ABC Taiwan Electronics (3236)

3236
🏛️ 대만 →
21.45
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 23.00 23.00 22.80 22.85 0.0M
2023-12-28 22.75 23.10 22.70 22.90 0.0M
2023-12-27 22.85 22.85 22.70 22.75 0.0M
2023-12-26 22.75 22.90 22.75 22.80 0.0M
2023-12-25 22.85 22.90 22.70 22.70 0.0M
2023-12-22 22.85 22.95 22.85 22.85 0.0M
2023-12-21 22.95 23.05 22.85 22.85 0.0M
2023-12-20 23.00 23.05 22.95 22.95 0.0M
2023-12-19 23.00 23.15 22.95 22.95 0.0M
2023-12-18 23.10 23.20 22.90 23.05 0.0M
2023-12-15 23.45 23.50 23.00 23.10 0.0M
2023-12-14 23.35 23.70 23.30 23.40 0.0M
2023-12-13 23.30 23.30 23.20 23.20 0.0M
2023-12-12 23.40 23.50 23.20 23.25 0.0M
2023-12-11 23.60 23.85 23.30 23.30 0.0M
2023-12-08 23.65 23.85 23.60 23.65 0.0M
2023-12-07 24.05 24.05 23.60 23.60 0.0M
2023-12-06 23.85 23.95 23.75 23.80 0.0M
2023-12-05 24.05 24.10 23.80 23.80 0.0M
2023-12-04 24.30 24.40 24.05 24.10 0.0M
2023-12-01 24.45 24.45 24.00 24.20 0.0M
2023-11-30 24.40 24.65 24.40 24.45 0.0M
2023-11-29 23.90 24.50 23.75 24.40 0.0M
2023-11-28 23.50 23.75 23.45 23.70 0.0M
2023-11-27 23.95 23.95 23.55 23.55 0.0M
2023-11-24 23.75 24.30 23.75 23.85 0.0M
2023-11-23 23.75 23.85 23.70 23.70 0.0M
2023-11-22 23.60 23.80 23.50 23.75 0.0M
2023-11-21 24.05 24.05 23.60 23.60 0.0M
2023-11-20 23.20 23.90 23.10 23.80 0.0M
2023-11-17 23.10 23.25 23.10 23.10 0.0M
2023-11-16 23.05 23.40 23.05 23.10 0.0M
2023-11-15 22.85 23.25 22.85 23.05 0.0M
2023-11-14 22.90 23.00 22.80 22.85 0.0M
2023-11-13 23.20 23.40 22.90 22.90 0.0M
2023-11-10 23.50 23.55 23.20 23.20 0.0M
2023-11-09 23.75 23.75 23.45 23.50 0.0M
2023-11-08 23.85 24.00 23.60 23.65 0.0M
2023-11-07 23.95 23.95 23.75 23.80 0.0M
2023-11-06 24.55 24.55 23.90 24.00 0.0M
2023-11-03 24.10 24.20 23.85 23.90 0.0M
2023-11-02 23.80 24.20 23.70 23.80 0.0M
2023-11-01 23.80 23.85 23.45 23.45 0.0M
2023-10-31 23.75 24.00 23.35 23.35 0.0M
2023-10-30 23.60 23.80 23.60 23.80 0.0M
2023-10-27 23.95 23.95 23.60 23.60 0.0M
2023-10-26 23.65 24.05 23.60 23.70 0.0M
2023-10-25 24.05 24.25 23.85 24.10 0.0M
2023-10-24 23.70 24.20 23.60 24.05 0.0M
2023-10-23 23.55 23.75 23.30 23.70 0.0M
2023-10-20 24.40 24.40 23.75 23.90 0.0M
2023-10-19 24.10 24.40 24.00 24.40 0.0M
2023-10-18 24.85 24.85 24.00 24.10 0.0M
2023-10-17 25.20 25.35 24.60 24.60 0.0M
2023-10-16 26.05 26.05 25.00 25.00 0.0M
2023-10-13 26.10 26.75 26.10 26.25 0.0M
2023-10-12 26.10 26.90 25.60 26.60 0.0M
2023-10-11 23.55 25.50 23.30 25.15 0.0M
2023-10-06 23.75 23.75 23.50 23.50 0.0M
2023-10-05 23.55 23.65 23.35 23.60 0.0M
2023-10-04 23.60 23.65 23.35 23.50 0.0M
2023-10-03 24.10 24.10 23.85 23.85 0.0M
2023-10-02 23.85 24.10 23.80 23.95 0.0M
2023-09-28 23.80 24.00 23.70 23.70 0.0M
2023-09-27 24.15 24.15 23.75 23.90 0.0M
2023-09-26 24.50 24.60 24.15 24.15 0.0M
2023-09-25 24.30 24.50 24.05 24.45 0.0M
2023-09-22 24.07 24.47 23.98 24.47 0.0M
2023-09-21 24.20 24.20 23.89 24.07 0.0M
2023-09-20 24.16 24.34 23.94 23.98 0.0M
2023-09-19 24.38 24.51 24.12 24.16 0.0M
2023-09-18 24.29 24.51 24.07 24.43 0.0M
2023-09-15 24.12 24.43 24.12 24.29 0.0M
2023-09-14 23.72 24.16 23.72 23.85 0.0M
2023-09-13 23.54 23.76 23.54 23.58 0.0M
2023-09-12 23.54 23.67 23.50 23.54 0.0M
2023-09-11 23.54 23.81 23.54 23.54 0.0M
2023-09-08 23.36 23.50 23.27 23.36 0.0M
2023-09-07 23.50 23.63 23.41 23.45 0.0M
2023-09-06 23.41 23.81 23.41 23.54 0.0M
2023-09-05 23.41 23.54 23.23 23.54 0.0M
2023-09-04 23.81 23.85 23.32 23.32 0.0M
2023-09-01 22.83 23.81 22.83 23.36 0.0M
2023-08-31 22.70 22.92 22.57 22.83 0.0M
2023-08-30 22.57 22.83 22.48 22.70 0.0M
2023-08-29 22.70 22.70 22.39 22.48 0.0M
2023-08-28 22.92 22.92 22.43 22.61 0.0M
2023-08-25 22.79 23.05 22.74 22.92 0.0M
2023-08-24 23.27 23.32 22.83 22.88 0.0M
2023-08-23 23.14 23.63 22.97 23.05 0.0M
2023-08-22 23.23 23.23 22.74 22.79 0.0M
2023-08-21 23.45 23.45 22.92 22.92 0.0M
2023-08-18 25.70 26.40 25.55 26.05 0.0M
2023-08-17 25.15 25.85 25.10 25.85 0.0M
2023-08-16 25.30 25.60 25.00 25.45 0.0M
2023-08-15 25.45 25.50 25.25 25.30 0.0M
2023-08-14 26.05 26.05 25.05 25.15 0.0M
2023-08-11 26.10 26.25 25.80 25.90 0.0M
2023-08-10 26.65 26.65 26.05 26.10 0.0M
2023-08-09 27.25 27.25 26.80 26.80 0.0M
2023-08-08 27.45 27.70 27.10 27.30 0.0M
2023-08-07 27.45 27.65 27.20 27.45 0.0M
2023-08-04 26.95 27.45 26.90 27.40 0.0M
2023-08-02 27.45 27.50 26.85 26.95 0.0M
2023-08-01 27.75 28.00 27.35 27.45 0.0M
2023-07-31 27.80 28.20 27.35 27.60 0.0M
2023-07-28 27.25 27.50 27.10 27.25 0.0M
2023-07-27 26.50 27.55 26.45 27.45 0.0M
2023-07-26 26.95 27.15 26.25 26.45 0.0M
2023-07-25 26.60 27.30 26.45 26.95 0.0M
2023-07-24 26.60 26.65 26.05 26.15 0.0M
2023-07-21 26.70 26.75 26.50 26.55 0.0M
2023-07-20 27.15 27.15 26.75 27.00 0.0M
2023-07-19 27.10 27.25 26.75 26.80 0.0M
2023-07-18 27.70 27.70 26.90 27.00 0.0M
2023-07-17 27.00 27.65 26.75 27.45 0.0M
2023-07-14 27.00 27.20 26.90 26.90 0.0M
2023-07-13 27.00 27.30 26.90 27.00 0.0M
2023-07-12 27.25 27.25 26.75 26.85 0.0M
2023-07-11 27.90 27.90 27.10 27.15 0.0M
2023-07-10 27.55 28.20 27.35 27.45 0.0M
2023-07-07 28.50 28.50 27.80 28.05 0.0M
2023-07-06 28.40 28.75 28.35 28.60 0.0M
2023-07-05 28.45 28.90 28.30 28.40 0.0M
2023-07-04 27.50 28.70 27.50 28.45 0.0M
2023-07-03 27.40 27.80 27.30 27.50 0.0M
2023-06-30 27.30 27.30 27.00 27.20 0.0M
2023-06-29 26.90 27.15 26.90 27.10 0.0M
2023-06-28 26.75 27.20 26.75 26.80 0.0M
2023-06-27 27.00 27.10 26.70 26.70 0.0M
2023-06-26 27.55 27.55 27.00 27.15 0.0M
2023-06-21 27.60 27.75 27.55 27.55 0.0M
2023-06-20 28.05 28.05 27.60 27.60 0.0M
2023-06-19 28.10 28.15 27.80 27.80 0.0M
2023-06-16 28.50 28.65 28.05 28.10 0.0M
2023-06-15 27.95 28.50 27.90 28.50 0.0M
2023-06-14 27.80 28.15 27.75 28.00 0.0M
2023-06-13 27.80 27.90 27.65 27.80 0.0M
2023-06-12 28.25 28.25 27.55 27.65 0.0M
2023-06-09 28.55 28.55 28.15 28.30 0.0M
2023-06-08 28.90 28.90 28.30 28.30 0.0M
2023-06-07 28.60 28.80 28.55 28.55 0.0M
2023-06-06 29.10 29.15 28.40 28.55 0.0M
2023-06-05 29.05 29.40 28.95 29.20 0.0M
2023-06-02 28.85 29.25 28.65 28.90 0.0M
2023-06-01 28.85 28.85 28.50 28.50 0.0M
2023-05-31 28.45 28.90 28.45 28.75 0.0M
2023-05-30 28.65 28.70 28.35 28.45 0.0M
2023-05-29 28.35 28.85 28.35 28.65 0.0M
2023-05-26 28.90 28.90 28.20 28.30 0.0M
2023-05-25 29.25 29.35 28.70 28.80 0.0M
2023-05-24 28.90 29.20 28.60 29.00 0.0M
2023-05-23 29.30 29.30 28.80 28.90 0.0M
2023-05-22 28.90 29.15 28.80 29.00 0.0M
2023-05-19 28.60 28.90 28.25 28.70 0.0M
2023-05-18 28.75 28.75 28.45 28.60 0.0M
2023-05-17 28.40 28.70 28.30 28.50 0.0M
2023-05-16 28.20 28.50 28.15 28.40 0.0M
2023-05-15 28.45 28.45 27.75 27.95 0.0M
2023-05-12 27.90 28.65 27.85 28.55 0.0M
2023-05-11 28.85 28.95 27.90 28.05 0.0M
2023-05-10 29.05 29.20 28.55 28.85 0.0M
2023-05-09 30.60 30.60 29.30 29.30 0.0M
2023-05-08 30.45 30.90 30.30 30.30 0.0M
2023-05-05 29.80 31.75 29.80 30.10 0.0M
2023-05-04 30.10 30.70 29.60 29.70 0.0M
2023-05-03 28.50 30.30 28.05 30.10 0.0M
2023-05-02 28.70 28.70 28.30 28.50 0.0M
2023-04-28 28.15 29.00 28.15 28.65 0.0M
2023-04-27 28.10 28.20 27.60 27.90 0.0M
2023-04-26 27.80 28.20 27.50 28.15 0.0M
2023-04-25 29.10 29.10 27.70 27.85 0.0M
2023-04-24 28.80 29.20 28.20 29.00 0.0M
2023-04-21 30.20 30.50 28.70 28.80 0.0M
2023-04-20 31.05 31.25 29.90 29.95 0.0M
2023-04-19 31.30 31.50 31.00 31.05 0.0M
2023-04-18 31.20 31.80 30.85 30.90 0.0M
2023-04-17 30.90 31.15 30.75 30.85 0.0M
2023-04-14 31.00 31.20 30.55 30.55 0.0M
2023-04-13 30.80 31.20 30.60 30.90 0.0M
2023-04-12 30.40 31.35 30.05 30.90 0.0M
2023-04-11 30.55 31.00 30.10 30.25 0.0M
2023-04-10 29.90 31.20 29.75 30.75 0.0M
2023-04-07 30.90 31.40 29.90 29.90 0.0M
2023-04-06 29.70 30.50 29.15 30.50 0.0M
2023-03-31 29.90 30.10 29.50 29.70 0.0M
2023-03-30 29.30 29.80 29.10 29.65 0.0M
2023-03-29 29.80 30.25 29.15 29.15 0.0M
2023-03-28 30.20 30.40 29.25 29.40 0.0M
2023-03-27 30.35 30.55 30.00 30.10 0.0M
2023-03-24 31.15 31.20 30.15 30.15 0.0M
2023-03-23 30.85 31.15 30.60 30.75 0.0M
2023-03-22 31.30 31.30 30.50 30.85 0.0M
2023-03-21 30.60 31.05 30.15 30.85 0.0M
2023-03-20 30.00 30.55 29.60 30.15 0.0M
2023-03-17 30.30 31.15 29.75 29.80 0.0M
2023-03-16 29.80 30.35 28.90 29.60 0.0M
2023-03-15 29.80 30.60 29.50 29.80 0.0M
2023-03-14 29.10 29.60 29.05 29.40 0.0M
2023-03-13 28.20 30.20 27.90 29.80 0.0M
2023-03-10 27.90 28.80 27.60 28.10 0.0M
2023-03-09 28.90 29.00 27.90 28.00 0.0M
2023-03-08 28.30 28.95 27.90 28.70 0.0M
2023-03-07 28.00 28.40 27.45 28.20 0.0M
2023-03-06 26.85 28.20 26.75 27.65 0.0M
2023-03-03 27.70 27.90 26.85 26.90 0.0M
2023-03-02 25.50 26.75 25.45 26.70 0.0M
2023-03-01 25.20 25.50 25.05 25.45 0.0M
2023-02-24 25.50 25.50 25.10 25.20 0.0M
2023-02-23 25.30 25.50 25.15 25.25 0.0M
2023-02-22 25.10 25.50 24.95 25.25 0.0M
2023-02-21 25.45 25.75 25.20 25.25 0.0M
2023-02-20 25.85 25.85 25.45 25.45 0.0M
2023-02-17 25.10 25.75 25.05 25.45 0.0M
2023-02-16 25.10 25.60 25.00 25.20 0.0M
2023-02-15 24.95 25.10 24.60 24.85 0.0M
2023-02-14 24.55 24.95 24.55 24.90 0.0M
2023-02-13 24.40 24.75 24.30 24.60 0.0M
2023-02-10 25.00 25.10 24.40 24.60 0.0M
2023-02-09 24.95 25.30 24.75 25.00 0.0M
2023-02-08 24.90 25.00 24.80 24.95 0.0M
2023-02-07 25.20 25.20 24.85 24.90 0.0M
2023-02-06 24.75 25.25 24.75 25.15 0.0M
2023-02-03 24.90 24.95 24.55 24.70 0.0M
2023-02-02 24.75 25.10 24.70 24.90 0.0M
2023-02-01 24.45 25.10 24.15 24.45 0.0M
2023-01-31 24.15 24.45 24.00 24.35 0.0M
2023-01-30 24.00 24.15 23.90 24.10 0.0M
2023-01-17 23.55 23.80 23.20 23.75 0.0M
2023-01-16 23.05 23.60 22.95 23.50 0.0M
2023-01-13 23.35 23.35 22.90 23.00 0.0M
2023-01-12 23.60 23.60 23.05 23.05 0.0M
2023-01-11 23.95 23.95 23.50 23.50 0.0M
2023-01-10 23.70 24.00 23.65 23.80 0.0M
2023-01-09 23.55 23.80 23.50 23.70 0.0M
2023-01-06 23.35 23.65 23.35 23.65 0.0M
2023-01-05 23.80 23.90 23.45 23.45 0.0M
2023-01-04 23.30 23.85 23.30 23.65 0.0M
2023-01-03 23.15 23.30 22.95 23.30 0.0M