Toung LoongTextile Mfg Co Ltd (4401)

4401
🏛️ 대만 →
17.35
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
2024-12-31 20.55 20.55 20.00 20.15 0.1M
2024-12-30 20.70 20.80 20.55 20.55 0.0M
2024-12-27 20.85 20.85 20.65 20.70 0.0M
2024-12-26 21.05 21.05 20.65 20.65 0.0M
2024-12-25 20.85 20.85 20.60 20.60 0.0M
2024-12-24 20.60 20.95 20.60 20.70 0.0M
2024-12-23 21.20 21.30 20.60 20.60 0.0M
2024-12-20 20.35 20.55 20.35 20.45 0.0M
2024-12-19 20.15 20.70 20.15 20.35 0.0M
2024-12-18 21.00 21.00 20.65 20.70 0.1M
2024-12-17 21.50 21.50 21.00 21.05 0.0M
2024-12-16 22.00 22.00 20.60 21.00 0.0M
2024-12-13 22.50 22.50 21.80 21.80 0.0M
2024-12-12 22.55 22.55 22.30 22.30 0.0M
2024-12-11 22.45 22.50 22.35 22.40 0.0M
2024-12-10 22.75 22.75 22.45 22.45 0.0M
2024-12-09 22.65 23.20 22.60 22.75 0.0M
2024-12-06 22.65 22.65 22.45 22.50 0.0M
2024-12-05 22.60 22.60 22.45 22.55 0.0M
2024-12-04 22.80 22.80 22.45 22.45 0.0M
2024-12-03 22.85 22.85 22.45 22.45 0.0M
2024-12-02 22.50 22.55 22.45 22.50 0.0M
2024-11-29 22.50 22.50 22.25 22.30 0.0M
2024-11-28 22.55 22.55 22.05 22.20 0.0M
2024-11-27 22.50 22.75 22.10 22.10 0.0M
2024-11-26 22.50 22.55 22.40 22.45 0.0M
2024-11-25 22.80 22.80 22.50 22.50 0.0M
2024-11-22 22.60 22.60 22.55 22.60 0.0M
2024-11-21 22.50 22.60 22.40 22.50 0.0M
2024-11-20 22.30 22.50 22.15 22.25 0.0M
2024-11-19 22.15 22.55 22.15 22.30 0.0M
2024-11-18 22.45 22.75 22.25 22.25 0.0M
2024-11-15 22.35 22.90 22.05 22.15 0.0M
2024-11-14 23.05 23.10 22.20 22.50 0.0M
2024-11-13 23.15 23.15 22.75 22.80 0.0M
2024-11-12 23.25 23.45 23.10 23.20 0.0M
2024-11-11 22.95 23.35 22.60 23.25 0.0M
2024-11-08 22.80 23.35 22.80 22.95 0.0M
2024-11-07 22.65 22.90 22.60 22.70 0.0M
2024-11-06 22.70 22.90 22.60 22.60 0.0M
2024-11-05 22.95 22.95 22.50 22.70 0.0M
2024-11-04 22.90 23.15 22.55 22.80 0.0M
2024-11-01 22.70 23.10 22.50 22.85 0.0M
2024-10-30 23.00 23.10 22.65 22.70 0.0M
2024-10-29 23.40 23.40 22.90 23.00 0.2M
2024-10-28 24.15 24.15 23.45 23.45 0.0M
2024-10-25 23.80 23.80 23.50 23.65 0.0M
2024-10-24 23.80 23.80 23.50 23.60 0.0M
2024-10-23 23.60 23.85 23.60 23.80 0.0M
2024-10-22 23.45 23.90 23.30 23.60 0.0M
2024-10-21 23.35 23.45 23.05 23.35 0.0M
2024-10-18 23.35 23.35 23.15 23.25 0.0M
2024-10-17 23.20 23.35 23.05 23.15 0.0M
2024-10-16 22.95 23.40 22.95 23.00 0.0M
2024-10-15 23.45 23.90 23.00 23.10 0.0M
2024-10-14 24.15 24.30 23.40 23.45 0.0M
2024-10-11 24.85 25.00 24.55 24.60 0.0M
2024-10-09 25.95 26.00 24.55 24.65 0.0M
2024-10-08 24.55 24.75 24.00 24.45 0.0M
2024-10-07 24.50 25.10 24.50 24.75 0.0M
2024-10-04 24.90 25.00 24.50 24.60 0.0M
2024-10-01 25.05 25.40 24.45 24.80 0.0M
2024-09-30 25.90 26.05 25.35 25.60 0.2M
2024-09-27 25.35 25.65 25.15 25.50 0.0M
2024-09-26 26.10 26.10 25.20 25.20 0.0M
2024-09-25 26.20 26.75 26.00 26.10 0.0M
2024-09-24 26.55 26.85 25.10 26.20 0.5M
2024-09-23 26.70 27.00 26.20 26.55 0.0M
2024-09-20 27.70 27.95 26.50 26.60 0.0M
2024-09-19 28.05 28.60 27.35 27.60 0.0M
2024-09-18 24.80 27.05 24.60 26.05 0.0M
2024-09-16 24.45 24.80 24.10 24.80 0.0M
2024-09-13 24.20 24.50 23.85 24.40 0.0M
2024-09-12 24.15 24.40 23.80 23.80 0.0M
2024-09-11 23.90 24.50 23.60 23.95 0.0M
2024-09-10 23.30 23.30 22.60 22.60 0.0M
2024-09-09 23.00 23.40 22.95 23.00 0.0M
2024-09-06 22.45 23.20 22.45 23.00 0.0M
2024-09-05 22.25 22.95 22.25 22.50 0.0M
2024-09-04 22.60 22.80 21.65 22.20 0.0M
2024-09-03 22.70 23.00 22.70 22.75 0.0M
2024-09-02 23.15 23.15 22.70 22.95 0.0M
2024-08-30 23.20 23.35 22.95 23.00 0.0M
2024-08-29 22.50 23.10 22.50 22.90 0.0M
2024-08-28 22.75 23.10 22.70 22.70 0.0M
2024-08-27 23.15 23.15 22.65 22.65 0.0M
2024-08-26 24.05 24.15 22.90 22.90 0.0M
2024-08-23 22.20 23.40 22.20 23.40 0.0M
2024-08-22 22.20 22.35 22.00 22.20 0.0M
2024-08-21 22.05 22.05 21.75 22.00 0.0M
2024-08-20 21.90 22.25 21.60 21.90 0.0M
2024-08-19 22.00 22.00 21.70 21.90 0.0M
2024-08-16 22.15 22.15 21.85 21.95 0.0M
2024-08-15 22.15 22.15 21.85 21.85 0.0M
2024-08-14 22.40 22.60 22.10 22.10 0.0M
2024-08-13 22.45 22.45 22.00 22.20 0.0M
2024-08-12 22.00 22.60 21.65 21.65 0.0M
2024-08-09 21.65 22.50 21.55 22.00 0.0M
2024-08-08 21.10 21.45 20.55 21.40 0.0M
2024-08-07 20.60 21.40 20.55 21.10 0.0M
2024-08-06 21.05 21.50 18.65 20.05 0.0M
2024-08-05 23.00 23.00 20.70 20.70 0.0M
2024-08-02 23.20 23.50 23.00 23.00 0.0M
2024-08-01 23.75 24.25 23.75 24.15 0.0M
2024-07-31 23.50 23.70 23.35 23.55 0.0M
2024-07-30 23.10 23.45 22.95 23.40 0.0M
2024-07-29 23.55 23.80 23.10 23.10 0.0M
2024-07-26 23.70 23.70 23.30 23.30 0.0M
2024-07-23 23.85 23.85 23.40 23.70 0.0M
2024-07-22 24.05 24.10 23.25 23.25 0.0M
2024-07-19 24.60 24.60 24.00 24.00 0.0M
2024-07-18 24.65 24.65 24.45 24.60 0.0M
2024-07-17 24.85 24.90 24.60 24.65 0.0M
2024-07-16 24.95 25.00 24.70 24.80 0.0M
2024-07-15 24.70 24.90 24.70 24.75 0.0M
2024-07-12 24.55 24.90 24.55 24.70 0.0M
2024-07-11 24.45 24.80 24.40 24.60 0.0M
2024-07-10 24.40 24.70 24.40 24.55 0.0M
2024-07-09 24.75 24.75 24.35 24.40 0.0M
2024-07-08 25.00 25.10 24.70 24.70 0.0M
2024-07-05 25.20 25.20 24.90 25.05 0.0M
2024-07-04 25.30 25.30 25.00 25.00 0.0M
2024-07-03 25.00 25.35 24.95 25.30 0.0M
2024-07-02 25.20 25.20 24.70 24.75 0.0M
2024-07-01 25.00 25.30 24.95 25.10 0.0M
2024-06-28 25.10 25.20 24.85 24.95 0.0M
2024-06-27 25.15 25.15 24.60 24.95 0.0M
2024-06-26 25.65 25.65 24.80 24.95 0.0M
2024-06-25 25.50 25.80 25.20 25.35 0.0M
2024-06-24 26.55 26.55 25.30 25.50 0.0M
2024-06-21 26.10 26.20 25.65 26.20 0.0M
2024-06-20 26.35 26.40 26.05 26.10 0.0M
2024-06-19 26.95 27.00 26.15 26.35 0.0M
2024-06-18 26.85 27.00 26.50 26.90 0.0M
2024-06-17 26.40 27.00 26.35 26.85 0.0M
2024-06-14 26.25 26.90 26.20 26.40 0.0M
2024-06-13 26.90 26.90 26.20 26.20 0.0M
2024-06-12 27.35 27.35 26.45 26.45 0.0M
2024-06-11 27.15 28.10 27.05 27.30 0.0M
2024-06-07 26.60 27.30 26.60 27.15 0.0M
2024-06-06 26.90 27.05 26.50 26.60 0.0M
2024-06-05 26.10 26.85 26.05 26.75 0.0M
2024-06-04 26.50 26.50 26.10 26.10 0.0M
2024-06-03 26.90 26.90 26.35 26.45 0.0M
2024-05-31 26.30 27.00 26.30 26.50 0.0M
2024-05-30 27.00 27.00 26.25 26.35 0.0M
2024-05-29 27.15 27.85 26.70 27.00 0.0M
2024-05-28 25.80 28.30 25.80 26.70 0.0M
2024-05-27 25.90 26.10 25.70 25.75 0.0M
2024-05-24 25.40 25.70 25.20 25.50 0.0M
2024-05-23 25.80 25.90 25.30 25.40 0.0M
2024-05-22 25.85 26.20 25.65 25.95 0.0M
2024-05-21 25.60 25.85 25.50 25.60 0.0M
2024-05-20 25.90 25.90 25.55 25.55 0.0M
2024-05-17 26.10 26.30 25.90 25.95 0.0M
2024-05-16 26.10 26.55 25.95 26.05 0.0M
2024-05-15 26.45 26.55 26.00 26.05 0.0M
2024-05-14 26.80 26.95 25.70 26.25 0.0M
2024-05-13 25.55 26.90 25.50 26.80 0.0M
2024-05-10 24.80 26.05 24.80 24.85 0.0M
2024-05-09 25.85 25.85 24.80 24.85 0.0M
2024-05-08 25.75 26.10 25.50 25.65 0.0M
2024-05-07 26.00 26.45 25.70 25.70 0.0M
2024-05-06 26.30 26.65 26.05 26.05 0.0M
2024-05-03 26.60 26.75 26.10 26.35 0.0M
2024-05-02 26.45 26.65 26.35 26.60 0.0M
2024-04-30 26.55 26.75 26.15 26.15 0.0M
2024-04-29 26.80 27.05 26.45 26.55 0.0M
2024-04-26 27.20 27.30 26.35 26.75 0.0M
2024-04-25 25.70 27.50 25.60 26.75 0.0M
2024-04-24 25.55 25.70 25.40 25.70 0.0M
2024-04-23 24.40 25.25 24.40 25.25 0.0M
2024-04-22 24.15 25.25 24.15 24.25 0.0M
2024-04-19 24.30 24.50 23.60 23.95 0.0M
2024-04-18 24.80 25.10 24.15 24.30 0.0M
2024-04-17 24.50 25.35 24.50 25.10 0.0M
2024-04-16 25.40 25.40 24.35 24.35 0.0M
2024-04-15 25.50 25.90 25.05 25.50 0.0M
2024-04-12 26.60 26.70 25.65 25.65 0.0M
2024-04-11 27.80 28.00 26.00 26.50 0.0M
2024-04-10 27.35 28.25 26.85 28.20 0.0M
2024-04-09 27.10 27.75 27.00 27.35 0.0M
2024-04-08 26.75 27.50 26.75 26.80 0.0M
2024-04-03 26.25 26.95 26.25 26.75 0.0M
2024-04-02 25.85 26.25 25.75 25.95 0.0M
2024-04-01 25.70 26.00 25.70 25.85 0.0M
2024-03-29 25.65 26.10 25.65 25.70 0.0M
2024-03-28 26.00 26.55 25.80 25.85 0.0M
2024-03-27 25.65 26.25 25.15 26.00 0.0M
2024-03-26 24.50 26.60 24.50 25.90 0.0M
2024-03-25 23.75 24.40 23.75 24.20 0.0M
2024-03-22 23.70 23.95 23.60 23.70 0.0M
2024-03-21 23.60 24.10 23.60 23.70 0.0M
2024-03-20 23.70 23.85 23.30 23.60 0.0M
2024-03-19 24.15 24.20 23.45 23.50 0.0M
2024-03-18 24.50 24.50 23.75 23.85 0.0M
2024-03-15 24.30 24.75 23.75 23.90 0.0M
2024-03-14 24.40 24.85 24.30 24.60 0.0M
2024-03-13 24.80 25.25 24.00 24.40 0.0M
2024-03-12 23.85 25.00 23.75 24.70 0.0M
2024-03-11 23.75 23.75 23.20 23.55 0.0M
2024-03-08 23.20 23.45 23.00 23.20 0.0M
2024-03-07 23.55 23.75 23.15 23.20 0.0M
2024-03-06 23.60 23.70 23.25 23.65 0.0M
2024-03-05 23.70 23.75 23.35 23.60 0.0M
2024-03-04 23.50 23.80 23.30 23.45 0.0M
2024-03-01 23.50 23.80 23.40 23.50 0.0M
2024-02-29 23.40 23.90 23.15 23.45 0.0M
2024-02-27 23.05 25.45 22.80 23.65 0.0M
2024-02-26 23.60 23.60 22.90 23.20 0.0M
2024-02-23 23.00 23.15 22.95 22.95 0.0M
2024-02-22 23.15 23.35 22.90 22.95 0.0M
2024-02-21 22.80 23.40 22.70 22.90 0.0M
2024-02-20 23.15 23.15 22.65 22.80 0.0M
2024-02-19 23.10 23.60 23.10 23.10 0.0M
2024-02-16 22.10 23.40 22.10 23.00 0.0M
2024-02-15 22.10 22.10 21.60 21.70 0.0M
2024-02-05 22.00 22.00 21.50 21.60 0.0M
2024-02-02 22.30 22.45 21.90 21.90 0.0M
2024-02-01 22.20 22.40 22.15 22.30 0.0M
2024-01-31 22.25 22.35 21.85 22.25 0.0M
2024-01-30 22.45 22.45 22.10 22.25 0.0M
2024-01-29 23.00 23.00 22.05 22.30 0.0M
2024-01-26 21.80 22.25 21.80 22.20 0.0M
2024-01-25 22.00 22.40 21.65 21.90 0.0M
2024-01-24 21.80 22.05 21.60 21.85 0.0M
2024-01-23 21.80 21.80 21.45 21.50 0.0M
2024-01-22 21.50 21.75 21.40 21.50 0.0M
2024-01-19 21.55 21.90 21.35 21.45 0.0M
2024-01-18 21.70 22.25 21.30 21.35 0.0M
2024-01-17 21.80 22.00 21.50 21.50 0.0M
2024-01-16 22.65 22.65 22.00 22.00 0.0M
2024-01-15 22.20 22.70 22.20 22.45 0.0M
2024-01-12 22.00 22.20 21.35 22.00 0.0M
2024-01-11 22.80 22.95 21.85 21.85 0.0M
2024-01-10 22.95 23.25 22.85 23.00 0.0M
2024-01-09 24.10 24.10 23.00 23.00 0.0M
2024-01-08 23.45 24.35 23.45 23.80 0.0M
2024-01-05 23.05 23.55 23.05 23.35 0.0M
2024-01-04 22.60 23.10 22.50 22.90 0.0M
2024-01-03 23.30 23.30 21.90 22.30 0.0M
2024-01-02 24.60 24.60 23.75 23.80 0.0M