Taiwan Surface Mounting Technology Corp (6278)

6278
🏛️ 대만 →
103.50
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
2025-09-26 106.00 106.00 103.50 103.50 1.8M
2025-09-25 108.00 109.00 106.00 106.00 1.8M
2025-09-24 108.00 109.00 107.50 108.00 1.6M
2025-09-23 108.50 109.00 107.00 107.00 1.8M
2025-09-22 107.50 108.50 107.00 108.00 1.4M
2025-09-19 107.00 108.50 106.50 107.00 2.3M
2025-09-18 105.50 107.00 105.00 106.50 1.9M
2025-09-17 104.50 106.50 104.50 104.50 1.6M
2025-09-16 105.00 105.50 104.00 104.50 1.2M
2025-09-15 105.50 106.00 104.00 104.50 1.1M
2025-09-12 105.00 106.00 104.50 105.00 1.1M
2025-09-11 108.50 108.50 104.00 104.00 2.8M
2025-09-10 108.50 109.50 107.50 108.00 2.6M
2025-09-09 107.00 110.00 105.50 108.50 6.3M
2025-09-08 106.50 108.50 105.50 106.50 1.7M
2025-09-05 106.50 107.50 104.50 105.00 1.3M
2025-09-04 107.00 107.00 105.50 106.00 1.1M
2025-09-03 105.50 107.00 105.00 106.00 1.1M
2025-09-02 106.00 107.00 104.50 104.50 0.6M
2025-09-01 107.50 107.50 105.00 105.50 1.1M
2025-08-29 109.00 109.50 107.50 107.50 1.4M
2025-08-28 105.50 109.00 105.50 107.50 2.7M
2025-08-27 104.00 106.00 104.00 105.50 1.3M
2025-08-26 103.50 104.50 103.00 103.00 0.8M
2025-08-25 102.50 104.00 102.00 104.00 1.0M
2025-08-22 101.50 102.50 101.50 102.00 0.6M
2025-08-21 101.50 102.50 101.00 101.50 1.0M
2025-08-20 102.00 102.50 100.50 101.00 1.4M
2025-08-19 103.50 104.00 101.50 102.00 1.9M
2025-08-18 103.50 104.50 103.00 104.00 0.9M
2025-08-15 105.00 105.00 103.00 103.50 1.5M
2025-08-14 105.00 106.00 104.00 104.50 1.9M
2025-08-13 112.00 112.50 105.00 105.00 5.5M
2025-08-12 110.00 111.50 109.50 111.00 1.5M
2025-08-11 110.00 110.00 108.50 109.50 0.7M
2025-08-08 109.50 112.00 109.00 109.00 2.4M
2025-08-07 109.50 110.50 109.00 109.00 0.9M
2025-08-06 110.50 110.50 109.00 109.00 1.0M
2025-08-05 107.50 110.00 107.50 110.00 1.7M
2025-08-04 105.50 108.00 105.00 107.00 1.1M
2025-08-01 104.50 107.00 104.00 106.50 0.7M
2025-07-31 106.50 106.50 105.00 106.00 0.5M
2025-07-30 105.50 106.50 105.00 106.50 0.7M
2025-07-29 105.00 106.50 104.50 106.00 1.3M
2025-07-28 105.00 106.00 104.50 105.00 1.0M
2025-07-25 105.50 105.50 104.00 105.00 1.4M
2025-07-24 107.00 107.00 105.00 105.50 1.2M
2025-07-23 105.00 107.00 105.00 106.50 1.7M
2025-07-22 106.00 107.50 103.50 105.00 1.8M
2025-07-21 105.00 106.50 105.00 105.50 0.7M
2025-07-18 107.00 107.50 104.50 105.50 1.4M
2025-07-17 105.50 106.50 105.00 106.50 1.4M
2025-07-16 103.00 105.50 103.00 105.50 1.3M
2025-07-15 102.00 104.50 102.00 103.00 2.9M
2025-07-14 104.00 104.50 101.00 101.50 2.3M
2025-07-11 104.00 104.50 103.00 104.00 1.2M
2025-07-10 107.00 107.00 103.00 103.00 6.5M
2025-07-09 112.50 115.50 110.50 115.00 10.2M
2025-07-08 109.00 112.50 107.50 112.00 4.4M
2025-07-07 109.50 111.00 107.50 110.00 3.3M
2025-07-04 112.50 112.50 108.50 109.00 2.2M
2025-07-03 108.50 112.50 108.00 112.00 4.0M
2025-07-02 106.00 108.50 105.00 108.50 2.7M
2025-07-01 105.00 106.50 104.00 105.50 2.2M
2025-06-30 107.00 107.50 104.00 104.00 3.5M
2025-06-27 108.00 108.00 107.00 107.50 0.9M
2025-06-26 110.00 110.00 107.00 107.00 1.3M
2025-06-25 108.50 110.00 108.50 109.50 0.7M
2025-06-24 109.00 109.50 108.00 108.50 0.9M
2025-06-23 106.00 108.00 104.50 108.00 1.2M
2025-06-20 110.00 110.00 105.00 107.00 2.6M
2025-06-19 112.00 112.50 110.00 110.00 0.8M
2025-06-18 110.00 112.00 109.50 111.50 1.2M
2025-06-17 111.00 112.00 110.00 110.00 1.1M
2025-06-16 110.00 111.50 109.50 110.50 0.8M
2025-06-13 110.50 112.00 110.00 110.50 1.3M
2025-06-12 112.50 113.50 111.00 112.00 3.2M
2025-06-11 112.50 113.50 110.50 113.50 3.5M
2025-06-10 109.50 113.50 109.00 112.50 3.6M
2025-06-09 108.50 109.50 106.50 109.50 2.8M
2025-06-06 107.50 110.00 107.50 108.50 2.9M
2025-06-05 109.00 109.00 106.50 108.00 3.2M
2025-06-04 109.00 109.50 107.00 109.00 2.8M
2025-06-03 108.50 109.00 106.50 108.00 1.4M
2025-06-02 108.50 109.00 106.50 108.50 0.9M
2025-05-29 110.00 110.50 108.00 109.50 1.8M
2025-05-28 111.00 111.50 108.50 109.50 1.2M
2025-05-27 112.00 112.00 108.00 110.50 1.8M
2025-05-26 110.00 112.00 108.50 112.00 1.5M
2025-05-23 108.50 110.50 108.00 110.00 1.0M
2025-05-22 109.00 110.00 108.50 109.00 1.2M
2025-05-21 106.50 110.00 106.00 110.00 1.9M
2025-05-20 107.00 109.00 105.50 106.00 2.3M
2025-05-19 107.50 107.50 106.00 106.00 0.8M
2025-05-16 106.00 108.00 105.50 107.50 1.0M
2025-05-15 108.00 108.50 106.00 106.00 1.5M
2025-05-14 106.50 108.50 106.00 108.00 1.4M
2025-05-13 105.50 107.00 104.50 105.00 2.0M
2025-05-12 104.00 105.00 103.00 103.50 0.8M
2025-05-09 103.50 103.50 102.00 103.00 0.6M
2025-05-08 102.50 103.50 102.00 102.50 1.0M
2025-05-07 102.50 103.00 101.50 101.50 0.6M
2025-05-06 101.50 103.00 101.00 102.00 1.1M
2025-05-05 103.50 104.00 99.60 101.50 1.6M
2025-05-02 103.50 103.50 102.00 103.00 1.3M
2025-04-30 103.00 106.00 102.00 102.00 3.1M
2025-04-29 98.20 100.50 97.60 100.50 1.6M
2025-04-28 96.00 98.50 95.90 98.00 1.2M
2025-04-25 96.40 97.80 95.00 95.80 1.5M
2025-04-24 94.20 95.10 94.10 94.80 0.7M
2025-04-23 93.60 94.80 92.70 93.90 1.0M
2025-04-22 91.60 93.00 90.80 91.90 0.5M
2025-04-21 93.30 93.60 91.80 92.00 0.5M
2025-04-18 94.50 94.50 93.30 93.50 0.8M
2025-04-17 92.30 95.50 91.20 95.50 0.9M
2025-04-16 96.10 96.10 93.00 93.00 1.0M
2025-04-15 94.60 96.00 93.50 95.50 0.8M
2025-04-14 92.00 96.00 92.00 93.00 2.0M
2025-04-11 87.00 91.50 86.00 90.90 2.2M
2025-04-10 90.00 90.00 88.80 90.00 1.0M
2025-04-09 87.20 87.50 81.90 81.90 3.5M
2025-04-08 91.30 96.70 90.90 90.90 2.5M
2025-04-07 101.00 101.00 101.00 101.00 0.1M
2025-04-02 110.50 113.00 109.50 112.00 1.5M
2025-04-01 107.00 111.00 106.50 110.50 1.5M
2025-03-31 106.50 107.00 105.50 106.00 1.9M
2025-03-28 112.00 112.00 108.00 109.00 2.4M
2025-03-27 111.50 113.00 110.50 113.00 1.5M
2025-03-26 111.00 111.50 110.00 111.50 1.6M
2025-03-25 112.00 113.00 110.50 111.00 1.3M
2025-03-24 113.50 114.00 111.00 111.00 1.7M
2025-03-21 116.50 116.50 113.50 113.50 1.8M
2025-03-20 116.00 116.50 114.00 116.50 1.7M
2025-03-19 117.00 118.00 115.00 115.00 2.2M
2025-03-18 115.50 117.00 114.00 116.00 2.4M
2025-03-17 116.50 117.50 114.50 114.50 2.2M
2025-03-14 120.00 120.00 116.50 116.50 3.4M
2025-03-13 118.00 122.00 117.50 120.00 5.2M
2025-03-12 117.50 118.00 115.50 117.50 3.8M
2025-03-11 111.00 116.50 110.00 116.00 5.6M
2025-03-10 112.00 112.50 111.00 111.50 1.6M
2025-03-07 110.00 111.50 109.50 111.50 1.5M
2025-03-06 111.50 112.50 110.50 110.50 1.4M
2025-03-05 111.00 112.00 110.50 111.00 1.3M
2025-03-04 108.50 111.50 108.00 111.00 1.2M
2025-03-03 111.00 111.00 108.00 109.50 1.1M
2025-02-27 112.00 112.50 110.00 111.00 0.8M
2025-02-26 110.00 111.50 110.00 111.50 0.5M
2025-02-25 111.00 112.00 110.00 110.00 0.8M
2025-02-24 111.00 112.50 110.50 112.00 0.7M
2025-02-21 109.00 112.00 109.00 111.50 1.3M
2025-02-20 110.00 110.00 108.50 109.00 0.8M
2025-02-19 108.50 110.00 108.50 109.50 0.9M
2025-02-18 108.50 109.00 108.00 108.00 0.6M
2025-02-17 107.50 108.50 107.50 108.00 0.7M
2025-02-14 108.50 109.00 107.00 107.00 0.6M
2025-02-13 108.00 109.50 108.00 108.50 0.7M
2025-02-12 109.00 110.00 107.50 107.50 1.1M
2025-02-11 108.00 110.00 107.50 108.50 1.4M
2025-02-10 107.00 108.50 106.50 107.00 1.0M
2025-02-07 107.50 108.00 106.00 106.00 0.7M
2025-02-06 106.50 109.00 106.50 107.00 1.5M
2025-02-05 105.50 106.50 105.00 105.00 1.2M
2025-02-04 105.00 105.50 104.50 105.00 0.5M
2025-02-03 103.00 105.50 102.00 105.00 1.0M
2025-01-22 105.00 105.50 104.00 104.50 0.7M
2025-01-21 105.50 105.50 104.00 104.00 0.7M
2025-01-20 105.00 105.50 104.00 105.50 0.3M
2025-01-17 105.00 105.50 104.00 104.00 0.5M
2025-01-16 105.50 107.00 104.50 104.50 0.8M
2025-01-15 104.00 105.50 104.00 105.00 0.5M
2025-01-14 104.00 104.50 103.50 104.50 0.4M
2025-01-13 108.00 108.00 103.00 103.00 2.0M
2025-01-10 109.00 110.50 108.50 108.50 0.8M
2025-01-09 112.00 113.00 108.50 109.00 1.3M
2025-01-08 111.00 113.50 111.00 112.00 1.4M
2025-01-07 113.00 114.00 110.50 111.00 2.9M
2025-01-06 110.00 112.00 109.50 111.00 1.2M
2025-01-03 111.00 111.00 108.50 109.50 1.5M
2025-01-02 108.50 111.50 108.00 110.00 1.5M