Tze Shin International Co Ltd (2611)

2611
🏛️ 대만 →
15.25
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
2025-09-26 15.40 15.40 15.15 15.25 0.2M
2025-09-25 15.35 15.50 15.30 15.40 0.3M
2025-09-24 15.35 15.40 15.20 15.25 0.4M
2025-09-23 15.55 15.55 15.30 15.35 0.5M
2025-09-22 15.80 15.80 15.45 15.55 0.4M
2025-09-19 15.90 15.90 15.70 15.75 0.2M
2025-09-18 15.80 15.90 15.80 15.85 0.2M
2025-09-17 15.55 15.85 15.55 15.70 0.2M
2025-09-16 15.70 15.70 15.55 15.55 0.3M
2025-09-15 15.70 15.80 15.55 15.70 0.2M
2025-09-12 15.95 15.95 15.70 15.70 0.3M
2025-09-11 16.00 16.15 15.80 15.80 0.4M
2025-09-10 16.05 16.10 15.95 16.00 0.3M
2025-09-09 16.05 16.10 16.00 16.10 0.2M
2025-09-08 16.25 16.25 15.95 16.05 0.2M
2025-09-05 16.25 16.25 16.05 16.10 0.2M
2025-09-04 15.90 16.30 15.90 16.15 0.4M
2025-09-03 15.85 16.00 15.75 15.90 0.3M
2025-09-02 15.90 16.00 15.75 15.85 0.2M
2025-09-01 16.05 16.10 15.90 15.90 0.2M
2025-08-29 16.25 16.30 16.05 16.05 0.2M
2025-08-28 16.30 16.45 16.25 16.30 0.3M
2025-08-27 16.00 16.25 16.00 16.20 0.3M
2025-08-26 15.95 16.15 15.95 16.00 0.3M
2025-08-25 16.20 16.20 15.95 15.95 0.4M
2025-08-22 16.10 16.10 15.95 16.00 0.2M
2025-08-21 16.05 16.20 16.05 16.10 0.2M
2025-08-20 16.25 16.25 15.90 16.05 0.3M
2025-08-19 16.20 16.40 16.10 16.25 0.2M
2025-08-18 16.35 16.55 16.25 16.30 0.4M
2025-08-15 16.15 16.25 16.05 16.25 0.3M
2025-08-14 16.05 16.30 16.05 16.10 0.2M
2025-08-13 16.30 16.50 16.00 16.05 0.4M
2025-08-12 16.35 16.50 16.20 16.30 0.2M
2025-08-11 16.60 16.60 16.15 16.15 0.3M
2025-08-08 16.45 16.75 16.35 16.60 0.4M
2025-08-07 16.55 16.55 16.35 16.50 0.1M
2025-08-06 16.40 16.55 16.40 16.55 0.2M
2025-08-05 16.30 16.50 16.30 16.40 0.2M
2025-08-04 16.15 16.35 16.00 16.20 0.2M
2025-08-01 16.20 16.45 15.75 16.35 0.3M
2025-07-31 16.45 16.45 16.10 16.20 0.3M
2025-07-30 16.25 16.45 16.10 16.45 0.2M
2025-07-29 16.60 16.60 16.25 16.25 0.3M
2025-07-28 16.75 16.75 16.55 16.55 0.1M
2025-07-25 16.65 17.10 16.65 16.75 0.4M
2025-07-24 16.50 16.70 16.50 16.50 0.3M
2025-07-23 16.35 16.55 16.35 16.40 0.1M
2025-07-22 16.65 16.65 16.20 16.25 0.4M
2025-07-21 16.70 16.75 16.60 16.70 0.1M
2025-07-18 16.90 16.90 16.65 16.65 0.3M
2025-07-17 16.90 16.95 16.75 16.80 0.2M
2025-07-16 16.80 16.90 16.70 16.85 0.1M
2025-07-15 16.85 17.00 16.70 16.80 0.2M
2025-07-14 16.85 17.00 16.80 16.85 0.1M
2025-07-11 16.65 16.90 16.65 16.85 0.1M
2025-07-10 17.05 17.05 16.65 16.65 0.2M
2025-07-09 16.90 17.55 16.80 17.05 0.2M
2025-07-08 17.05 17.05 16.75 16.85 0.2M
2025-07-07 17.40 17.40 16.90 17.05 0.3M
2025-07-04 17.90 17.90 17.35 17.40 0.4M
2025-07-03 17.60 17.95 17.60 17.75 0.3M
2025-07-02 18.00 18.00 17.60 17.80 0.8M
2025-07-01 20.10 20.30 20.00 20.10 0.8M
2025-06-30 20.35 20.35 19.95 19.95 0.5M
2025-06-27 20.20 20.40 20.20 20.30 0.4M
2025-06-26 20.25 20.40 20.15 20.20 0.3M
2025-06-25 20.30 20.30 20.00 20.10 0.2M
2025-06-24 19.80 20.05 19.80 20.00 0.1M
2025-06-23 19.70 19.70 19.35 19.55 0.2M
2025-06-20 20.15 20.20 19.75 20.00 0.2M
2025-06-19 20.50 20.50 20.10 20.10 0.3M
2025-06-18 20.20 20.50 20.20 20.50 0.2M
2025-06-17 20.10 20.25 20.00 20.20 0.2M
2025-06-16 19.75 20.10 19.70 20.05 0.2M
2025-06-13 20.05 20.20 19.95 19.95 0.3M
2025-06-12 20.30 20.30 20.05 20.15 0.3M
2025-06-11 20.30 20.40 20.20 20.30 0.3M
2025-06-10 20.05 20.40 20.05 20.30 0.1M
2025-06-09 20.45 20.45 20.00 20.05 0.3M
2025-06-06 20.15 20.60 20.15 20.25 0.2M
2025-06-05 20.55 20.70 20.30 20.30 0.2M
2025-06-04 20.30 20.55 20.20 20.55 0.2M
2025-06-03 20.40 20.45 20.05 20.15 0.1M
2025-06-02 20.65 20.70 20.05 20.15 0.3M
2025-05-29 20.85 20.95 20.55 20.65 0.4M
2025-05-28 21.00 21.15 20.80 20.85 0.2M
2025-05-27 21.15 21.30 20.95 21.00 0.2M
2025-05-26 21.10 21.25 21.00 21.10 0.2M
2025-05-23 21.20 21.25 21.05 21.10 0.2M
2025-05-22 20.95 21.20 20.80 21.10 0.3M
2025-05-21 20.85 21.05 20.80 20.95 0.2M
2025-05-20 20.95 20.95 20.70 20.85 0.3M
2025-05-19 21.40 21.40 20.75 20.85 0.5M
2025-05-16 20.80 21.40 20.70 21.20 0.9M
2025-05-15 21.00 21.10 20.80 20.80 1.2M
2025-05-14 21.25 21.60 21.20 21.50 0.6M
2025-05-13 21.70 21.95 21.05 21.05 0.7M
2025-05-12 21.00 21.05 20.90 21.00 0.3M
2025-05-09 21.05 21.05 20.70 20.80 0.2M
2025-05-08 20.60 21.00 20.60 20.85 0.2M
2025-05-07 20.60 20.70 20.45 20.50 0.3M
2025-05-06 20.60 20.90 20.45 20.75 0.3M
2025-05-05 20.95 21.30 20.40 20.60 1.0M
2025-05-02 20.20 20.70 20.20 20.50 0.6M
2025-04-30 20.15 20.15 19.90 19.95 0.1M
2025-04-29 20.15 20.25 20.00 20.05 0.2M
2025-04-28 19.90 20.25 19.90 20.10 0.2M
2025-04-25 19.85 20.00 19.80 19.90 0.2M
2025-04-24 19.70 19.75 19.60 19.70 0.1M
2025-04-23 19.60 19.70 19.45 19.60 0.2M
2025-04-22 18.95 19.35 18.95 19.10 0.2M
2025-04-21 19.95 19.95 19.35 19.35 0.3M
2025-04-18 19.35 20.25 19.35 19.85 0.4M
2025-04-17 19.50 19.70 19.30 19.60 0.3M
2025-04-16 20.05 20.05 19.70 19.70 0.2M
2025-04-15 19.95 20.10 19.55 19.90 0.6M
2025-04-14 19.20 20.45 19.20 19.30 1.6M
2025-04-11 17.60 19.35 17.10 19.00 1.4M
2025-04-10 17.85 17.85 17.75 17.85 0.4M
2025-04-09 17.60 17.65 16.15 16.25 1.8M
2025-04-08 17.60 18.25 17.55 17.85 1.6M
2025-04-07 19.50 19.50 19.50 19.50 0.2M
2025-04-02 21.70 21.70 21.30 21.65 0.2M
2025-04-01 21.20 21.65 21.20 21.60 0.3M
2025-03-31 21.70 21.70 21.10 21.10 0.5M
2025-03-28 22.40 22.40 21.80 21.95 0.6M
2025-03-27 22.40 22.55 22.35 22.40 0.2M
2025-03-26 22.40 22.60 22.40 22.40 0.2M
2025-03-25 22.60 22.80 22.40 22.40 0.3M
2025-03-24 22.60 22.70 22.45 22.60 0.3M
2025-03-21 22.70 22.75 22.50 22.55 0.4M
2025-03-20 22.75 22.80 22.65 22.70 0.3M
2025-03-19 22.60 22.80 22.55 22.65 0.5M
2025-03-18 22.65 22.70 22.45 22.60 0.4M
2025-03-17 22.60 22.70 22.45 22.55 0.6M
2025-03-14 22.40 22.55 22.35 22.45 0.8M
2025-03-13 22.55 22.80 22.30 22.40 1.0M
2025-03-12 23.30 23.30 22.40 22.65 2.5M
2025-03-11 23.30 23.75 23.00 23.65 0.7M
2025-03-10 23.55 23.60 23.30 23.50 0.4M
2025-03-07 23.50 23.65 23.35 23.45 0.5M
2025-03-06 23.60 23.80 23.35 23.50 0.5M
2025-03-05 23.55 23.75 23.25 23.55 0.4M
2025-03-04 23.30 23.40 22.90 23.40 0.4M
2025-03-03 23.20 23.40 23.05 23.30 0.6M
2025-02-27 23.45 23.95 23.20 23.20 1.1M
2025-02-26 23.55 23.60 23.20 23.25 0.4M
2025-02-25 23.55 23.75 23.35 23.35 1.0M
2025-02-24 22.90 23.55 22.90 23.25 1.1M
2025-02-21 23.05 23.10 22.95 22.95 0.3M
2025-02-20 22.85 23.30 22.85 23.05 0.8M
2025-02-19 22.75 22.95 22.75 22.75 0.2M
2025-02-18 22.95 22.95 22.60 22.75 0.2M
2025-02-17 22.70 23.10 22.55 22.80 0.6M
2025-02-14 22.70 22.85 22.45 22.60 0.7M
2025-02-13 21.85 22.70 21.85 22.55 0.9M
2025-02-12 21.90 22.15 21.80 21.80 0.2M
2025-02-11 22.20 22.30 21.75 21.80 0.6M
2025-02-10 22.15 22.30 22.05 22.15 0.3M
2025-02-07 22.15 22.40 22.15 22.15 0.2M
2025-02-06 22.40 22.45 22.20 22.30 0.2M
2025-02-05 21.90 22.35 21.90 22.35 0.6M
2025-02-04 22.05 22.10 21.70 21.80 0.3M
2025-02-03 21.85 22.05 21.60 21.90 0.4M
2025-01-22 21.70 21.85 21.60 21.85 0.2M
2025-01-21 21.75 22.15 21.65 21.65 0.4M
2025-01-20 21.70 21.70 21.45 21.65 0.3M
2025-01-17 21.40 21.75 21.40 21.70 0.4M
2025-01-16 21.45 21.50 21.15 21.30 0.3M
2025-01-15 21.20 21.50 21.05 21.30 0.4M
2025-01-14 20.70 21.05 20.65 21.05 0.3M
2025-01-13 20.80 20.80 20.25 20.50 0.5M
2025-01-10 20.70 20.80 20.45 20.80 0.3M
2025-01-09 21.20 21.45 20.65 20.65 0.7M
2025-01-08 21.35 21.60 21.25 21.45 0.4M
2025-01-07 21.55 21.55 21.30 21.35 0.3M
2025-01-06 21.60 21.85 21.50 21.50 0.3M
2025-01-03 21.90 21.95 21.50 21.50 0.3M
2025-01-02 21.25 21.95 21.25 21.85 0.4M