TTY Biopharm Co Ltd (4105)

4105
🏛️ 대만 →
77.70
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 83.60 83.90 82.90 83.40 0.0M
2022-12-29 82.40 84.00 81.80 83.60 0.0M
2022-12-28 83.70 84.20 82.80 83.00 0.0M
2022-12-27 84.10 84.30 82.20 83.00 0.0M
2022-12-26 83.70 86.40 83.70 84.70 0.0M
2022-12-23 81.70 83.50 81.70 82.80 0.0M
2022-12-22 83.00 83.00 81.00 82.60 0.0M
2022-12-21 82.10 83.30 82.10 82.50 0.0M
2022-12-20 84.40 84.40 81.30 81.70 0.0M
2022-12-19 81.10 83.80 81.10 83.70 0.0M
2022-12-16 82.00 83.30 81.40 81.40 0.0M
2022-12-15 83.20 83.50 82.20 82.60 0.0M
2022-12-14 82.10 83.50 80.20 83.10 0.0M
2022-12-13 82.50 84.00 81.60 81.60 0.0M
2022-12-12 83.50 83.80 81.60 81.60 0.0M
2022-12-09 81.80 84.30 80.80 83.00 0.0M
2022-12-08 82.20 82.80 80.70 81.00 0.0M
2022-12-07 80.40 82.50 80.30 80.80 0.0M
2022-12-06 79.00 80.00 78.30 78.30 0.0M
2022-12-05 78.00 79.50 78.00 79.00 0.0M
2022-12-02 78.90 79.70 77.70 77.70 0.0M
2022-12-01 77.80 78.90 77.80 78.50 0.0M
2022-11-30 78.00 78.80 77.70 78.40 0.0M
2022-11-29 79.00 79.00 77.30 77.50 0.0M
2022-11-28 79.20 80.30 78.50 78.80 0.0M
2022-11-25 81.70 82.20 79.10 79.20 0.0M
2022-11-24 85.40 85.50 81.60 82.10 0.0M
2022-11-23 83.20 85.30 81.00 84.40 0.0M
2022-11-22 83.40 88.50 81.30 82.00 0.0M
2022-11-21 79.30 83.30 77.80 82.70 0.0M
2022-11-18 75.60 76.20 75.00 75.80 0.0M
2022-11-17 75.50 76.30 75.20 75.50 0.0M
2022-11-16 75.20 75.70 74.80 75.30 0.0M
2022-11-15 76.10 76.10 74.70 75.10 0.0M
2022-11-14 74.80 75.70 74.50 75.50 0.0M
2022-11-11 75.90 75.90 74.40 74.40 0.0M
2022-11-10 77.10 78.80 74.20 74.80 0.0M
2022-11-09 74.00 74.40 73.30 73.60 0.0M
2022-11-08 74.70 75.60 73.80 74.00 0.0M
2022-11-07 75.70 76.10 74.70 75.60 0.0M
2022-11-04 76.00 76.20 75.10 75.10 0.0M
2022-11-03 75.60 75.90 75.00 75.30 0.0M
2022-11-02 75.00 75.80 74.90 75.80 0.0M
2022-11-01 75.20 75.30 74.40 74.90 0.0M
2022-10-31 74.30 75.20 74.20 74.90 0.0M
2022-10-28 74.50 74.80 73.70 73.90 0.0M
2022-10-27 73.50 74.80 73.20 74.40 0.0M
2022-10-26 72.10 73.50 71.90 73.50 0.0M
2022-10-25 73.40 73.40 72.10 72.10 0.0M
2022-10-24 73.20 74.00 72.80 73.40 0.0M
2022-10-21 72.80 73.30 71.90 72.40 0.0M
2022-10-20 74.00 74.00 72.80 72.80 0.0M
2022-10-19 75.20 75.50 73.90 74.00 0.0M
2022-10-18 73.40 75.40 73.20 75.30 0.0M
2022-10-17 72.80 72.90 71.30 72.90 0.0M
2022-10-14 72.60 73.00 72.20 72.90 0.0M
2022-10-13 73.70 73.70 71.00 71.70 0.0M
2022-10-12 72.80 74.20 72.80 73.70 0.0M
2022-10-11 73.80 73.90 72.50 72.80 0.0M
2022-10-07 74.10 74.90 73.80 74.10 0.0M
2022-10-06 73.20 74.40 72.80 73.10 0.0M
2022-10-05 73.20 73.60 72.30 73.20 0.0M
2022-10-04 72.00 73.10 72.00 72.80 0.0M
2022-10-03 72.80 73.40 71.00 71.50 0.0M
2022-09-30 71.70 72.70 71.00 72.70 0.0M
2022-09-29 70.80 72.90 70.60 72.70 0.0M
2022-09-28 72.20 72.20 70.10 70.20 0.0M
2022-09-27 71.40 72.40 70.80 72.20 0.0M
2022-09-26 71.70 71.80 70.60 71.00 0.0M
2022-09-23 73.10 73.10 71.70 72.10 0.0M
2022-09-22 72.20 73.10 71.40 73.10 0.0M
2022-09-21 72.90 72.90 72.10 72.20 0.0M
2022-09-20 73.60 73.60 72.10 72.70 0.0M
2022-09-19 72.90 73.10 72.10 72.60 0.0M
2022-09-16 73.40 73.60 72.00 72.10 0.0M
2022-09-15 75.60 75.60 73.80 74.00 0.0M
2022-09-14 76.40 77.20 75.20 75.20 0.0M
2022-09-13 77.20 77.70 76.10 76.10 0.0M
2022-09-12 77.80 78.00 75.70 77.30 0.0M
2022-09-08 76.10 77.80 76.00 77.50 0.0M
2022-09-07 75.00 77.00 75.00 75.40 0.0M
2022-09-06 77.30 77.30 73.80 74.50 0.0M
2022-09-05 76.70 77.80 76.30 76.40 0.0M
2022-09-02 77.00 77.70 76.10 76.60 0.0M
2022-09-01 75.50 76.60 74.90 75.20 0.0M
2022-08-31 75.50 78.00 75.50 75.90 0.0M
2022-08-30 74.70 75.20 74.40 75.20 0.0M
2022-08-29 75.30 76.40 73.80 74.40 0.0M
2022-08-26 75.80 77.90 75.80 76.70 0.0M
2022-08-25 79.00 79.20 75.70 76.60 0.0M
2022-08-24 73.80 76.10 73.70 75.10 0.0M
2022-08-23 73.00 73.50 72.20 73.20 0.0M
2022-08-22 71.40 73.90 71.30 72.80 0.0M
2022-08-19 71.20 71.60 71.00 71.40 0.0M
2022-08-18 70.40 71.50 70.40 71.20 0.0M
2022-08-17 71.10 71.30 70.60 70.80 0.0M
2022-08-16 71.10 71.60 71.00 71.30 0.0M
2022-08-15 70.70 71.20 70.60 71.10 0.0M
2022-08-12 70.20 70.80 70.20 70.50 0.0M
2022-08-11 70.20 70.30 69.60 70.10 0.0M
2022-08-10 69.60 70.00 69.50 69.90 0.0M
2022-08-09 69.20 69.80 69.20 69.80 0.0M
2022-08-08 69.20 69.40 68.80 69.40 0.0M
2022-08-05 68.50 69.40 68.50 69.40 0.0M
2022-08-04 68.80 69.00 68.00 68.50 0.0M
2022-08-03 69.70 69.80 68.90 69.00 0.0M
2022-08-02 71.30 71.30 69.50 69.90 0.0M
2022-08-01 71.50 71.50 70.70 70.90 0.0M
2022-07-29 72.00 72.00 70.80 70.80 0.0M
2022-07-28 72.00 72.20 71.20 71.50 0.0M
2022-07-27 71.40 71.80 71.10 71.80 0.0M
2022-07-26 71.10 71.40 70.70 70.80 0.0M
2022-07-25 69.50 71.20 69.50 71.00 0.0M
2022-07-22 69.30 70.00 69.10 69.60 0.0M
2022-07-21 69.70 69.80 68.70 69.20 0.0M
2022-07-20 70.30 70.50 69.50 69.50 0.0M
2022-07-19 69.70 70.90 69.70 70.10 0.0M
2022-07-18 72.30 72.70 72.00 72.50 0.0M
2022-07-15 72.50 73.70 72.30 72.30 0.0M
2022-07-14 73.00 73.70 72.30 72.50 0.0M
2022-07-13 74.70 74.70 73.00 73.00 0.0M
2022-07-12 75.40 75.70 73.10 73.80 0.0M
2022-07-11 75.50 76.20 74.30 75.50 0.0M
2022-07-08 73.70 75.50 73.30 75.20 0.0M
2022-07-07 73.20 74.20 72.20 72.70 0.0M
2022-07-06 73.20 74.30 72.80 72.90 0.0M
2022-07-05 72.10 73.40 71.70 73.00 0.0M
2022-07-04 71.90 72.20 70.70 71.50 0.0M
2022-07-01 72.10 73.20 70.80 71.10 0.0M
2022-06-30 74.50 74.50 71.80 71.80 0.0M
2022-06-29 73.20 74.30 72.80 73.90 0.0M
2022-06-28 73.20 73.90 71.80 73.10 0.0M
2022-06-27 73.40 73.60 71.20 72.60 0.0M
2022-06-24 73.10 74.20 72.50 72.80 0.0M
2022-06-23 71.00 72.30 70.50 72.10 0.0M
2022-06-22 70.70 71.10 70.10 70.60 0.0M
2022-06-21 69.80 70.80 69.20 70.50 0.0M
2022-06-20 70.20 71.00 69.10 69.10 0.0M
2022-06-17 71.00 71.40 69.70 70.00 0.0M
2022-06-16 70.80 71.80 70.10 70.30 0.0M
2022-06-15 69.90 71.30 69.90 70.00 0.0M
2022-06-14 70.20 70.40 69.20 69.90 0.0M
2022-06-13 70.40 71.00 70.00 70.40 0.0M
2022-06-10 70.80 72.00 70.70 71.30 0.0M
2022-06-09 71.10 71.20 70.70 70.70 0.0M
2022-06-08 71.20 71.50 70.80 71.10 0.0M
2022-06-07 69.50 71.10 69.40 71.00 0.0M
2022-06-06 69.00 69.70 69.00 69.50 0.0M
2022-06-02 69.10 69.50 68.90 69.10 0.0M
2022-06-01 68.80 69.30 68.80 69.00 0.0M
2022-05-31 69.10 69.30 68.70 68.90 0.0M
2022-05-30 69.30 69.30 68.80 69.10 0.0M
2022-05-27 69.70 70.40 68.80 68.90 0.0M
2022-05-26 68.60 68.80 68.00 68.00 0.0M
2022-05-25 68.10 68.50 67.60 68.30 0.0M
2022-05-24 68.20 68.40 67.60 67.60 0.0M
2022-05-23 68.20 68.20 67.70 68.00 0.0M
2022-05-20 67.70 68.20 67.70 67.90 0.0M
2022-05-19 67.90 68.00 67.20 67.70 0.0M
2022-05-18 68.10 68.90 67.90 68.50 0.0M
2022-05-17 67.70 68.20 67.60 67.90 0.0M
2022-05-16 68.50 68.50 67.60 67.90 0.0M
2022-05-13 67.30 68.80 67.30 68.00 0.0M
2022-05-12 68.10 68.30 67.00 67.00 0.0M
2022-05-11 69.30 69.30 68.10 68.10 0.0M
2022-05-10 69.00 69.10 68.20 69.00 0.0M
2022-05-09 70.90 70.90 69.10 69.20 0.0M
2022-05-06 71.80 71.80 70.50 70.90 0.0M
2022-05-05 73.20 73.50 72.50 72.50 0.0M
2022-05-04 74.40 74.60 73.40 73.40 0.0M
2022-05-03 75.80 76.10 74.50 74.50 0.0M
2022-04-29 74.50 75.40 73.90 74.70 0.0M
2022-04-28 75.50 75.70 74.30 74.40 0.0M
2022-04-27 73.40 74.60 72.50 74.50 0.0M
2022-04-26 75.30 75.30 73.50 73.80 0.0M
2022-04-25 74.00 76.60 73.90 74.10 0.0M
2022-04-22 77.50 77.60 74.80 75.40 0.0M
2022-04-21 77.60 78.40 77.00 77.30 0.0M
2022-04-20 77.20 77.50 76.10 76.80 0.0M
2022-04-19 76.90 77.90 75.60 77.50 0.0M
2022-04-18 76.50 79.20 76.00 76.70 0.0M
2022-04-15 76.70 76.80 74.30 74.70 0.0M
2022-04-14 74.60 76.50 73.50 75.80 0.0M
2022-04-13 69.50 72.60 69.40 72.50 0.0M
2022-04-12 69.30 69.30 68.40 68.80 0.0M
2022-04-11 68.80 69.50 68.60 68.70 0.0M
2022-04-08 69.10 69.10 68.50 68.80 0.0M
2022-04-07 69.50 69.50 68.50 68.60 0.0M
2022-04-06 69.00 69.60 68.70 69.50 0.0M
2022-04-01 68.90 69.00 68.50 69.00 0.0M
2022-03-31 69.60 69.80 69.00 69.00 0.0M
2022-03-30 69.00 69.30 68.80 69.20 0.0M
2022-03-29 68.20 69.20 67.80 68.90 0.0M
2022-03-28 68.60 69.20 68.10 68.10 0.0M
2022-03-25 69.10 69.20 68.50 68.60 0.0M
2022-03-24 68.80 69.70 68.60 69.10 0.0M
2022-03-23 68.80 69.00 68.40 68.80 0.0M
2022-03-22 68.80 68.90 68.40 68.80 0.0M
2022-03-21 69.10 69.10 68.60 68.80 0.0M
2022-03-18 68.30 69.30 68.00 69.30 0.0M
2022-03-17 68.10 68.50 67.80 68.30 0.0M
2022-03-16 68.10 68.40 67.60 67.60 0.0M
2022-03-15 68.70 68.70 67.80 67.80 0.0M
2022-03-14 68.80 69.00 68.30 68.70 0.0M
2022-03-11 68.40 68.70 68.00 68.70 0.0M
2022-03-10 68.00 68.50 68.00 68.40 0.0M
2022-03-09 67.30 67.70 67.10 67.50 0.0M
2022-03-08 67.80 67.80 66.70 66.90 0.0M
2022-03-07 68.70 68.70 67.60 67.80 0.0M
2022-03-04 69.00 69.20 68.80 68.90 0.0M
2022-03-03 69.40 69.40 68.50 68.90 0.0M
2022-03-02 68.60 69.50 68.40 69.20 0.0M
2022-03-01 68.30 68.70 68.20 68.60 0.0M
2022-02-25 68.20 68.50 68.00 68.20 0.0M
2022-02-24 68.70 69.20 68.10 68.20 0.0M
2022-02-23 68.90 69.10 68.70 68.90 0.0M
2022-02-22 69.30 69.60 68.70 68.80 0.0M
2022-02-21 69.10 69.90 69.10 69.70 0.0M
2022-02-18 68.90 69.30 68.70 69.00 0.0M
2022-02-17 69.20 69.60 69.10 69.20 0.0M
2022-02-16 69.80 69.80 68.90 69.10 0.0M
2022-02-15 68.90 69.90 68.90 69.10 0.0M
2022-02-14 68.60 69.00 68.00 68.70 0.0M
2022-02-11 69.30 69.50 68.50 68.70 0.0M
2022-02-10 69.00 69.40 68.80 69.30 0.0M
2022-02-09 68.80 69.10 68.70 69.00 0.0M
2022-02-08 68.10 68.80 68.10 68.80 0.0M
2022-02-07 67.40 68.10 67.30 68.00 0.0M
2022-01-26 67.50 67.50 66.90 67.30 0.0M
2022-01-25 68.00 68.10 67.50 67.50 0.0M
2022-01-24 68.30 68.60 67.90 68.10 0.0M
2022-01-21 68.50 68.60 68.30 68.30 0.0M
2022-01-20 68.30 68.50 68.20 68.40 0.0M
2022-01-19 68.50 68.70 68.20 68.50 0.0M
2022-01-18 69.20 69.40 68.50 68.60 0.0M
2022-01-17 68.20 69.30 68.20 69.00 0.0M
2022-01-14 68.60 68.60 68.00 68.20 0.0M
2022-01-13 67.90 68.40 67.90 68.20 0.0M
2022-01-12 68.60 68.60 67.80 68.00 0.0M
2022-01-11 68.20 68.70 68.10 68.30 0.0M
2022-01-10 68.00 68.70 68.00 68.20 0.0M
2022-01-07 68.30 68.50 67.90 68.00 0.0M
2022-01-06 68.20 68.60 68.00 68.10 0.0M
2022-01-05 68.50 68.60 68.10 68.20 0.0M
2022-01-04 68.80 68.80 68.10 68.30 0.0M
2022-01-03 68.80 69.20 68.50 68.60 0.0M