13 45.50 45.80 45.30 45.40 0.0M
2022-09-12 45.05 45.20 44.70 45.20 0.0M
2022-09-08 44.95 45.05 44.85 45.00 0.0M
2022-09-07 44.25 44.75 44.10 44.75 0.0M
2022-09-06 44.45 44.65 44.10 44.55 0.0M
2022-09-05 45.30 45.30 44.70 44.70 0.0M
2022-09-02 45.00 45.00 44.70 44.90 0.0M
2022-09-01 44.15 45.15 44.10 44.70 0.0M
2022-08-31 45.25 45.25 45.00 45.25 0.0M
2022-08-30 44.75 45.70 44.75 45.25 0.0M
2022-08-29 45.20 45.20 44.50 45.00 0.1M
2022-08-26 45.60 45.90 45.10 45.70 0.0M
2022-08-25 45.40 45.90 45.40 45.65 0.0M
2022-08-24 45.40 45.70 45.20 45.50 0.1M
2022-08-23 45.20 47.20 44.00 44.90 0.3M
2022-08-22 43.30 43.30 42.95 43.00 0.0M
2022-08-19 43.30 43.45 43.10 43.45 0.0M
2022-08-18 43.00 43.45 43.00 43.45 0.0M
2022-08-17 43.70 43.70 43.10 43.10 0.0M
2022-08-16 43.70 43.70 43.70 43.70 0.0M
2022-08-15 44.40 44.50 43.05 43.90 0.0M
2022-08-12 43.80 44.15 43.75 44.15 0.0M
2022-08-11 44.00 44.00 43.30 43.75 0.0M
2022-08-10 42.60 43.00 42.50 42.50 0.0M
2022-08-09 43.10 43.10 42.80 42.85 0.0M
2022-08-08 43.25 43.55 43.05 43.05 0.0M
2022-08-05 43.80 43.80 43.10 43.45 0.0M
2022-08-04 43.60 43.70 43.00 43.00 0.0M
2022-08-03 43.20 44.05 43.00 43.70 0.0M
2022-08-02 43.50 43.90 43.00 43.70 0.0M
2022-08-01 43.75 43.95 43.50 43.95 0.0M
2022-07-29 43.45 43.45 43.10 43.35 0.0M
2022-07-28 44.20 44.30 43.45 43.45 0.0M
2022-07-27 44.10 44.10 43.45 43.70 0.0M
2022-07-26 43.75 43.75 43.35 43.55 0.0M
2022-07-25 43.50 44.70 43.40 44.00 0.0M
2022-07-22 43.10 43.10 42.55 43.00 0.0M
2022-07-21 43.05 43.10 42.50 43.10 0.0M
2022-07-20 42.55 43.30 42.55 43.05 0.0M
2022-07-19 42.10 43.10 42.10 43.10 0.1M
2022-07-18 41.60 42.25 41.30 42.05 0.2M
2022-07-15 43.20 43.20 42.25 42.25 0.0M
2022-07-14 42.20 43.20 42.20 43.20 0.0M
2022-07-13 43.30 43.30 42.15 42.80 0.0M
2022-07-12 43.10 43.40 41.05 42.15 0.1M
2022-07-11 43.35 43.55 43.35 43.50 0.0M
2022-07-08 43.70 44.60 43.70 44.05 0.1M
2022-07-07 45.70 46.95 45.70 46.80 0.0M
2022-07-06 46.20 46.70 45.70 45.70 0.0M
2022-07-05 47.30 47.30 46.95 47.00 0.0M
2022-07-04 46.45 46.80 45.55 46.20 0.0M
2022-07-01 46.45 47.55 45.85 45.85 0.0M
2022-06-30 46.60 46.60 46.45 46.45 0.0M
2022-06-29 47.00 47.70 47.00 47.70 0.0M
2022-06-28 47.50 48.40 46.70 47.95 0.0M
2022-06-27 48.95 48.95 48.45 48.45 0.0M
2022-06-24 49.40 49.40 47.65 47.65 0.0M
2022-06-23 48.50 48.50 47.00 47.80 0.0M
2022-06-22 47.50 47.65 47.05 47.65 0.0M
2022-06-21 47.30 48.60 47.30 48.60 0.1M
2022-06-20 47.50 47.50 46.10 46.95 0.2M
2022-06-17 47.45 47.95 47.05 47.95 0.1M
2022-06-16 49.10 49.10 47.95 48.20 0.1M
2022-06-15 48.70 49.00 47.90 48.65 0.1M
2022-06-14 48.90 49.00 46.80 48.60 0.1M
2022-06-13 48.50 50.20 48.30 48.80 0.1M
2022-06-10 49.10 49.70 48.90 49.60 0.0M
2022-06-09 49.10 49.85 49.00 49.70 0.1M
2022-06-08 49.25 49.25 48.95 49.00 0.1M
2022-06-07 49.15 49.40 49.10 49.20 0.1M
2022-06-06 49.10 50.10 49.00 49.85 0.1M
2022-06-02 49.20 49.25 48.60 49.15 0.1M
2022-06-01 50.20 50.20 49.10 49.50 0.0M
2022-05-31 49.70 50.10 49.70 50.00 0.0M
2022-05-30 50.00 50.40 49.00 50.20 0.0M
2022-05-27 50.00 50.10 49.80 50.00 0.0M
2022-05-26 49.80 50.40 49.50 49.55 0.1M
2022-05-25 48.90 49.60 48.75 49.55 0.1M
2022-05-24 49.00 49.10 48.80 48.90 0.0M
2022-05-23 49.25 49.30 48.50 48.70 0.0M
2022-05-20 48.25 49.35 48.25 49.10 0.1M
2022-05-19 48.50 48.50 47.70 48.25 0.1M
2022-05-18 48.80 49.65 48.80 49.45 0.0M
2022-05-17 49.20 49.80 48.30 49.00 0.1M
2022-05-16 48.50 49.45 48.35 49.30 0.1M
2022-05-13 48.20 48.90 48.20 48.50 0.1M
2022-05-12 49.00 49.50 48.00 48.25 0.4M
2022-05-11 50.30 51.90 48.65 49.15 0.4M
2022-05-10 51.50 53.50 51.00 51.80 0.2M
2022-05-09 51.90 52.10 51.30 51.60 0.1M
2022-05-06 50.80 52.30 50.80 52.30 0.1M
2022-05-05 52.80 53.00 52.20 52.20 0.1M
2022-05-04 52.10 52.90 52.10 52.40 0.0M
2022-05-03 52.00 53.00 51.30 52.10 0.1M
2022-04-29 51.40 52.60 51.40 52.30 0.0M
2022-04-28 52.00 52.20 51.60 52.10 0.1M
2022-04-27 50.70 52.00 50.10 51.30 0.2M
2022-04-26 52.70 52.80 51.50 52.20 0.1M
2022-04-25 53.60 53.60 52.10 52.10 0.3M
2022-04-22 55.50 55.50 54.60 54.80 0.1M
2022-04-21 55.30 57.00 54.50 55.50 0.3M
2022-04-20 55.10 55.10 54.10 54.90 0.1M
2022-04-19 54.70 55.30 54.60 55.10 0.1M
2022-04-18 56.00 56.00 54.30 54.50 0.2M
2022-04-15 56.20 57.00 55.60 55.60 0.2M
2022-04-14 57.50 57.50 56.60 56.70 0.1M
2022-04-13 56.80 57.50 56.80 57.10 0.2M
2022-04-12 58.00 58.00 56.00 56.50 0.3M
2022-04-11 56.90 58.60 56.80 57.90 0.5M
2022-04-08 54.50 57.30 54.50 56.90 0.4M
2022-04-07 54.40 55.20 53.10 53.30 0.3M
2022-04-06 54.90 55.00 54.20 54.50 0.3M
2022-04-01 55.10 56.10 55.10 55.50 0.3M
2022-03-31 57.70 57.70 56.30 56.60 0.2M
2022-03-30 57.00 57.30 56.20 57.30 0.2M
2022-03-29 56.80 56.80 56.10 56.20 0.2M
2022-03-28 57.80 57.80 56.60 56.80 0.3M
2022-03-25 59.20 59.50 58.00 58.70 0.2M
2022-03-24 60.00 60.90 59.20 59.20 0.3M
2022-03-23 61.70 61.70 60.00 60.00 0.3M
2022-03-22 62.90 62.90 60.70 61.30 0.2M
2022-03-21 62.20 63.00 61.10 62.40 0.4M
2022-03-18 63.30 63.30 60.80 61.00 0.6M
2022-03-17 62.40 63.30 59.00 62.70 1.7M
2022-03-16 64.60 66.70 62.30 63.40 1.4M
2022-03-15 64.10 65.00 62.30 64.40 0.9M
2022-03-14 64.10 65.30 62.70 63.30 1.3M
2022-03-11 64.00 67.90 63.30 63.50 3.8M
2022-03-10 59.00 64.40 59.00 63.20 1.8M
2022-03-09 56.30 58.80 56.30 58.80 0.3M
2022-03-08 56.40 59.00 55.10 55.80 0.4M
2022-03-07 56.00 56.40 55.10 56.00 0.2M
2022-03-04 57.20 57.20 56.50 56.50 0.1M
2022-03-03 57.10 57.90 57.10 57.20 0.1M
2022-03-02 57.00 57.50 56.20 57.10 0.1M
2022-03-01 56.00 57.00 56.00 56.60 0.1M
2022-02-25 55.10 56.00 54.60 55.20 0.1M
2022-02-24 56.00 56.90 54.70 55.10 0.2M
2022-02-23 56.00 57.20 56.00 56.70 0.1M
2022-02-22 57.70 57.70 55.50 56.60 0.2M
2022-02-21 57.20 58.50 57.10 57.70 0.1M
2022-02-18 56.70 57.40 56.20 57.20 0.1M
2022-02-17 58.20 58.60 56.30 56.70 0.3M
2022-02-16 58.00 58.80 57.80 58.70 0.2M
2022-02-15 59.40 59.90 57.50 57.80 0.6M
2022-02-14 60.00 60.30 59.20 60.30 0.1M
2022-02-11 62.50 62.50 59.90 60.90 0.3M
2022-02-10 63.00 63.00 61.20 62.90 0.2M
2022-02-09 61.90 62.90 61.70 62.80 0.4M
2022-02-08 61.60 61.70 60.70 61.70 0.2M
2022-02-07 58.50 61.30 58.40 61.30 0.5M
2022-01-26 58.70 59.40 57.50 58.40 0.3M
2022-01-25 58.60 60.40 57.40 58.00 0.4M
2022-01-24 58.00 59.30 56.00 59.20 0.5M
2022-01-21 62.00 63.80 58.50 58.80 1.2M
2022-01-20 59.10 61.80 58.10 61.70 0.7M
2022-01-19 55.00 59.20 54.90 59.00 0.6M
2022-01-18 55.50 58.00 55.50 56.10 0.4M
2022-01-17 54.40 55.50 53.60 55.50 0.4M
2022-01-14 53.30 53.80 52.40 53.80 0.3M
2022-01-13 53.40 53.80 52.80 53.40 0.3M
2022-01-12 53.50 54.30 52.90 53.10 0.6M
2022-01-11 52.80 53.90 52.30 52.50 0.3M
2022-01-10 51.70 52.30 51.40 51.40 0.1M
2022-01-07 51.40 51.90 50.30 51.00 0.2M
2022-01-06 51.70 51.80 51.30 51.30 0.1M
2022-01-05 52.20 52.20 51.60 51.70 0.1M
2022-01-04 52.40 52.40 51.20 52.20 0.0M
2022-01-03 53.30 53.30 52.00 52.40 0.1M