Tyntek Corp (2426)

2426
🏛️ 대만 →
17.75
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 28.80 28.85 28.20 28.35 2.7M
2021-12-29 28.80 28.85 28.40 28.60 2.9M
2021-12-28 29.35 29.45 28.50 28.60 5.3M
2021-12-27 29.60 29.65 28.90 29.05 8.8M
2021-12-24 29.10 29.90 29.00 29.70 22.9M
2021-12-23 29.15 29.90 28.85 29.00 25.7M
2021-12-22 28.30 28.60 28.00 28.00 2.3M
2021-12-21 27.85 28.30 27.85 28.15 2.6M
2021-12-20 27.45 28.10 27.45 27.65 1.9M
2021-12-17 28.35 28.65 27.75 27.85 3.8M
2021-12-16 28.35 28.70 28.25 28.35 4.3M
2021-12-15 27.60 28.30 27.60 27.90 3.1M
2021-12-14 28.50 28.65 27.70 27.85 6.9M
2021-12-13 28.10 29.40 28.10 28.95 12.4M
2021-12-10 28.00 28.05 27.30 27.85 5.8M
2021-12-09 28.50 28.80 28.00 28.10 8.7M
2021-12-08 29.20 29.65 28.30 28.50 20.2M
2021-12-07 32.85 32.95 28.80 28.80 76.4M
2021-12-06 29.65 31.90 29.20 31.90 30.1M
2021-12-03 28.20 29.50 28.05 29.00 15.0M
2021-12-02 28.65 29.10 27.60 27.65 6.3M
2021-12-01 27.40 28.70 27.30 28.65 5.9M
2021-11-30 27.25 28.40 27.20 27.80 7.1M
2021-11-29 26.40 27.45 25.75 27.00 7.2M
2021-11-26 28.05 28.25 26.55 26.55 9.9M
2021-11-25 28.75 29.20 28.10 28.50 7.2M
2021-11-24 28.20 28.95 27.95 28.95 9.9M
2021-11-23 27.65 30.70 27.65 28.20 30.1M
2021-11-22 29.10 29.70 27.90 28.10 19.4M
2021-11-19 27.70 29.40 27.55 28.90 40.9M
2021-11-18 27.40 28.15 27.10 27.50 16.7M
2021-11-17 27.20 28.15 27.10 27.55 18.8M
2021-11-16 27.10 27.10 26.15 26.95 4.2M
2021-11-15 26.80 27.30 26.50 27.10 5.7M
2021-11-12 25.90 26.50 25.90 26.20 2.6M
2021-11-11 26.15 26.60 25.65 25.80 2.5M
2021-11-10 25.80 26.35 25.75 26.15 2.1M
2021-11-09 25.55 26.20 25.55 25.85 1.9M
2021-11-08 25.65 25.85 25.20 25.80 2.2M
2021-11-05 26.10 26.25 25.00 25.40 3.8M
2021-11-04 26.20 26.75 25.75 26.00 3.2M
2021-11-03 26.15 26.45 25.65 25.90 4.0M
2021-11-02 28.25 28.45 26.00 26.45 13.3M
2021-11-01 26.80 28.80 26.60 28.65 28.5M
2021-10-29 26.65 26.70 25.85 26.20 5.7M
2021-10-28 26.40 26.60 26.00 26.20 4.7M
2021-10-27 26.00 26.75 25.80 26.40 11.5M
2021-10-26 25.15 26.50 25.00 25.60 24.4M
2021-10-25 23.55 25.40 23.45 25.40 14.0M
2021-10-22 23.45 23.75 23.15 23.65 1.5M
2021-10-21 23.00 23.75 22.80 23.60 3.0M
2021-10-20 22.80 22.90 22.45 22.90 1.0M
2021-10-19 22.10 22.70 22.05 22.65 1.6M
2021-10-18 22.45 22.45 21.70 21.95 0.7M
2021-10-15 21.55 22.05 21.45 21.95 1.3M
2021-10-14 21.40 21.45 20.75 21.15 1.0M
2021-10-13 21.80 22.00 20.75 20.95 1.2M
2021-10-12 21.85 22.20 21.15 21.60 1.5M
2021-10-08 22.35 22.65 21.90 22.05 1.2M
2021-10-07 21.50 22.20 21.50 22.05 1.4M
2021-10-06 21.40 21.80 21.00 21.10 1.3M
2021-10-05 20.00 21.35 19.70 21.35 1.9M
2021-10-04 21.85 21.95 20.50 20.50 2.5M
2021-10-01 22.20 22.60 21.60 21.60 2.2M
2021-09-30 22.80 22.90 22.50 22.70 1.1M
2021-09-29 23.05 23.10 22.50 22.65 2.4M
2021-09-28 23.45 23.60 23.20 23.50 0.6M
2021-09-27 23.40 23.90 23.30 23.65 1.1M
2021-09-24 23.15 23.60 23.10 23.30 0.9M
2021-09-23 23.00 23.15 22.75 22.90 0.8M
2021-09-22 22.80 23.00 22.50 22.75 1.2M
2021-09-17 23.10 23.50 23.05 23.35 0.8M
2021-09-16 23.60 23.75 23.10 23.15 1.3M
2021-09-15 23.80 23.80 23.30 23.55 1.1M
2021-09-14 24.15 24.30 23.55 23.60 1.4M
2021-09-13 24.15 24.35 24.05 24.15 0.7M
2021-09-10 23.95 24.25 23.90 24.05 0.7M
2021-09-09 23.30 24.10 23.20 23.95 1.0M
2021-09-08 24.05 24.15 23.30 23.40 2.4M
2021-09-07 24.40 24.60 23.95 24.30 1.7M
2021-09-06 24.90 25.10 24.05 24.15 2.6M
2021-09-03 24.95 25.30 24.70 24.90 1.6M
2021-09-02 25.75 25.75 24.70 24.80 3.4M
2021-09-01 24.55 25.95 24.50 25.55 8.9M
2021-08-31 24.45 24.55 24.20 24.40 1.2M
2021-08-30 24.75 24.75 24.20 24.20 1.9M
2021-08-27 23.95 24.50 23.70 23.85 21.2M
2021-08-26 24.10 24.30 23.75 23.95 2.2M
2021-08-25 23.05 24.85 23.05 24.10 8.5M
2021-08-24 23.80 23.90 23.05 23.05 2.0M
2021-08-23 23.40 23.65 23.00 23.65 2.2M
2021-08-20 22.95 23.20 22.50 22.55 2.8M
2021-08-19 23.80 24.00 22.80 22.90 3.0M
2021-08-18 23.00 24.30 22.70 24.30 5.0M
2021-08-17 24.85 25.00 23.50 23.65 6.6M
2021-08-16 24.50 25.20 24.20 25.00 12.1M
2021-08-13 24.90 25.95 24.05 24.20 16.6M
2021-08-12 24.20 24.80 24.10 24.35 2.7M
2021-08-11 25.00 25.35 23.85 24.10 6.3M
2021-08-10 25.50 26.05 24.70 25.25 6.6M
2021-08-09 26.60 27.05 26.20 26.20 2.9M
2021-08-06 27.70 27.80 26.75 26.75 4.5M
2021-08-05 27.65 27.85 27.40 27.65 2.9M
2021-08-04 27.80 28.35 27.40 27.60 5.3M
2021-08-03 27.30 28.00 27.00 27.60 8.0M
2021-08-02 26.50 27.00 26.15 26.85 3.9M
2021-07-30 26.70 27.20 25.60 26.00 7.3M
2021-07-29 27.30 27.35 26.30 26.75 7.4M
2021-07-28 28.00 28.00 25.75 26.75 12.1M
2021-07-27 30.95 30.95 27.75 28.00 29.1M
2021-07-26 29.20 31.00 28.20 30.70 58.1M
2021-07-23 26.25 28.45 25.75 28.45 34.5M
2021-07-22 25.00 26.10 24.85 25.90 5.0M
2021-07-21 25.80 25.80 24.20 24.55 5.6M
2021-07-20 26.05 26.25 25.40 25.40 4.6M
2021-07-19 27.05 27.25 26.40 26.55 4.9M
2021-07-16 27.05 28.10 26.80 27.25 9.7M
2021-07-15 26.85 27.40 26.65 27.10 7.5M
2021-07-14 26.70 27.60 26.60 27.40 11.3M
2021-07-13 28.10 28.10 26.20 26.30 11.5M
2021-07-12 26.95 28.05 26.60 28.00 14.5M
2021-07-09 26.40 26.75 26.00 26.50 3.4M
2021-07-08 26.45 26.70 26.25 26.40 2.3M
2021-07-07 26.15 26.70 26.00 26.10 2.5M
2021-07-06 27.10 27.10 26.30 26.35 4.2M
2021-07-05 26.05 27.05 25.90 27.00 7.0M
2021-07-02 25.05 25.85 25.05 25.75 2.9M
2021-07-01 25.40 25.70 24.90 25.00 2.5M
2021-06-30 25.15 25.50 25.10 25.25 1.5M
2021-06-29 26.10 26.10 24.95 25.05 3.4M
2021-06-28 25.35 26.00 25.20 25.90 2.3M
2021-06-25 25.70 25.80 25.30 25.30 1.8M
2021-06-24 25.35 25.65 25.20 25.45 1.6M
2021-06-23 24.95 25.55 24.85 25.35 2.2M
2021-06-22 25.45 25.45 24.75 24.80 2.6M
2021-06-21 24.90 25.60 24.65 24.95 2.3M
2021-06-18 26.30 26.50 25.20 25.20 3.2M
2021-06-17 25.15 26.25 25.15 26.10 2.1M
2021-06-16 26.30 26.55 25.50 25.50 2.3M
2021-06-15 26.20 26.55 25.80 26.30 1.9M
2021-06-11 26.35 26.60 25.95 26.05 1.7M
2021-06-10 26.30 26.45 25.90 26.05 1.7M
2021-06-09 26.15 26.95 25.85 26.05 6.3M
2021-06-08 26.35 26.50 26.00 26.35 1.7M
2021-06-07 26.50 26.65 25.15 26.10 4.2M
2021-06-04 27.00 27.10 26.45 26.50 3.0M
2021-06-03 26.60 27.65 26.55 27.30 5.8M
2021-06-02 27.25 27.30 26.15 26.35 5.1M
2021-06-01 27.10 27.60 27.05 27.10 3.5M
2021-05-31 28.10 28.50 27.00 27.35 20.7M
2021-05-28 26.05 27.50 25.90 27.50 7.2M
2021-05-27 25.70 25.80 25.15 25.50 2.1M
2021-05-26 25.10 25.70 25.00 25.55 2.5M
2021-05-25 24.95 25.50 24.80 24.95 3.4M
2021-05-24 23.80 24.75 23.30 24.65 3.9M
2021-05-21 24.15 24.20 23.45 24.10 3.3M
2021-05-20 24.05 24.35 23.00 23.20 4.1M
2021-05-19 23.00 24.10 22.75 24.10 4.5M
2021-05-18 21.40 23.00 21.40 23.00 5.3M
2021-05-17 20.10 22.75 20.10 20.95 7.7M
2021-05-14 22.95 23.90 22.00 22.05 4.7M
2021-05-13 21.00 22.85 20.55 22.50 8.0M
2021-05-12 24.50 24.55 22.35 22.45 10.4M
2021-05-11 26.90 26.95 24.75 24.80 7.3M
2021-05-10 28.00 28.45 27.50 27.50 4.6M
2021-05-07 26.10 28.45 26.10 28.00 11.6M
2021-05-06 26.00 26.75 25.65 26.10 3.7M
2021-05-05 26.40 27.40 25.90 26.00 4.3M
2021-05-04 29.10 29.20 25.80 26.50 9.1M
2021-05-03 29.75 29.75 28.65 28.65 6.7M
2021-04-29 30.50 30.90 29.15 29.15 14.4M
2021-04-28 29.90 30.30 29.45 30.05 11.1M
2021-04-27 29.50 30.25 29.30 29.40 8.1M
2021-04-26 29.30 30.00 29.20 29.50 12.9M
2021-04-23 28.30 29.25 27.70 29.25 6.6M
2021-04-22 29.85 29.90 28.20 28.20 16.7M
2021-04-21 30.10 31.00 29.70 30.00 27.4M
2021-04-20 28.90 29.45 28.85 29.45 6.0M
2021-04-19 28.85 29.25 28.00 28.85 7.4M
2021-04-16 29.15 29.30 28.60 28.85 4.9M
2021-04-15 28.70 29.45 28.40 29.15 10.9M
2021-04-14 28.75 29.10 27.00 28.70 11.0M
2021-04-13 29.80 30.00 28.10 28.15 11.2M
2021-04-12 30.60 31.20 29.20 29.45 13.8M
2021-04-09 32.50 32.60 30.60 30.60 24.3M
2021-04-08 30.95 30.95 30.15 30.15 8.4M
2021-04-07 30.85 31.35 30.35 30.40 11.8M
2021-04-06 30.20 31.65 30.00 30.95 21.2M
2021-04-01 29.20 30.80 29.05 30.10 21.4M
2021-03-31 29.15 29.15 28.50 28.70 6.6M
2021-03-30 28.85 29.60 28.80 28.90 7.1M
2021-03-29 29.30 29.30 28.65 28.70 7.1M
2021-03-26 29.85 29.85 28.80 28.80 7.0M
2021-03-25 29.85 30.30 28.50 29.30 12.5M
2021-03-24 28.40 30.00 28.25 29.95 17.2M
2021-03-23 30.80 31.45 28.00 28.45 36.6M
2021-03-22 30.00 31.70 29.60 30.85 32.1M
2021-03-19 29.25 30.00 28.85 29.60 17.5M
2021-03-18 28.70 29.45 28.45 29.40 16.6M
2021-03-17 27.70 29.65 27.25 28.70 27.8M
2021-03-16 27.60 28.45 26.60 27.90 42.4M
2021-03-15 25.40 27.15 25.25 27.15 43.2M
2021-03-12 24.40 25.05 24.25 24.70 14.0M
2021-03-11 24.00 24.45 23.85 24.00 10.7M
2021-03-10 23.45 24.15 23.40 24.00 12.4M
2021-03-09 22.80 24.10 22.65 23.70 17.2M
2021-03-08 22.85 24.00 22.50 23.35 23.9M
2021-03-05 22.80 23.70 22.30 22.55 16.4M
2021-03-04 22.50 23.35 22.30 23.00 13.5M
2021-03-03 22.50 23.85 22.45 22.60 30.8M
2021-03-02 22.65 22.95 21.90 22.10 14.4M
2021-02-26 21.40 23.25 21.20 22.65 43.3M
2021-02-25 21.15 22.05 20.95 21.45 13.4M
2021-02-24 21.05 21.40 20.50 21.20 11.3M
2021-02-23 22.05 22.10 20.85 21.05 25.1M
2021-02-22 20.85 22.45 20.55 22.30 30.6M
2021-02-19 19.55 21.00 19.45 20.45 29.1M
2021-02-18 19.60 19.90 19.35 19.50 6.9M
2021-02-17 19.20 19.70 18.90 19.60 10.9M
2021-02-05 18.50 18.85 18.25 18.70 8.3M
2021-02-04 18.25 18.45 18.05 18.15 3.3M
2021-02-03 18.15 18.75 18.00 18.10 6.3M
2021-02-02 18.20 19.10 18.10 18.15 11.4M
2021-02-01 18.35 18.40 17.70 18.00 4.8M
2021-01-29 18.30 18.75 18.05 18.15 6.7M
2021-01-28 18.10 18.65 17.85 18.20 6.1M
2021-01-27 18.20 18.50 18.00 18.20 5.1M
2021-01-26 18.25 18.35 17.65 18.05 5.2M
2021-01-25 18.05 18.50 17.55 18.25 5.7M
2021-01-22 18.00 18.75 17.95 18.20 8.7M
2021-01-21 18.90 19.25 17.85 17.95 14.9M
2021-01-20 19.80 20.95 18.15 18.90 78.6M
2021-01-19 17.75 19.35 17.75 19.35 42.7M
2021-01-18 17.20 17.80 16.65 17.60 6.3M
2021-01-15 17.45 17.60 17.05 17.20 4.7M
2021-01-14 17.15 17.45 17.00 17.30 3.4M
2021-01-13 16.95 17.35 16.85 16.95 3.4M
2021-01-12 17.30 17.30 16.65 16.65 3.1M
2021-01-11 16.85 17.10 16.60 17.00 2.3M
2021-01-08 17.00 17.10 16.50 16.80 2.7M
2021-01-07 16.65 17.15 16.55 16.95 4.3M
2021-01-06 17.80 18.10 16.35 16.50 9.0M
2021-01-05 17.80 18.15 17.35 17.60 8.6M
2021-01-04 17.30 18.50 17.20 18.15 29.8M