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
2024-12-31 46.40 46.50 46.35 46.35 0.0M
2024-12-30 47.55 47.90 46.20 46.35 0.0M
2024-12-27 47.60 47.95 47.30 47.55 0.1M
2024-12-26 48.40 48.50 47.65 47.65 0.0M
2024-12-25 46.70 48.40 46.40 48.10 0.0M
2024-12-24 48.00 48.00 46.00 46.30 0.0M
2024-12-23 46.85 47.90 46.85 47.25 0.0M
2024-12-20 46.50 48.00 46.50 46.85 0.0M
2024-12-19 46.60 47.05 46.35 46.55 0.0M
2024-12-18 46.50 47.45 45.65 46.85 0.2M
2024-12-17 45.80 46.10 45.35 45.95 0.0M
2024-12-16 46.30 47.40 45.75 45.80 0.0M
2024-12-13 46.05 46.70 45.90 46.15 0.0M
2024-12-12 48.10 48.60 46.30 46.30 0.0M
2024-12-11 49.10 49.10 47.60 47.95 0.0M
2024-12-10 48.05 49.60 47.70 49.00 0.0M
2024-12-09 48.05 48.30 47.55 48.30 0.0M
2024-12-06 49.15 50.00 48.20 48.30 0.0M
2024-12-05 47.10 50.80 47.10 49.35 0.0M
2024-12-04 46.00 47.55 46.00 46.85 0.0M
2024-12-03 46.40 46.70 45.60 45.85 0.0M
2024-12-02 48.20 48.65 45.50 46.05 0.0M
2024-11-29 47.45 49.40 47.00 47.75 0.0M
2024-11-28 50.20 51.60 47.35 47.35 0.0M
2024-11-27 46.50 51.10 46.40 51.10 0.0M
2024-11-26 47.40 47.50 46.30 46.50 0.0M
2024-11-25 47.80 49.30 46.55 47.30 0.0M
2024-11-22 47.95 49.60 47.60 48.50 0.0M
2024-11-21 46.85 48.90 46.60 48.20 0.0M
2024-11-20 48.85 51.80 46.90 47.60 0.0M
2024-11-19 48.30 49.20 46.70 48.70 0.0M
2024-11-18 44.65 49.50 44.55 48.35 0.0M
2024-11-15 44.60 46.45 44.60 45.30 0.0M
2024-11-14 47.40 49.00 45.00 45.10 0.0M
2024-11-13 40.55 44.60 40.55 44.60 0.0M
2024-11-12 41.40 41.40 39.65 40.55 0.0M
2024-11-11 41.00 41.45 40.85 41.05 0.0M
2024-11-08 41.05 41.55 41.05 41.05 0.0M
2024-11-07 41.00 41.10 40.80 41.00 0.0M
2024-11-06 40.80 41.15 40.55 40.85 0.0M
2024-11-05 41.00 41.05 40.80 40.80 0.0M
2024-11-04 41.60 41.60 40.85 40.85 0.0M
2024-11-01 41.10 41.10 40.50 40.90 0.0M
2024-10-30 41.25 41.30 40.90 41.15 0.0M
2024-10-29 41.50 41.50 41.10 41.15 0.0M
2024-10-28 41.85 41.90 41.30 41.50 0.0M
2024-10-25 42.30 42.35 41.90 42.00 0.0M
2024-10-24 43.35 43.35 42.30 42.30 0.0M
2024-10-23 43.50 43.50 42.90 43.20 0.0M
2024-10-22 43.95 43.95 43.30 43.30 0.0M
2024-10-21 42.75 43.75 42.70 43.60 0.0M
2024-10-18 42.50 42.85 42.50 42.80 0.0M
2024-10-17 42.85 42.85 42.50 42.65 0.0M
2024-10-16 42.50 42.65 42.50 42.60 0.0M
2024-10-15 42.70 42.95 42.55 42.60 0.0M
2024-10-14 42.60 42.85 42.60 42.70 0.0M
2024-10-11 42.70 42.70 42.50 42.70 0.0M
2024-10-09 42.95 43.20 42.50 42.80 0.0M
2024-10-08 42.65 42.95 42.60 42.80 0.0M
2024-10-07 43.00 43.10 42.80 43.00 0.0M
2024-10-04 42.65 42.90 42.55 42.55 0.0M
2024-10-01 42.65 42.95 42.65 42.85 0.0M
2024-09-30 43.00 43.10 42.80 42.95 0.0M
2024-09-27 43.25 43.25 42.95 43.00 0.0M
2024-09-26 42.80 42.85 42.60 42.75 0.0M
2024-09-25 43.00 43.00 42.45 42.85 0.0M
2024-09-24 42.90 42.95 42.60 42.85 0.0M
2024-09-23 43.10 43.10 42.75 42.85 0.0M
2024-09-20 43.30 43.30 42.60 42.90 0.0M
2024-09-19 42.45 42.60 42.45 42.50 0.0M
2024-09-18 42.60 42.60 42.30 42.30 0.0M
2024-09-16 42.80 42.90 42.60 42.60 0.0M
2024-09-13 42.10 42.45 42.10 42.25 0.0M
2024-09-12 41.30 42.40 41.30 41.95 0.0M
2024-09-11 42.60 42.65 42.35 42.50 0.0M
2024-09-10 43.30 43.40 42.10 42.65 0.0M
2024-09-09 43.00 43.00 42.45 42.90 0.0M
2024-09-06 42.60 43.40 42.40 43.05 0.0M
2024-09-05 43.50 43.70 42.60 42.60 0.0M
2024-09-04 43.00 43.25 42.20 42.65 0.0M
2024-09-03 43.60 43.85 43.45 43.55 0.0M
2024-09-02 43.90 44.15 43.60 43.60 0.0M
2024-08-30 44.15 44.35 44.00 44.05 0.0M
2024-08-29 44.10 44.20 44.00 44.15 0.0M
2024-08-28 44.45 44.70 43.90 44.20 0.0M
2024-08-27 44.30 44.50 44.20 44.35 0.0M
2024-08-26 43.95 44.50 43.95 44.20 0.0M
2024-08-23 43.40 43.90 43.30 43.90 0.0M
2024-08-22 43.30 43.50 43.10 43.45 0.0M
2024-08-21 43.00 43.40 43.00 43.35 0.0M
2024-08-20 42.95 43.35 42.95 43.10 0.0M
2024-08-19 42.90 43.00 42.55 42.95 0.0M
2024-08-16 42.90 43.20 42.90 42.90 0.0M
2024-08-15 43.10 43.10 42.45 42.70 0.0M
2024-08-14 43.70 44.65 43.70 44.20 0.0M
2024-08-13 43.85 43.95 43.65 43.75 0.0M
2024-08-12 43.50 44.20 43.50 44.00 0.0M
2024-08-09 43.10 43.75 43.10 43.30 0.0M
2024-08-08 43.00 43.00 41.70 42.70 0.0M
2024-08-07 42.40 43.35 42.35 43.20 0.0M
2024-08-06 42.55 43.95 40.50 42.00 0.0M
2024-08-05 46.00 46.00 42.10 42.55 0.0M
2024-08-02 46.65 46.80 46.35 46.45 0.0M
2024-08-01 46.10 47.60 46.10 47.15 0.0M
2024-07-31 46.35 46.50 45.85 46.00 0.0M
2024-07-30 45.75 46.40 45.50 46.40 0.0M
2024-07-29 47.20 47.50 46.00 46.00 0.0M
2024-07-26 47.75 47.75 47.10 47.10 0.0M
2024-07-23 47.95 48.20 47.90 48.05 0.0M
2024-07-22 48.80 48.80 47.40 47.95 0.0M
2024-07-19 49.60 49.85 48.90 49.00 0.0M
2024-07-18 49.80 50.50 49.30 49.60 0.0M
2024-07-17 49.75 50.20 49.75 50.00 0.0M
2024-07-16 49.40 50.00 49.15 49.65 0.0M
2024-07-15 50.50 50.50 50.00 50.00 0.0M
2024-07-12 50.30 50.70 50.10 50.30 0.0M
2024-07-11 50.30 50.90 50.10 50.30 0.0M
2024-07-10 50.40 50.50 49.75 50.10 0.0M
2024-07-09 51.50 51.50 49.35 50.00 0.0M
2024-07-08 52.00 52.30 51.20 51.40 0.0M
2024-07-05 52.30 52.60 51.70 52.00 0.0M
2024-07-04 51.80 52.20 51.00 52.00 0.0M
2024-07-03 53.20 53.30 51.60 51.70 0.0M
2024-07-02 51.50 53.30 51.20 52.50 0.0M
2024-07-01 50.00 51.50 49.90 51.00 0.0M
2024-06-28 50.40 50.80 49.80 49.80 0.0M
2024-06-27 48.95 52.00 48.60 50.30 0.0M
2024-06-26 48.60 49.35 48.30 48.70 0.0M
2024-06-25 48.25 48.50 48.10 48.50 0.0M
2024-06-24 49.25 49.25 48.10 48.25 0.0M
2024-06-21 49.35 49.85 49.05 49.25 0.0M
2024-06-20 48.50 49.60 48.30 49.40 0.0M
2024-06-19 49.10 49.25 48.50 48.50 0.0M
2024-06-18 49.60 49.60 48.40 49.15 0.0M
2024-06-17 47.20 49.40 47.20 49.30 0.0M
2024-06-14 46.10 47.85 46.10 47.20 0.0M
2024-06-13 46.00 46.25 45.95 46.20 0.0M
2024-06-12 46.00 46.35 45.90 45.95 0.0M
2024-06-11 46.30 46.50 45.70 45.75 0.0M
2024-06-07 46.55 46.55 45.90 46.25 0.0M
2024-06-06 46.20 46.75 45.85 45.85 0.0M
2024-06-05 46.80 47.10 46.50 46.75 0.0M
2024-06-04 46.35 47.15 46.35 46.75 0.0M
2024-06-03 46.40 46.40 45.70 46.10 0.0M
2024-05-31 46.60 46.60 46.15 46.20 0.0M
2024-05-30 46.45 47.20 46.25 46.30 0.0M
2024-05-29 47.30 47.55 46.80 46.80 0.0M
2024-05-28 46.90 47.85 46.70 47.30 0.0M
2024-05-27 46.55 46.90 46.10 46.85 0.0M
2024-05-24 46.00 46.45 45.95 46.45 0.0M
2024-05-23 46.30 46.35 45.90 45.95 0.0M
2024-05-22 46.05 46.90 46.05 46.65 0.0M
2024-05-21 45.90 45.90 45.45 45.70 0.0M
2024-05-20 46.10 46.25 45.90 45.90 0.0M
2024-05-17 46.20 46.40 46.05 46.10 0.0M
2024-05-16 46.10 47.10 46.05 46.40 0.0M
2024-05-15 46.85 47.15 45.90 46.00 0.0M
2024-05-14 46.85 46.85 46.35 46.60 0.0M
2024-05-13 46.80 46.80 45.70 46.60 0.0M
2024-05-10 47.50 47.50 46.70 46.80 0.0M
2024-05-09 47.90 48.00 47.15 47.35 0.0M
2024-05-08 48.45 48.45 47.40 47.65 0.0M
2024-05-07 48.90 49.10 48.10 48.20 0.0M
2024-05-06 48.50 49.20 48.15 48.95 0.0M
2024-05-03 48.50 48.55 48.00 48.00 0.0M
2024-05-02 49.05 49.05 48.50 48.60 0.0M
2024-04-30 49.80 50.00 49.05 49.15 0.0M
2024-04-29 50.30 50.50 49.75 49.75 0.0M
2024-04-26 49.90 50.10 49.60 49.70 0.0M
2024-04-25 49.95 50.30 49.85 49.90 0.0M
2024-04-24 50.10 50.50 50.00 50.10 0.0M
2024-04-23 50.90 50.90 49.85 50.00 0.0M
2024-04-22 50.00 51.00 49.75 50.30 0.0M
2024-04-19 50.50 50.50 49.00 49.55 0.0M
2024-04-18 51.20 51.80 49.80 50.50 0.0M
2024-04-17 48.60 51.40 48.60 50.90 0.0M
2024-04-16 49.65 49.65 47.70 48.60 0.0M
2024-04-15 50.40 50.40 49.30 49.60 0.0M
2024-04-12 48.60 51.20 48.10 50.10 0.0M
2024-04-11 50.10 50.10 48.55 48.55 0.0M
2024-04-10 50.00 51.30 50.00 50.10 0.0M
2024-04-09 49.80 50.50 49.75 50.00 0.0M
2024-04-08 50.70 51.30 49.35 50.20 0.0M
2024-04-03 49.50 53.60 49.50 51.30 0.0M
2024-04-02 49.20 49.45 48.80 48.85 0.0M
2024-04-01 47.90 49.45 47.40 49.20 0.0M
2024-03-29 48.35 48.35 47.50 47.60 0.0M
2024-03-28 49.40 49.40 47.50 47.60 0.0M
2024-03-27 49.90 49.90 48.80 49.00 0.0M
2024-03-26 48.70 50.00 48.10 49.10 0.0M
2024-03-25 49.45 50.40 48.65 48.70 0.0M
2024-03-22 47.90 50.70 47.90 49.15 0.0M
2024-03-21 47.80 48.10 47.20 47.45 0.0M
2024-03-20 45.90 48.90 45.90 47.80 0.0M
2024-03-19 47.30 47.70 45.55 45.65 0.0M
2024-03-18 48.50 48.80 46.35 47.05 0.0M
2024-03-15 45.50 48.90 45.50 47.60 0.0M
2024-03-14 41.85 46.10 41.80 45.35 0.0M
2024-03-13 42.20 42.30 41.85 41.95 0.0M
2024-03-12 42.10 42.45 42.00 42.20 0.0M
2024-03-11 42.10 42.50 42.10 42.15 0.0M
2024-03-08 42.20 42.20 41.70 41.80 0.0M
2024-03-07 42.25 42.65 42.00 42.10 0.0M
2024-03-06 42.15 42.40 42.15 42.25 0.0M
2024-03-05 42.40 42.40 42.05 42.25 0.0M
2024-03-04 42.35 42.35 42.00 42.10 0.0M
2024-03-01 42.20 42.40 42.00 42.25 0.0M
2024-02-29 41.95 42.20 41.80 42.15 0.0M
2024-02-27 42.00 42.15 41.60 41.90 0.0M
2024-02-26 42.15 42.15 41.60 41.95 0.0M
2024-02-23 42.20 42.30 41.90 42.15 0.0M
2024-02-22 42.25 42.80 42.00 42.35 0.0M
2024-02-21 42.35 42.40 41.95 42.20 0.0M
2024-02-20 42.50 42.50 42.25 42.35 0.0M
2024-02-19 42.45 42.55 42.30 42.50 0.0M
2024-02-16 43.15 43.20 42.00 42.45 0.0M
2024-02-15 42.75 44.10 42.75 43.15 0.0M
2024-02-05 43.30 43.30 42.70 43.15 0.0M
2024-02-02 43.30 43.70 43.20 43.30 0.0M
2024-02-01 43.15 43.40 42.90 43.25 0.0M
2024-01-31 43.50 43.50 43.00 43.40 0.0M
2024-01-30 43.95 43.95 43.80 43.80 0.0M
2024-01-29 43.45 43.90 43.40 43.80 0.0M
2024-01-26 43.60 44.00 43.40 43.45 0.0M
2024-01-25 42.90 43.40 42.80 43.40 0.0M
2024-01-24 43.30 43.65 42.95 43.35 0.0M
2024-01-23 43.00 43.00 42.85 43.00 0.0M
2024-01-22 43.75 43.75 43.15 43.20 0.0M
2024-01-19 43.75 43.75 42.90 43.20 0.0M
2024-01-18 43.00 43.05 42.20 43.05 0.0M
2024-01-17 43.00 43.00 42.70 42.85 0.0M
2024-01-16 43.50 43.50 42.95 43.25 0.0M
2024-01-15 43.15 43.90 43.00 43.65 0.0M
2024-01-12 43.35 43.35 43.05 43.30 0.0M
2024-01-11 43.50 43.50 43.10 43.35 0.0M
2024-01-10 45.30 45.30 43.70 43.85 0.0M
2024-01-09 44.30 44.30 43.80 43.95 0.0M
2024-01-08 43.80 44.80 43.75 44.15 0.0M
2024-01-05 43.50 43.60 43.50 43.60 0.0M
2024-01-04 43.60 43.60 43.30 43.45 0.0M
2024-01-03 43.45 43.50 43.30 43.50 0.0M
2024-01-02 43.40 43.55 43.40 43.45 0.0M