Trigold Holdings Ltd (3709)

3709
🏛️ 대만 →
42.25
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 26.35 27.30 26.35 27.20 0.0M
2023-12-28 26.90 26.90 26.40 26.40 0.0M
2023-12-27 25.95 27.10 25.95 26.60 0.0M
2023-12-26 25.85 26.15 25.60 26.05 0.0M
2023-12-25 25.65 26.40 25.55 25.80 0.0M
2023-12-22 25.55 25.85 25.45 25.50 0.0M
2023-12-21 25.55 25.80 25.50 25.50 0.0M
2023-12-20 25.05 25.80 25.00 25.80 0.0M
2023-12-19 25.30 25.30 24.50 25.00 0.0M
2023-12-18 25.25 25.50 25.05 25.30 0.0M
2023-12-15 25.30 25.55 25.05 25.25 0.0M
2023-12-14 25.30 25.65 25.10 25.10 0.0M
2023-12-13 25.35 25.70 25.20 25.20 0.0M
2023-12-12 26.15 26.15 25.35 25.35 0.0M
2023-12-11 26.80 26.80 25.85 25.90 0.0M
2023-12-08 27.20 27.75 26.60 26.60 0.0M
2023-12-07 27.45 27.55 27.00 27.30 0.0M
2023-12-06 27.10 28.10 26.80 27.30 0.0M
2023-12-05 26.90 26.95 26.40 26.70 0.0M
2023-12-04 27.50 27.85 26.60 26.65 0.0M
2023-12-01 27.80 28.55 27.10 27.25 0.0M
2023-11-30 26.70 28.20 26.50 27.70 0.0M
2023-11-29 26.95 27.45 26.50 26.50 0.0M
2023-11-28 26.10 26.70 25.95 26.70 0.0M
2023-11-27 26.30 26.50 26.00 26.05 0.0M
2023-11-24 26.60 26.85 26.15 26.15 0.0M
2023-11-23 26.80 27.45 26.45 26.50 0.0M
2023-11-22 26.20 26.85 26.20 26.40 0.0M
2023-11-21 26.05 26.55 26.05 26.20 0.0M
2023-11-20 26.25 26.25 26.00 26.05 0.0M
2023-11-17 25.80 26.40 25.80 26.00 0.0M
2023-11-16 26.25 26.25 25.75 25.80 0.0M
2023-11-15 25.90 26.30 25.90 26.10 0.0M
2023-11-14 26.10 26.30 25.70 25.70 0.0M
2023-11-13 25.35 26.00 24.85 25.70 0.0M
2023-11-10 25.70 26.20 25.10 25.25 0.0M
2023-11-09 26.45 26.45 25.05 25.70 0.0M
2023-11-08 26.65 26.65 26.05 26.35 0.0M
2023-11-07 26.90 27.15 26.45 26.65 0.0M
2023-11-06 26.95 27.30 26.75 27.20 0.0M
2023-11-03 26.55 27.35 26.30 26.80 0.0M
2023-11-02 26.25 26.80 26.00 26.50 0.0M
2023-11-01 26.35 26.80 25.70 25.75 0.0M
2023-10-31 27.10 28.20 26.30 26.30 0.0M
2023-10-30 26.90 27.45 26.05 26.70 0.0M
2023-10-27 28.25 28.25 26.50 26.70 0.0M
2023-10-26 28.15 29.95 27.60 27.60 0.0M
2023-10-25 29.95 30.25 28.15 28.25 0.0M
2023-10-24 31.20 31.20 29.45 29.75 0.0M
2023-10-23 32.10 32.10 30.50 31.20 0.0M
2023-10-20 33.00 35.00 30.55 31.80 0.0M
2023-10-19 30.00 33.30 30.00 32.30 0.0M
2023-10-18 27.85 30.30 27.55 30.30 0.0M
2023-10-17 28.50 29.60 27.50 27.55 0.0M
2023-10-16 30.20 30.20 27.45 27.85 0.0M
2023-10-13 30.45 31.85 29.85 30.20 0.0M
2023-10-12 30.35 31.60 29.80 29.80 0.0M
2023-10-11 35.20 35.60 31.40 31.40 0.0M
2023-10-06 36.90 36.90 34.85 34.85 0.0M
2023-10-05 36.55 36.60 35.55 35.60 0.0M
2023-10-04 35.30 36.60 35.15 35.80 0.0M
2023-10-03 35.45 37.60 35.20 36.00 0.0M
2023-10-02 37.65 38.70 35.10 35.10 0.0M
2023-09-28 35.65 37.20 34.70 36.90 0.0M
2023-09-27 34.35 37.00 34.20 35.50 0.0M
2023-09-26 33.95 34.20 32.10 33.85 0.0M
2023-09-25 35.75 35.95 33.80 33.80 0.0M
2023-09-22 35.50 36.45 34.20 34.55 0.0M
2023-09-21 34.60 37.00 33.70 35.50 0.0M
2023-09-20 35.20 35.20 33.35 33.95 0.0M
2023-09-19 33.90 34.75 32.80 34.35 0.0M
2023-09-18 32.30 34.55 32.15 32.25 0.0M
2023-09-15 32.80 34.80 32.30 33.65 0.0M
2023-09-14 29.25 32.15 29.05 31.70 0.0M
2023-09-13 28.00 30.25 27.70 29.25 0.0M
2023-09-12 26.80 28.45 24.45 27.55 0.0M
2023-09-11 24.85 25.90 24.85 25.90 0.0M
2023-09-08 24.00 24.00 23.55 23.55 0.0M
2023-09-07 24.30 24.30 24.00 24.00 0.0M
2023-09-06 23.75 24.00 23.45 23.90 0.0M
2023-09-05 23.60 23.75 23.25 23.75 0.0M
2023-09-04 23.75 23.75 23.30 23.60 0.0M
2023-09-01 23.00 23.90 23.00 23.60 0.0M
2023-08-31 23.00 23.00 22.80 23.00 0.0M
2023-08-30 23.00 23.05 23.00 23.00 0.0M
2023-08-29 23.00 23.00 22.80 22.80 0.0M
2023-08-28 22.90 23.05 22.40 23.00 0.0M
2023-08-25 22.90 22.90 22.85 22.85 0.0M
2023-08-24 23.60 23.70 23.00 23.00 0.0M
2023-08-23 22.95 23.70 22.80 23.55 0.0M
2023-08-22 22.50 22.80 22.40 22.80 0.0M
2023-08-21 23.05 23.05 23.05 23.05 0.0M
2023-08-18 23.15 23.20 22.50 23.20 0.0M
2023-08-17 23.10 23.15 23.10 23.15 0.0M
2023-08-16 23.15 23.15 22.80 23.10 0.0M
2023-08-15 23.20 23.70 23.05 23.15 0.0M
2023-08-14 22.60 23.20 21.95 23.20 0.0M
2023-08-11 23.65 23.65 23.20 23.20 0.0M
2023-08-10 23.45 23.45 23.05 23.05 0.0M
2023-08-09 23.55 23.80 23.50 23.55 0.0M
2023-08-08 23.70 23.70 23.20 23.45 0.0M
2023-08-07 23.85 24.00 23.70 23.80 0.0M
2023-08-04 23.50 24.00 23.45 23.90 0.0M
2023-08-02 24.05 24.40 23.65 23.95 0.0M
2023-08-01 24.65 24.65 23.95 24.55 0.0M
2023-07-31 25.80 25.80 24.50 24.70 0.0M
2023-07-28 24.70 25.15 24.70 24.85 0.0M
2023-07-27 24.45 24.75 24.15 24.70 0.0M
2023-07-26 25.20 25.20 24.20 24.45 0.0M
2023-07-25 24.50 25.35 24.30 24.60 0.0M
2023-07-24 25.10 25.30 24.30 24.50 0.0M
2023-07-21 25.75 26.40 25.00 25.10 0.0M
2023-07-20 25.70 26.20 25.50 26.00 0.0M
2023-07-19 27.20 27.80 25.65 26.00 0.0M
2023-07-18 24.90 26.60 24.90 26.60 0.0M
2023-07-17 23.35 24.35 23.35 24.20 0.0M
2023-07-14 23.45 23.45 23.05 23.35 0.0M
2023-07-13 24.25 24.65 24.05 24.20 0.0M
2023-07-12 24.95 24.95 24.05 24.20 0.0M
2023-07-11 24.50 24.50 24.00 24.35 0.0M
2023-07-10 23.50 23.85 23.50 23.85 0.0M
2023-07-07 23.65 23.70 23.45 23.65 0.0M
2023-07-06 23.75 23.75 23.70 23.70 0.0M
2023-07-05 24.40 24.40 23.75 23.95 0.0M
2023-07-04 23.95 24.00 23.80 24.00 0.0M
2023-07-03 24.00 24.30 23.85 23.95 0.0M
2023-06-30 24.00 24.00 23.75 23.85 0.0M
2023-06-29 23.80 23.85 23.55 23.85 0.0M
2023-06-28 23.75 23.75 23.35 23.70 0.0M
2023-06-27 23.55 23.65 23.40 23.65 0.0M
2023-06-26 23.45 23.60 23.45 23.60 0.0M
2023-06-21 23.50 23.60 23.45 23.45 0.0M
2023-06-20 23.50 23.55 23.30 23.45 0.0M
2023-06-19 23.60 23.60 23.50 23.50 0.0M
2023-06-16 23.50 24.10 23.30 23.60 0.0M
2023-06-15 23.00 23.05 23.00 23.00 0.0M
2023-06-14 22.90 23.05 22.90 23.00 0.0M
2023-06-13 22.80 23.00 22.80 22.90 0.0M
2023-06-12 23.00 23.00 22.70 22.70 0.0M
2023-06-09 22.90 23.10 22.90 23.00 0.0M
2023-06-08 22.70 22.80 22.70 22.75 0.0M
2023-06-07 23.00 23.00 22.65 22.70 0.0M
2023-06-06 23.00 23.00 22.80 22.85 0.0M
2023-06-05 22.60 22.95 22.60 22.75 0.0M
2023-06-02 22.60 22.65 22.50 22.60 0.0M
2023-06-01 22.40 22.55 22.20 22.55 0.0M
2023-05-31 22.00 22.25 22.00 22.20 0.0M
2023-05-30 21.80 22.00 21.70 22.00 0.0M
2023-05-29 22.00 22.00 21.85 21.90 0.0M
2023-05-26 22.00 22.20 21.75 21.75 0.0M
2023-05-25 21.75 22.00 21.75 22.00 0.0M
2023-05-24 21.60 21.75 21.50 21.75 0.0M
2023-05-23 21.65 21.65 21.50 21.50 0.0M
2023-05-22 21.95 21.95 21.60 21.60 0.0M
2023-05-19 21.80 21.80 21.60 21.65 0.0M
2023-05-18 21.90 21.90 21.80 21.80 0.0M
2023-05-17 21.45 21.80 21.45 21.80 0.0M
2023-05-16 21.20 21.80 21.20 21.80 0.0M
2023-05-15 21.05 21.20 21.00 21.20 0.0M
2023-05-12 21.00 21.30 21.00 21.25 0.0M
2023-05-11 21.20 21.20 20.95 20.95 0.0M
2023-05-10 21.20 21.30 21.20 21.30 0.0M
2023-05-09 21.45 21.65 21.15 21.35 0.0M
2023-05-08 21.55 21.55 21.10 21.30 0.0M
2023-05-05 21.30 21.30 21.30 21.30 0.0M
2023-05-04 21.35 21.55 21.35 21.40 0.0M
2023-05-03 21.30 21.40 21.30 21.35 0.0M
2023-05-02 21.35 21.50 21.20 21.40 0.0M
2023-04-28 21.70 21.70 21.40 21.45 0.0M
2023-04-27 21.60 21.60 21.25 21.50 0.0M
2023-04-26 21.65 21.65 21.25 21.25 0.0M
2023-04-25 22.30 22.30 21.20 21.20 0.0M
2023-04-24 22.50 22.50 22.50 22.50 0.0M
2023-04-21 23.05 23.05 22.45 22.50 0.0M
2023-04-20 23.00 23.00 22.50 22.60 0.0M
2023-04-19 23.10 23.15 23.00 23.15 0.0M
2023-04-18 23.00 23.20 23.00 23.05 0.0M
2023-04-17 22.60 23.00 22.55 22.80 0.0M
2023-04-14 22.50 22.80 22.50 22.65 0.0M
2023-04-13 22.75 22.75 22.75 22.75 0.0M
2023-04-12 22.60 22.75 22.60 22.75 0.0M
2023-04-11 22.50 22.65 22.50 22.60 0.0M
2023-04-10 22.50 22.50 22.50 22.50 0.0M
2023-04-07 22.25 22.25 22.20 22.20 0.0M
2023-04-06 22.50 22.50 21.70 22.05 0.0M
2023-03-31 22.50 22.50 22.50 22.50 0.0M
2023-03-30 22.50 22.50 22.50 22.50 0.0M
2023-03-29 22.60 22.60 22.45 22.45 0.0M
2023-03-28 22.70 22.70 22.70 22.70 0.0M
2023-03-27 22.75 22.80 22.60 22.70 0.0M
2023-03-24 22.55 22.70 22.50 22.70 0.0M
2023-03-23 22.70 22.70 22.50 22.65 0.0M
2023-03-22 22.55 22.70 22.55 22.70 0.0M
2023-03-21 22.50 22.65 22.45 22.65 0.0M
2023-03-20 22.60 22.60 22.55 22.55 0.0M
2023-03-17 22.50 22.80 22.30 22.60 0.0M
2023-03-16 22.60 22.60 22.60 22.60 0.0M
2023-03-15 22.50 22.85 22.50 22.70 0.0M
2023-03-14 22.80 23.10 22.65 22.75 0.0M
2023-03-13 22.80 23.20 22.80 23.20 0.0M
2023-03-10 23.00 23.30 22.90 23.20 0.0M
2023-03-09 23.20 23.30 23.05 23.30 0.0M
2023-03-08 23.35 23.35 23.20 23.20 0.0M
2023-03-07 23.35 23.35 23.35 23.35 0.0M
2023-03-06 23.40 23.50 23.30 23.30 0.0M
2023-03-03 23.30 23.40 23.30 23.40 0.0M
2023-03-02 23.40 23.45 23.30 23.45 0.0M
2023-03-01 23.50 23.50 23.40 23.50 0.0M
2023-02-24 23.65 23.65 23.65 23.65 0.0M
2023-02-23 23.25 23.75 23.25 23.65 0.0M
2023-02-22 23.60 23.60 23.15 23.50 0.0M
2023-02-21 23.70 23.70 23.30 23.50 0.0M
2023-02-20 22.80 23.05 22.80 23.05 0.0M
2023-02-17 22.95 22.95 22.30 22.85 0.0M
2023-02-16 22.65 22.90 22.60 22.80 0.0M
2023-02-15 22.50 22.70 22.45 22.70 0.0M
2023-02-14 22.55 22.55 22.50 22.50 0.0M
2023-02-13 22.90 22.90 22.25 22.50 0.0M
2023-02-10 22.45 22.45 22.35 22.35 0.0M
2023-02-09 22.70 22.70 22.40 22.45 0.0M
2023-02-08 22.70 22.75 22.65 22.65 0.0M
2023-02-07 22.50 22.50 22.50 22.50 0.0M
2023-02-06 22.85 22.85 22.30 22.50 0.0M
2023-02-03 23.15 23.15 22.55 22.85 0.0M
2023-02-02 22.90 23.10 22.75 22.85 0.0M
2023-02-01 22.90 22.90 22.90 22.90 0.0M
2023-01-31 22.90 23.15 22.90 23.15 0.0M
2023-01-30 22.90 23.10 22.85 23.00 0.0M
2023-01-17 22.70 22.70 22.70 22.70 0.0M
2023-01-16 22.60 22.70 22.60 22.65 0.0M
2023-01-13 23.05 23.05 22.65 22.65 0.0M
2023-01-12 22.85 23.05 22.80 23.00 0.0M
2023-01-11 22.60 22.95 22.60 22.90 0.0M
2023-01-10 22.70 22.95 22.70 22.95 0.0M
2023-01-09 23.05 23.05 22.90 23.05 0.0M
2023-01-06 22.60 23.05 22.60 23.05 0.0M
2023-01-05 22.70 22.80 22.60 22.80 0.0M
2023-01-04 22.60 22.70 22.60 22.70 0.0M
2023-01-03 22.80 22.85 22.80 22.85 0.0M