Ablerex Electronics Co Ltd (3628)

3628
🏛️ 대만 →
67.50
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
2022-12-30 42.70 42.95 42.30 42.60 0.0M
2022-12-29 42.75 42.75 42.55 42.60 0.0M
2022-12-28 43.30 43.35 43.00 43.00 0.0M
2022-12-27 43.25 43.90 43.25 43.40 0.0M
2022-12-26 43.90 43.90 43.00 43.25 0.0M
2022-12-23 44.00 44.00 43.00 43.40 0.0M
2022-12-22 44.00 44.95 43.55 43.70 0.0M
2022-12-21 44.05 44.45 43.60 43.85 0.0M
2022-12-20 44.55 45.80 43.50 43.70 0.0M
2022-12-19 45.95 46.65 44.55 44.55 0.0M
2022-12-16 43.50 45.45 43.50 45.00 0.0M
2022-12-15 45.20 45.20 43.70 44.10 0.0M
2022-12-14 43.25 45.20 43.00 44.45 0.0M
2022-12-13 44.35 44.60 42.45 42.45 0.0M
2022-12-12 45.20 46.05 43.50 44.20 0.0M
2022-12-09 41.00 43.35 40.40 41.90 0.0M
2022-12-08 39.70 40.90 39.70 40.30 0.0M
2022-12-07 40.70 40.70 39.65 40.30 0.0M
2022-12-06 41.00 41.10 40.30 40.40 0.0M
2022-12-05 40.90 41.00 40.65 40.75 0.0M
2022-12-02 40.35 40.50 40.00 40.45 0.0M
2022-12-01 40.65 41.00 39.50 40.00 0.0M
2022-11-30 37.80 41.00 37.80 40.25 0.0M
2022-11-29 37.50 37.65 37.20 37.65 0.0M
2022-11-28 37.30 37.60 37.10 37.55 0.0M
2022-11-25 37.95 37.95 37.00 37.30 0.0M
2022-11-24 38.20 38.20 37.30 37.35 0.0M
2022-11-23 36.90 37.50 36.90 37.50 0.0M
2022-11-22 37.40 37.40 37.05 37.10 0.0M
2022-11-21 37.65 37.95 37.30 37.30 0.0M
2022-11-18 38.00 38.20 37.35 37.65 0.0M
2022-11-17 38.05 38.30 38.00 38.30 0.0M
2022-11-16 38.10 39.00 38.00 38.05 0.0M
2022-11-15 38.60 38.80 38.35 38.50 0.0M
2022-11-14 39.30 39.30 38.00 38.60 0.0M
2022-11-11 38.85 39.50 38.65 38.70 0.0M
2022-11-10 38.00 38.75 38.00 38.65 0.0M
2022-11-09 37.80 38.45 37.80 38.40 0.0M
2022-11-08 38.00 38.00 37.70 37.70 0.0M
2022-11-07 37.50 38.15 37.50 37.70 0.0M
2022-11-04 37.25 37.25 36.55 37.00 0.0M
2022-11-03 35.50 37.30 35.50 37.25 0.0M
2022-11-02 35.25 35.75 35.00 35.55 0.0M
2022-11-01 35.35 35.35 35.05 35.10 0.0M
2022-10-31 35.00 35.20 34.55 35.00 0.0M
2022-10-28 34.90 34.90 34.80 34.80 0.0M
2022-10-27 34.95 35.00 34.65 35.00 0.0M
2022-10-26 34.50 34.95 34.50 34.75 0.0M
2022-10-25 35.00 35.20 34.60 34.60 0.0M
2022-10-24 34.75 35.90 34.75 35.00 0.0M
2022-10-21 34.85 35.40 34.65 34.65 0.0M
2022-10-20 35.90 35.90 34.85 34.85 0.0M
2022-10-19 34.85 35.40 34.85 35.00 0.0M
2022-10-18 34.90 34.95 34.65 34.85 0.0M
2022-10-17 34.85 34.95 34.20 34.65 0.0M
2022-10-14 34.80 36.00 34.80 35.50 0.0M
2022-10-13 36.35 36.35 34.40 34.55 0.0M
2022-10-12 36.50 37.20 36.10 36.30 0.0M
2022-10-11 37.80 39.10 36.05 36.40 0.0M
2022-10-07 37.85 38.05 37.75 37.80 0.0M
2022-10-06 37.55 37.60 36.95 37.25 0.0M
2022-10-05 37.50 38.30 37.35 37.45 0.0M
2022-10-04 38.20 38.20 37.45 37.50 0.0M
2022-10-03 37.65 37.65 36.55 36.80 0.0M
2022-09-30 36.95 37.95 36.05 37.70 0.0M
2022-09-29 36.20 37.75 36.20 37.35 0.0M
2022-09-28 38.70 38.70 35.10 35.10 0.0M
2022-09-27 38.70 39.80 37.25 38.70 0.0M
2022-09-26 40.50 40.60 36.85 38.75 0.0M
2022-09-23 42.35 42.35 40.90 40.90 0.0M
2022-09-22 41.55 42.60 41.45 41.80 0.0M
2022-09-21 43.15 43.15 42.10 42.10 0.0M
2022-09-20 42.60 42.95 41.95 42.80 0.0M
2022-09-19 43.00 43.05 42.00 42.15 0.0M
2022-09-16 42.95 43.25 42.50 42.70 0.0M
2022-09-15 42.95 43.50 42.95 42.95 0.0M
2022-09-14 42.00 43.40 41.85 42.95 0.0M
2022-09-13 43.10 43.60 42.90 42.95 0.0M
2022-09-12 43.75 43.75 42.60 43.50 0.0M
2022-09-08 42.05 43.55 42.05 42.70 0.0M
2022-09-07 43.00 43.80 41.60 41.85 0.0M
2022-09-06 46.80 46.80 42.85 43.00 0.0M
2022-09-05 47.00 48.50 46.20 46.80 0.0M
2022-09-02 42.10 46.20 42.10 46.20 0.0M
2022-09-01 41.20 42.50 41.10 42.00 0.0M
2022-08-31 41.20 41.30 40.80 41.20 0.0M
2022-08-30 40.90 41.80 40.80 41.20 0.0M
2022-08-29 40.75 40.75 40.20 40.55 0.0M
2022-08-26 41.60 41.95 41.25 41.40 0.0M
2022-08-25 40.95 43.00 40.95 41.35 0.0M
2022-08-24 40.15 40.35 40.00 40.10 0.0M
2022-08-23 40.30 40.70 40.10 40.10 0.0M
2022-08-22 40.90 41.00 40.60 40.80 0.0M
2022-08-19 40.90 41.00 40.40 40.50 0.0M
2022-08-18 40.90 41.00 40.50 40.70 0.0M
2022-08-17 41.60 42.00 41.50 41.70 0.0M
2022-08-16 41.00 42.85 41.00 41.55 0.0M
2022-08-15 40.05 40.70 40.00 40.70 0.0M
2022-08-12 40.00 40.20 39.80 40.00 0.0M
2022-08-11 40.55 40.55 40.10 40.20 0.0M
2022-08-10 41.20 41.20 40.30 40.40 0.0M
2022-08-09 41.20 41.20 40.40 40.50 0.0M
2022-08-08 40.05 41.00 40.05 40.65 0.0M
2022-08-05 39.70 40.65 39.70 40.00 0.0M
2022-08-04 39.40 39.70 39.00 39.70 0.0M
2022-08-03 39.30 40.45 39.30 39.60 0.0M
2022-08-02 42.00 42.00 40.05 40.50 0.0M
2022-08-01 42.70 42.70 41.90 41.90 0.0M
2022-07-29 42.85 42.85 42.05 42.80 0.0M
2022-07-28 42.50 42.50 41.45 42.10 0.0M
2022-07-27 42.20 42.20 41.30 41.30 0.0M
2022-07-26 42.55 42.55 41.00 41.25 0.0M
2022-07-25 43.00 43.90 42.50 42.70 0.0M
2022-07-22 40.85 43.20 40.65 42.20 0.0M
2022-07-21 40.10 41.00 39.70 40.80 0.0M
2022-07-20 40.75 40.80 40.10 40.10 0.0M
2022-07-19 40.20 41.80 40.20 40.60 0.0M
2022-07-18 39.60 40.30 39.60 40.00 0.0M
2022-07-15 40.00 40.00 39.55 39.60 0.0M
2022-07-14 39.25 40.35 39.10 39.80 0.0M
2022-07-13 40.25 40.25 38.75 39.25 0.0M
2022-07-12 40.10 40.10 38.30 38.85 0.0M
2022-07-11 40.85 40.85 40.00 40.50 0.0M
2022-07-08 41.00 41.30 40.45 40.85 0.0M
2022-07-07 40.00 40.45 39.30 39.85 0.0M
2022-07-06 41.65 41.65 39.35 39.35 0.0M
2022-07-05 40.95 41.80 40.10 41.60 0.0M
2022-07-04 40.30 41.00 39.60 39.90 0.0M
2022-07-01 42.00 42.45 39.70 39.70 0.0M
2022-06-30 41.80 43.65 40.65 41.95 0.0M
2022-06-29 42.30 43.45 42.00 42.10 0.0M
2022-06-28 44.50 44.80 42.70 42.70 0.0M
2022-06-27 43.30 44.55 42.50 44.30 0.0M
2022-06-24 41.05 42.65 41.05 42.50 0.0M
2022-06-23 40.70 42.90 40.30 41.05 0.0M
2022-06-22 41.35 42.40 39.30 39.55 0.0M
2022-06-21 38.20 41.75 38.20 41.35 0.0M
2022-06-20 40.80 40.80 38.10 38.10 0.0M
2022-06-17 41.60 41.60 40.20 40.65 0.0M
2022-06-16 43.05 43.80 41.50 41.70 0.0M
2022-06-15 43.50 43.65 42.50 42.95 0.0M
2022-06-14 44.10 44.35 42.65 43.35 0.0M
2022-06-13 45.55 45.55 44.00 44.35 0.0M
2022-06-10 45.05 45.55 45.05 45.55 0.0M
2022-06-09 45.25 45.90 45.10 45.90 0.0M
2022-06-08 46.10 46.15 45.20 45.20 0.0M
2022-06-07 45.90 46.20 45.40 46.00 0.0M
2022-06-06 45.20 46.20 45.05 45.95 0.0M
2022-06-02 45.20 45.45 44.55 45.00 0.0M
2022-06-01 44.45 45.80 44.45 45.10 0.0M
2022-05-31 45.20 45.40 44.45 44.45 0.0M
2022-05-30 43.35 45.20 43.35 45.00 0.0M
2022-05-27 44.00 44.00 43.25 43.30 0.0M
2022-05-26 45.15 45.15 43.15 43.15 0.0M
2022-05-25 44.50 45.25 44.20 44.45 0.0M
2022-05-24 46.80 47.10 44.30 44.50 0.0M
2022-05-23 45.00 46.90 44.85 46.40 0.0M
2022-05-20 45.20 45.60 44.65 44.70 0.0M
2022-05-19 44.00 45.55 43.65 44.70 0.0M
2022-05-18 44.35 45.80 43.55 44.85 0.0M
2022-05-17 44.00 45.10 43.50 44.05 0.0M
2022-05-16 43.20 45.00 43.20 44.00 0.0M
2022-05-13 41.85 43.40 41.85 43.20 0.0M
2022-05-12 42.60 44.10 41.75 41.75 0.0M
2022-05-11 43.70 45.10 43.05 43.50 0.0M
2022-05-10 43.65 45.10 41.75 44.60 0.0M
2022-05-09 48.20 48.20 44.60 44.60 0.0M
2022-05-06 47.80 49.25 47.35 48.40 0.0M
2022-05-05 49.10 49.30 48.00 48.35 0.0M
2022-05-04 49.40 49.90 48.45 48.55 0.0M
2022-05-03 48.80 49.20 47.80 48.40 0.0M
2022-04-29 48.30 49.75 47.35 48.95 0.0M
2022-04-28 48.60 49.05 47.35 47.75 0.0M
2022-04-27 46.30 49.70 46.30 48.60 0.0M
2022-04-25 46.00 46.10 44.15 44.25 0.0M
2022-04-22 46.30 47.40 45.70 46.10 0.0M
2022-04-21 48.70 48.75 46.65 46.85 0.0M
2022-04-20 48.55 48.95 48.20 48.45 0.0M
2022-04-19 50.00 50.20 48.15 48.20 0.0M
2022-04-18 49.50 49.50 47.90 48.15 0.0M
2022-04-15 50.60 51.50 49.70 49.75 0.0M
2022-04-14 50.50 51.20 49.50 50.80 0.0M
2022-04-13 49.80 50.40 49.50 49.90 0.0M
2022-04-12 50.00 50.20 48.10 48.75 0.0M
2022-04-11 51.80 51.90 50.30 50.30 0.0M
2022-04-08 51.40 52.40 50.70 51.70 0.0M
2022-04-07 57.50 57.60 51.50 51.50 0.0M
2022-04-06 56.70 58.00 56.60 57.20 0.0M
2022-04-01 57.00 58.30 56.30 57.40 0.0M
2022-03-31 59.30 61.80 57.90 57.90 0.0M
2022-03-30 57.20 59.60 57.20 58.00 0.0M
2022-03-29 56.80 57.00 56.00 56.00 0.0M
2022-03-28 57.00 57.40 55.60 56.40 0.0M
2022-03-25 57.80 57.80 56.10 56.60 0.0M
2022-03-24 57.10 59.40 57.00 57.00 0.0M
2022-03-23 59.60 59.90 56.60 57.00 0.0M
2022-03-22 59.90 62.10 58.40 59.00 0.0M
2022-03-21 57.50 62.40 57.40 59.40 0.0M
2022-03-18 55.50 58.00 55.50 57.50 0.0M
2022-03-17 59.00 59.40 56.00 56.50 0.0M
2022-03-16 56.90 58.80 55.90 58.20 0.0M
2022-03-15 60.00 61.70 55.50 55.50 0.0M
2022-03-14 59.50 62.70 57.60 59.90 0.0M
2022-03-11 56.00 61.00 55.10 58.90 0.0M
2022-03-10 51.80 56.40 50.90 56.40 0.0M
2022-03-09 49.50 53.30 48.80 51.30 0.0M
2022-03-08 50.00 52.20 48.30 48.65 0.0M
2022-03-07 49.90 53.80 47.80 49.45 0.0M
2022-03-04 49.60 52.30 49.30 49.50 0.0M
2022-03-03 44.10 47.70 44.10 47.70 0.0M
2022-03-02 44.10 44.45 43.25 43.40 0.0M
2022-03-01 42.90 43.85 42.45 43.85 0.0M
2022-02-25 41.35 42.35 41.35 42.00 0.0M
2022-02-24 43.60 43.60 40.35 41.30 0.0M
2022-02-23 42.35 43.65 42.35 43.60 0.0M
2022-02-22 45.00 45.00 42.00 42.30 0.0M
2022-02-21 44.65 46.40 44.30 45.15 0.0M
2022-02-18 45.20 45.75 44.50 44.65 0.0M
2022-02-17 47.25 47.25 45.50 45.85 0.0M
2022-02-16 47.50 47.55 46.50 46.50 0.0M
2022-02-15 45.60 47.95 44.80 46.50 0.0M
2022-02-14 48.00 48.00 46.00 46.40 0.0M
2022-02-11 47.90 48.85 47.60 48.60 0.0M
2022-02-10 49.45 50.30 48.35 48.60 0.0M
2022-02-09 47.65 50.10 47.65 49.40 0.0M
2022-02-08 46.65 48.95 45.65 47.65 0.0M
2022-02-07 46.85 46.85 44.70 45.50 0.0M
2022-01-26 45.70 45.70 43.60 45.00 0.0M
2022-01-25 45.15 45.80 43.00 44.45 0.0M
2022-01-24 46.50 46.50 44.00 45.00 0.0M
2022-01-21 46.90 48.30 46.50 46.50 0.0M
2022-01-20 48.00 48.70 47.05 47.40 0.0M
2022-01-19 47.80 50.00 47.05 47.20 0.0M
2022-01-18 49.40 49.85 48.10 48.10 0.0M
2022-01-17 48.90 50.60 48.30 49.65 0.0M
2022-01-14 50.80 50.80 48.25 48.25 0.0M
2022-01-13 50.50 52.60 49.00 51.00 0.0M
2022-01-12 52.00 54.00 50.60 51.00 0.0M
2022-01-11 48.90 49.25 48.70 49.25 0.0M
2022-01-10 45.05 45.60 44.55 44.80 0.0M
2022-01-07 44.80 47.35 44.75 45.65 0.0M
2022-01-06 46.05 47.70 45.30 45.60 0.0M
2022-01-05 50.00 51.70 47.10 47.10 0.0M
2022-01-04 47.55 47.55 46.00 47.55 0.0M
2022-01-03 39.45 43.25 39.45 43.25 0.0M