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
2023-12-29 43.40 43.55 43.40 43.40 0.0M
2023-12-28 43.55 43.55 43.45 43.50 0.0M
2023-12-27 43.55 43.55 43.30 43.55 0.0M
2023-12-26 43.35 43.75 43.30 43.40 0.0M
2023-12-25 43.40 43.40 43.30 43.30 0.0M
2023-12-22 43.35 43.40 43.30 43.30 0.0M
2023-12-21 43.35 43.45 43.35 43.40 0.0M
2023-12-20 43.50 43.70 43.40 43.55 0.0M
2023-12-19 43.30 43.50 42.95 43.50 0.0M
2023-12-18 43.65 43.65 43.45 43.60 0.0M
2023-12-15 43.55 43.80 43.55 43.65 0.0M
2023-12-14 43.50 43.70 43.45 43.50 0.0M
2023-12-13 43.50 43.75 43.40 43.50 0.0M
2023-12-12 44.25 44.25 43.70 43.70 0.0M
2023-12-11 43.80 44.25 43.80 43.80 0.0M
2023-12-08 43.50 43.65 43.45 43.65 0.0M
2023-12-07 43.60 43.80 43.40 43.40 0.0M
2023-12-06 44.00 44.00 43.55 43.60 0.0M
2023-12-05 44.15 44.20 43.70 43.85 0.0M
2023-12-04 44.25 44.25 43.75 44.15 0.0M
2023-12-01 43.55 44.30 43.55 43.95 0.0M
2023-11-30 43.30 43.60 43.25 43.55 0.0M
2023-11-29 43.25 44.10 43.25 43.30 0.0M
2023-11-28 42.60 43.75 42.60 43.25 0.0M
2023-11-27 42.25 42.75 42.25 42.40 0.0M
2023-11-24 43.35 43.35 42.60 42.60 0.0M
2023-11-23 43.00 43.05 42.05 42.70 0.0M
2023-11-22 43.00 43.00 41.50 42.40 0.0M
2023-11-21 42.80 43.20 42.80 42.85 0.0M
2023-11-20 42.75 42.95 42.75 42.75 0.0M
2023-11-17 42.90 42.90 42.55 42.75 0.0M
2023-11-16 41.80 43.40 41.80 42.90 0.0M
2023-11-15 40.65 41.45 40.65 41.45 0.0M
2023-11-14 40.40 40.75 40.35 40.75 0.0M
2023-11-13 40.35 40.70 40.30 40.35 0.0M
2023-11-10 40.35 40.45 40.30 40.35 0.0M
2023-11-09 40.55 40.60 40.35 40.35 0.0M
2023-11-08 40.55 40.65 40.55 40.60 0.0M
2023-11-07 40.35 40.45 40.10 40.30 0.0M
2023-11-06 39.90 40.40 39.80 40.35 0.0M
2023-11-03 40.00 40.15 39.80 39.80 0.0M
2023-11-02 40.45 40.45 40.00 40.10 0.0M
2023-11-01 40.00 40.00 39.60 39.80 0.0M
2023-10-31 40.30 40.35 39.50 39.90 0.0M
2023-10-30 40.50 40.50 40.15 40.15 0.0M
2023-10-27 40.35 40.50 40.20 40.20 0.0M
2023-10-26 40.50 40.70 40.20 40.30 0.0M
2023-10-25 40.20 40.85 40.20 40.50 0.0M
2023-10-24 40.00 40.20 39.90 40.20 0.0M
2023-10-23 40.25 40.25 39.90 39.95 0.0M
2023-10-20 40.55 40.65 40.10 40.35 0.0M
2023-10-19 41.05 41.05 40.85 40.85 0.0M
2023-10-18 40.75 41.05 40.50 40.80 0.0M
2023-10-17 41.20 41.20 40.85 40.85 0.0M
2023-10-16 41.00 41.20 40.70 40.70 0.0M
2023-10-13 41.70 41.70 40.70 40.80 0.0M
2023-10-12 41.50 42.00 41.35 41.70 0.0M
2023-10-11 42.10 42.50 41.75 42.40 0.0M
2023-10-06 42.30 42.30 42.10 42.15 0.0M
2023-10-05 41.90 42.65 41.90 42.35 0.0M
2023-10-04 41.75 42.40 41.40 41.90 0.0M
2023-10-03 42.60 42.80 42.10 42.15 0.0M
2023-10-02 41.30 42.10 41.30 42.10 0.0M
2023-09-28 42.00 42.05 41.25 41.35 0.0M
2023-09-27 41.30 41.85 41.20 41.45 0.0M
2023-09-26 42.45 42.55 41.85 41.85 0.0M
2023-09-25 41.60 42.15 41.50 41.85 0.0M
2023-09-22 42.20 42.20 41.85 41.90 0.0M
2023-09-21 41.40 42.00 41.20 41.35 0.0M
2023-09-20 41.95 42.90 41.70 41.75 0.0M
2023-09-19 42.25 42.35 41.95 41.95 0.0M
2023-09-18 42.45 42.55 42.25 42.25 0.0M
2023-09-15 42.90 42.90 42.30 42.45 0.0M
2023-09-14 42.50 42.90 42.50 42.90 0.0M
2023-09-13 43.00 43.00 42.45 42.50 0.0M
2023-09-12 42.65 43.10 42.30 43.10 0.0M
2023-09-11 43.20 43.30 42.15 42.60 0.0M
2023-09-08 42.90 42.95 42.05 42.60 0.0M
2023-09-07 43.00 43.15 42.95 43.10 0.0M
2023-09-06 43.25 43.80 43.10 43.15 0.0M
2023-09-05 43.00 43.35 42.70 43.35 0.0M
2023-09-04 42.65 43.10 42.55 42.90 0.0M
2023-09-01 42.25 42.95 41.95 42.65 0.0M
2023-08-31 43.70 43.70 43.10 43.15 0.0M
2023-08-30 42.80 44.20 42.40 43.40 0.0M
2023-08-29 41.10 42.45 41.10 42.00 0.0M
2023-08-28 43.40 43.40 40.90 41.00 0.0M
2023-08-25 44.60 44.90 44.20 44.90 0.0M
2023-08-24 44.50 44.95 44.50 44.60 0.0M
2023-08-23 43.90 44.30 43.60 44.00 0.0M
2023-08-22 45.00 45.20 43.65 44.10 0.0M
2023-08-21 45.00 45.00 44.40 44.55 0.0M
2023-08-18 44.50 45.10 44.30 44.95 0.0M
2023-08-17 44.50 45.25 44.10 44.65 0.0M
2023-08-16 44.30 44.90 43.85 44.40 0.0M
2023-08-15 44.40 45.20 44.05 45.10 0.0M
2023-08-14 46.00 46.00 43.05 44.05 0.0M
2023-08-11 47.75 47.75 46.10 46.45 0.0M
2023-08-10 48.05 49.10 47.70 47.75 0.0M
2023-08-09 48.10 48.45 47.30 48.05 0.0M
2023-08-08 47.90 48.25 47.20 47.20 0.0M
2023-08-07 47.10 47.95 46.55 47.90 0.0M
2023-08-04 47.00 47.45 46.60 47.15 0.0M
2023-08-02 47.60 48.15 47.00 47.20 0.0M
2023-08-01 48.40 48.55 47.50 47.75 0.0M
2023-07-31 48.60 49.00 48.25 48.40 0.0M
2023-07-28 48.50 49.10 47.85 48.55 0.0M
2023-07-27 47.50 48.75 47.50 48.50 0.0M
2023-07-26 48.50 48.50 47.70 47.70 0.0M
2023-07-25 48.45 49.00 48.40 48.45 0.0M
2023-07-24 49.00 49.05 48.25 48.40 0.0M
2023-07-21 48.55 49.80 48.55 49.60 0.0M
2023-07-20 48.05 48.70 48.05 48.55 0.0M
2023-07-19 49.80 49.80 48.30 48.35 0.0M
2023-07-18 51.00 51.00 49.30 49.60 0.0M
2023-07-17 49.60 51.00 49.30 51.00 0.0M
2023-07-14 50.20 50.60 49.75 49.80 0.0M
2023-07-13 50.00 51.50 49.60 49.60 0.0M
2023-07-12 51.40 51.40 49.50 49.85 0.0M
2023-07-11 52.10 52.10 51.30 51.40 0.0M
2023-07-10 51.30 52.50 50.80 52.30 0.0M
2023-07-07 53.00 53.00 51.00 51.30 0.0M
2023-07-06 53.70 54.50 53.40 53.40 0.0M
2023-07-05 54.00 55.00 54.00 54.40 0.0M
2023-07-04 54.50 54.50 53.60 54.00 0.0M
2023-07-03 55.00 55.30 54.30 54.70 0.0M
2023-06-30 54.00 54.90 53.50 54.40 0.0M
2023-06-29 53.70 54.00 53.10 53.60 0.0M
2023-06-28 54.90 54.90 53.40 53.40 0.0M
2023-06-27 56.40 56.40 54.10 54.20 0.0M
2023-06-26 56.40 57.00 55.50 56.00 0.0M
2023-06-21 56.50 56.50 55.50 55.70 0.0M
2023-06-20 54.80 55.70 54.30 55.60 0.0M
2023-06-19 55.60 55.60 54.50 55.00 0.0M
2023-06-16 56.10 56.90 55.20 55.60 0.0M
2023-06-15 55.20 56.10 54.50 55.50 0.0M
2023-06-14 56.40 56.40 55.20 55.20 0.0M
2023-06-13 56.90 57.40 56.00 56.00 0.0M
2023-06-12 59.80 60.00 55.50 56.20 0.0M
2023-06-09 58.50 60.40 58.00 60.00 0.0M
2023-06-08 57.20 60.00 57.20 58.40 0.0M
2023-06-07 58.30 59.60 57.90 58.00 0.0M
2023-06-06 59.90 60.50 58.00 58.30 0.0M
2023-06-05 57.30 59.90 57.30 58.00 0.0M
2023-06-02 55.10 59.60 53.90 56.70 0.0M
2023-06-01 56.00 56.00 54.20 54.40 0.0M
2023-05-31 53.70 55.80 53.60 55.40 0.0M
2023-05-30 55.70 56.30 53.80 54.00 0.0M
2023-05-29 52.80 54.40 52.60 53.80 0.0M
2023-05-26 55.00 55.00 53.20 53.30 0.0M
2023-05-25 56.10 56.30 54.10 54.40 0.0M
2023-05-24 56.00 56.10 53.80 55.50 0.0M
2023-05-23 54.00 57.20 53.20 56.00 0.0M
2023-05-22 53.30 53.70 52.30 52.40 0.0M
2023-05-19 52.00 53.30 51.60 52.40 0.0M
2023-05-18 51.70 52.40 51.00 51.60 0.0M
2023-05-17 49.50 50.70 49.35 50.20 0.0M
2023-05-16 48.30 49.85 48.00 49.55 0.0M
2023-05-15 48.30 48.30 47.30 47.85 0.0M
2023-05-12 47.60 48.45 47.35 48.30 0.0M
2023-05-11 48.95 49.85 47.65 47.75 0.0M
2023-05-10 47.70 48.75 47.20 48.40 0.0M
2023-05-09 50.10 50.20 47.70 47.70 0.0M
2023-05-08 52.00 52.00 50.70 50.80 0.0M
2023-05-05 51.80 52.50 50.90 51.00 0.0M
2023-05-04 51.40 51.50 50.50 51.50 0.0M
2023-05-03 50.90 51.30 50.40 50.80 0.0M
2023-05-02 50.00 51.90 49.90 51.40 0.0M
2023-04-28 49.20 50.30 48.60 49.90 0.0M
2023-04-27 49.05 49.05 48.60 48.60 0.0M
2023-04-26 49.00 49.20 48.05 49.00 0.0M
2023-04-25 49.20 49.25 47.65 48.65 0.0M
2023-04-24 49.60 50.00 48.75 49.05 0.0M
2023-04-21 52.70 53.50 49.00 49.45 0.0M
2023-04-20 52.20 53.80 51.60 52.00 0.0M
2023-04-19 51.30 53.00 50.80 51.30 0.0M
2023-04-18 50.80 51.70 50.30 50.30 0.0M
2023-04-17 50.20 50.90 50.00 50.80 0.0M
2023-04-14 50.30 51.10 49.85 49.90 0.0M
2023-04-13 51.90 51.90 50.40 50.50 0.0M
2023-04-12 51.30 54.70 50.60 53.10 0.0M
2023-04-11 49.50 50.80 49.30 50.70 0.0M
2023-04-10 49.10 49.80 49.10 49.55 0.0M
2023-04-07 49.00 49.85 48.95 49.10 0.0M
2023-04-06 49.00 49.70 48.70 49.35 0.0M
2023-03-31 48.80 49.60 48.60 48.95 0.0M
2023-03-30 48.35 48.80 48.15 48.50 0.0M
2023-03-29 47.85 48.65 47.85 48.30 0.0M
2023-03-28 50.30 50.30 47.85 48.15 0.0M
2023-03-27 50.10 50.70 49.60 50.20 0.0M
2023-03-24 51.20 51.20 49.25 49.60 0.0M
2023-03-23 51.40 51.90 49.10 49.60 0.0M
2023-03-22 48.25 49.60 46.90 49.60 0.0M
2023-03-21 45.65 46.70 45.10 45.10 0.0M
2023-03-20 43.75 45.90 43.75 45.00 0.0M
2023-03-17 43.80 44.10 43.00 43.35 0.0M
2023-03-16 43.50 43.50 42.60 42.75 0.0M
2023-03-15 43.35 43.80 43.05 43.50 0.0M
2023-03-14 42.80 43.50 42.80 43.00 0.0M
2023-03-13 44.10 44.10 42.55 43.20 0.0M
2023-03-10 45.50 45.50 44.05 44.10 0.0M
2023-03-09 46.20 46.55 45.65 45.70 0.0M
2023-03-08 45.95 46.75 45.50 46.20 0.0M
2023-03-07 45.75 46.25 45.10 45.65 0.0M
2023-03-06 44.00 48.25 44.00 46.40 0.0M
2023-03-03 44.55 44.55 43.70 43.90 0.0M
2023-03-02 44.20 44.35 44.00 44.05 0.0M
2023-03-01 44.75 44.75 44.05 44.10 0.0M
2023-02-24 44.65 44.65 44.00 44.15 0.0M
2023-02-23 43.55 44.45 43.55 43.95 0.0M
2023-02-22 43.25 43.30 42.50 43.20 0.0M
2023-02-21 43.10 43.10 42.50 42.70 0.0M
2023-02-20 42.75 43.45 42.65 42.85 0.0M
2023-02-17 41.80 42.40 41.80 42.10 0.0M
2023-02-16 42.95 43.20 42.45 42.45 0.0M
2023-02-15 41.20 42.30 41.20 42.20 0.0M
2023-02-14 41.15 41.20 40.85 41.20 0.0M
2023-02-13 41.25 41.25 40.50 41.10 0.0M
2023-02-10 40.90 41.25 40.90 41.25 0.0M
2023-02-09 41.00 41.25 41.00 41.05 0.0M
2023-02-08 41.20 41.20 41.10 41.10 0.0M
2023-02-07 41.20 41.30 41.05 41.15 0.0M
2023-02-06 41.25 41.35 41.10 41.30 0.0M
2023-02-03 41.30 41.30 41.05 41.20 0.0M
2023-02-02 41.20 41.40 41.10 41.30 0.0M
2023-02-01 41.25 41.80 41.00 41.00 0.0M
2023-01-31 41.20 41.20 41.05 41.15 0.0M
2023-01-30 40.85 41.10 40.85 41.05 0.0M
2023-01-17 40.40 40.95 40.40 40.75 0.0M
2023-01-16 40.05 40.40 40.05 40.30 0.0M
2023-01-13 40.85 40.85 40.20 40.30 0.0M
2023-01-12 40.85 41.30 40.30 40.35 0.0M
2023-01-11 43.00 43.00 40.85 41.00 0.0M
2023-01-10 44.00 44.00 43.35 43.90 0.0M
2023-01-09 44.05 44.35 43.55 44.00 0.0M
2023-01-06 44.40 44.40 43.70 44.00 0.0M
2023-01-05 44.40 44.40 43.85 44.00 0.0M
2023-01-04 43.40 44.35 42.80 44.30 0.0M
2023-01-03 42.60 42.80 42.20 42.75 0.0M