Aces Electronics Co Ltd (3605)

3605
🏛️ 대만 →
71.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 32.35 32.40 32.10 32.25 0.2M
2023-12-28 32.35 32.50 32.10 32.40 0.2M
2023-12-27 32.90 32.90 32.35 32.35 0.2M
2023-12-26 32.45 32.65 32.35 32.65 0.2M
2023-12-25 32.95 32.95 32.30 32.50 0.2M
2023-12-22 33.20 33.20 32.70 32.85 0.4M
2023-12-21 33.00 33.80 32.70 33.20 0.8M
2023-12-20 32.85 34.00 32.85 33.45 1.8M
2023-12-19 32.50 33.10 31.90 33.00 0.9M
2023-12-18 32.30 32.95 32.30 32.45 0.5M
2023-12-15 32.00 32.20 31.40 32.20 0.5M
2023-12-14 33.00 33.00 31.20 31.70 1.6M
2023-12-13 31.75 33.00 31.75 33.00 1.2M
2023-12-12 31.55 31.60 31.35 31.60 0.3M
2023-12-11 31.75 31.95 31.35 31.55 0.3M
2023-12-08 31.45 31.85 31.20 31.75 0.3M
2023-12-07 31.80 31.80 31.00 31.35 0.4M
2023-12-06 32.05 32.05 31.50 31.55 0.4M
2023-12-05 31.35 33.25 31.25 32.05 1.9M
2023-12-04 30.85 31.40 30.80 31.20 0.2M
2023-12-01 30.70 30.90 30.60 30.85 0.3M
2023-11-30 31.00 31.00 30.65 30.70 0.2M
2023-11-29 30.35 31.25 30.25 30.70 0.3M
2023-11-28 30.40 30.80 30.30 30.55 0.3M
2023-11-27 30.75 30.80 30.30 30.40 0.2M
2023-11-24 30.65 31.30 30.65 30.75 0.4M
2023-11-23 30.20 30.75 30.15 30.60 0.2M
2023-11-22 30.10 30.25 30.05 30.15 0.2M
2023-11-21 30.30 30.70 30.20 30.25 0.3M
2023-11-20 30.00 30.25 29.90 30.15 0.2M
2023-11-17 30.15 30.30 30.00 30.10 0.1M
2023-11-16 30.40 30.50 29.80 30.15 0.3M
2023-11-15 30.30 30.40 30.10 30.20 0.3M
2023-11-14 29.70 30.50 29.55 30.20 0.3M
2023-11-13 29.85 29.95 29.60 29.75 0.1M
2023-11-10 29.65 30.80 29.50 29.85 0.4M
2023-11-09 29.85 29.90 29.60 29.65 0.2M
2023-11-08 29.80 29.80 29.35 29.75 0.3M
2023-11-07 30.25 30.45 29.50 29.70 1.0M
2023-11-06 28.25 30.80 28.00 30.35 1.2M
2023-11-03 28.70 28.70 28.25 28.25 0.0M
2023-11-02 28.15 28.50 28.15 28.25 0.1M
2023-11-01 28.35 28.35 27.90 27.90 0.1M
2023-10-31 28.55 28.55 28.30 28.30 0.0M
2023-10-30 28.50 28.60 28.35 28.40 0.0M
2023-10-27 28.40 28.50 28.35 28.35 0.0M
2023-10-26 28.30 28.55 28.30 28.30 0.1M
2023-10-25 28.45 28.65 28.30 28.60 0.1M
2023-10-24 28.30 28.50 28.30 28.40 0.1M
2023-10-23 28.10 28.30 28.10 28.30 0.1M
2023-10-20 28.70 28.85 28.15 28.30 0.0M
2023-10-19 28.30 28.70 28.30 28.40 0.1M
2023-10-18 28.35 28.45 28.30 28.30 0.1M
2023-10-17 28.85 29.00 28.45 28.80 0.2M
2023-10-16 29.05 29.05 28.75 28.80 0.1M
2023-10-13 29.00 29.25 28.75 29.05 0.1M
2023-10-12 29.15 29.20 29.00 29.05 0.1M
2023-10-11 29.55 29.55 29.05 29.10 0.1M
2023-10-06 29.25 29.65 29.25 29.45 0.1M
2023-10-05 29.00 29.45 29.00 29.45 0.1M
2023-10-04 28.95 29.25 28.95 29.15 0.1M
2023-10-03 29.00 29.55 29.00 29.25 0.1M
2023-10-02 28.80 29.15 28.75 29.00 0.1M
2023-09-28 28.55 28.90 28.50 28.60 0.1M
2023-09-27 28.75 28.80 28.55 28.55 0.1M
2023-09-26 28.90 28.90 28.75 28.80 0.1M
2023-09-25 28.90 29.05 28.60 28.90 0.1M
2023-09-22 28.50 28.90 28.05 28.90 0.2M
2023-09-21 28.90 28.90 28.15 28.15 0.2M
2023-09-20 28.55 28.65 28.45 28.50 0.1M
2023-09-19 28.65 28.85 28.50 28.55 0.1M
2023-09-18 28.75 28.75 28.50 28.65 0.1M
2023-09-15 28.60 28.80 28.35 28.35 0.2M
2023-09-14 28.30 28.75 28.30 28.60 0.2M
2023-09-13 28.20 28.45 28.00 28.15 0.1M
2023-09-12 28.35 28.55 28.20 28.20 0.1M
2023-09-11 29.05 29.05 28.35 28.35 0.2M
2023-09-08 28.15 29.20 28.15 28.80 0.3M
2023-09-07 28.10 28.30 28.10 28.20 0.1M
2023-09-06 28.10 28.25 28.00 28.10 0.2M
2023-09-05 28.10 28.20 27.95 28.10 0.1M
2023-09-04 28.35 28.35 28.05 28.10 0.1M
2023-09-01 27.95 28.40 27.80 28.20 0.2M
2023-08-31 28.00 28.05 27.80 27.80 0.1M
2023-08-30 27.65 27.95 27.35 27.90 0.1M
2023-08-29 26.95 27.75 26.90 27.50 0.2M
2023-08-28 26.90 26.90 26.80 26.80 0.0M
2023-08-25 26.45 27.05 26.45 26.90 0.1M
2023-08-24 26.70 27.05 26.70 26.70 0.1M
2023-08-23 26.25 26.95 26.15 26.90 0.2M
2023-08-22 26.85 26.85 26.10 26.30 0.4M
2023-08-21 26.85 27.00 26.70 26.80 0.1M
2023-08-18 27.00 27.05 26.70 26.80 0.2M
2023-08-17 27.35 27.35 26.55 27.00 0.3M
2023-08-16 27.65 27.65 27.35 27.50 0.2M
2023-08-15 27.65 28.10 27.65 27.85 0.1M
2023-08-14 28.80 28.80 27.60 27.85 0.3M
2023-08-11 29.10 29.10 28.80 28.85 0.1M
2023-08-10 29.60 29.60 28.95 29.05 0.2M
2023-08-09 29.30 29.40 29.15 29.20 0.1M
2023-08-08 29.90 29.90 29.25 29.30 0.1M
2023-08-07 29.40 29.90 29.30 29.55 0.1M
2023-08-04 29.25 29.50 29.10 29.40 0.1M
2023-08-02 30.00 30.20 29.30 29.40 0.4M
2023-08-01 30.10 30.10 29.90 30.00 0.1M
2023-07-31 30.35 30.40 30.00 30.05 0.2M
2023-07-28 30.65 30.65 30.30 30.30 0.2M
2023-07-27 30.15 30.75 30.15 30.65 0.4M
2023-07-26 30.70 30.75 30.15 30.20 0.2M
2023-07-25 30.70 30.80 30.35 30.50 0.3M
2023-07-24 31.10 31.10 30.60 30.60 0.3M
2023-07-21 30.80 31.25 30.65 30.80 0.3M
2023-07-20 30.75 31.00 30.60 30.75 0.2M
2023-07-19 31.95 32.05 30.65 30.90 1.0M
2023-07-18 30.00 31.95 30.00 31.70 1.2M
2023-07-17 29.90 30.05 29.65 30.00 0.3M
2023-07-14 29.30 29.75 29.30 29.65 0.2M
2023-07-13 29.40 29.50 29.15 29.25 0.2M
2023-07-12 29.90 29.95 29.30 29.30 0.4M
2023-07-11 29.95 30.10 29.75 29.90 0.2M
2023-07-10 29.85 30.15 29.70 29.95 0.2M
2023-07-07 30.15 30.20 29.65 29.85 0.2M
2023-07-06 30.15 30.40 30.10 30.20 0.2M
2023-07-05 30.25 30.45 30.00 30.15 0.3M
2023-07-04 29.55 30.45 29.55 30.35 0.4M
2023-07-03 29.60 29.90 29.60 29.65 0.1M
2023-06-30 29.60 29.75 29.50 29.60 0.1M
2023-06-29 29.85 30.00 29.50 29.55 0.2M
2023-06-28 29.80 29.80 29.60 29.65 0.1M
2023-06-27 29.95 29.95 29.55 29.65 0.2M
2023-06-26 30.50 30.50 29.95 30.00 0.1M
2023-06-21 29.65 30.50 29.45 30.20 0.2M
2023-06-20 29.95 29.95 29.45 29.65 0.1M
2023-06-19 29.50 30.00 29.50 29.75 0.2M
2023-06-16 30.05 30.15 29.95 30.00 0.2M
2023-06-15 30.80 30.80 30.10 30.25 0.2M
2023-06-14 30.50 30.50 30.30 30.40 0.1M
2023-06-13 30.00 30.70 30.00 30.25 0.3M
2023-06-12 30.00 30.00 29.70 29.70 0.2M
2023-06-09 29.90 30.05 29.85 29.95 0.2M
2023-06-08 30.00 30.05 29.90 29.90 0.2M
2023-06-07 30.25 30.45 30.00 30.00 0.2M
2023-06-06 30.45 30.65 30.15 30.25 0.1M
2023-06-05 30.05 30.80 30.00 30.40 0.3M
2023-06-02 29.90 30.15 29.90 30.05 0.3M
2023-06-01 30.30 30.35 30.00 30.05 0.3M
2023-05-31 30.20 30.80 30.00 30.35 0.3M
2023-05-30 29.35 30.80 29.35 30.20 0.4M
2023-05-29 29.00 29.65 29.00 29.55 0.4M
2023-05-26 29.15 29.15 28.95 29.00 0.1M
2023-05-25 29.05 29.45 29.05 29.10 0.1M
2023-05-24 29.20 29.35 29.00 29.05 0.1M
2023-05-23 29.60 29.60 29.05 29.20 0.1M
2023-05-22 29.10 29.45 29.00 29.15 0.1M
2023-05-19 28.85 29.25 28.85 28.90 0.1M
2023-05-18 28.80 29.20 28.80 28.85 0.2M
2023-05-17 28.10 28.80 28.10 28.70 0.2M
2023-05-16 28.00 28.30 28.00 28.10 0.1M
2023-05-15 28.45 28.45 27.90 28.00 0.1M
2023-05-12 28.60 28.60 28.00 28.15 0.1M
2023-05-11 28.10 28.95 28.05 28.35 0.4M
2023-05-10 28.10 28.25 27.95 28.10 0.2M
2023-05-09 29.30 29.30 27.85 28.35 1.3M
2023-05-08 30.20 30.20 29.95 30.00 0.2M
2023-05-05 30.00 30.60 30.00 30.10 0.3M
2023-05-04 29.95 30.10 29.80 30.00 0.1M
2023-05-03 30.15 30.20 30.00 30.10 0.1M
2023-05-02 30.20 30.30 30.15 30.25 0.1M
2023-04-28 30.25 30.55 30.15 30.15 0.1M
2023-04-27 30.00 30.20 29.95 30.05 0.1M
2023-04-26 30.00 30.15 29.95 29.95 0.2M
2023-04-25 30.85 30.85 30.00 30.10 0.3M
2023-04-24 30.50 30.80 30.50 30.65 0.1M
2023-04-21 31.40 31.40 30.50 30.65 0.4M
2023-04-20 31.50 31.75 31.25 31.30 0.3M
2023-04-19 31.75 31.85 31.60 31.65 0.2M
2023-04-18 31.60 32.15 31.60 31.60 0.3M
2023-04-17 31.90 31.90 31.50 31.55 0.2M
2023-04-14 31.80 31.95 31.75 31.75 0.3M
2023-04-13 31.60 31.85 31.45 31.70 0.3M
2023-04-12 31.50 31.50 31.15 31.40 0.2M
2023-04-11 31.50 31.65 31.35 31.55 0.2M
2023-04-10 31.00 31.50 30.90 31.40 0.2M
2023-04-07 30.60 31.10 30.60 30.90 0.3M
2023-04-06 31.20 31.30 30.75 31.00 0.4M
2023-03-31 31.40 31.50 31.20 31.40 0.3M
2023-03-30 31.60 31.80 31.30 31.35 0.2M
2023-03-29 31.30 31.70 31.25 31.45 0.3M
2023-03-28 31.60 31.60 31.15 31.30 0.6M
2023-03-27 32.50 32.50 31.15 31.65 1.7M
2023-03-24 34.00 34.00 33.20 33.25 1.1M
2023-03-23 33.75 33.85 33.35 33.60 0.4M
2023-03-22 33.65 34.05 33.65 33.80 0.4M
2023-03-21 33.35 33.70 33.35 33.60 0.2M
2023-03-20 33.05 33.45 32.85 33.35 0.2M
2023-03-17 33.00 33.35 33.00 33.05 0.2M
2023-03-16 33.60 33.70 32.75 32.90 0.3M
2023-03-15 33.60 34.40 33.55 34.00 0.3M
2023-03-14 33.40 33.55 33.05 33.35 0.2M
2023-03-13 33.80 33.80 32.95 33.55 0.2M
2023-03-10 34.60 34.70 33.95 34.00 0.4M
2023-03-09 35.25 35.50 34.80 34.80 0.4M
2023-03-08 34.90 35.30 34.80 35.10 0.4M
2023-03-07 34.95 35.30 34.90 35.10 0.3M
2023-03-06 34.70 35.15 34.50 34.90 0.4M
2023-03-03 33.85 34.60 33.85 34.35 0.3M
2023-03-02 34.00 34.10 33.70 33.85 0.3M
2023-03-01 34.00 34.25 33.90 34.00 0.1M
2023-02-24 34.80 34.80 34.30 34.40 0.2M
2023-02-23 34.10 34.80 34.00 34.70 0.3M
2023-02-22 34.35 34.35 33.70 33.95 0.3M
2023-02-21 34.35 34.55 34.25 34.35 0.4M
2023-02-20 34.40 34.50 34.30 34.35 0.2M
2023-02-17 34.25 34.35 34.10 34.30 0.3M
2023-02-16 34.15 34.80 34.00 34.45 0.9M
2023-02-15 33.55 34.40 33.45 33.95 0.9M
2023-02-14 32.80 33.35 32.80 33.30 0.1M
2023-02-13 32.70 32.95 32.35 32.55 0.1M
2023-02-10 33.70 33.70 32.70 32.70 0.3M
2023-02-09 33.90 34.00 33.65 33.70 0.2M
2023-02-08 33.75 34.05 33.60 33.90 0.2M
2023-02-07 33.75 33.75 33.40 33.50 0.1M
2023-02-06 33.60 33.60 33.35 33.40 0.1M
2023-02-03 34.20 34.25 33.50 33.55 0.2M
2023-02-02 34.20 34.25 33.65 34.00 0.5M
2023-02-01 32.85 33.65 32.65 33.65 0.4M
2023-01-31 31.75 32.75 31.75 32.65 0.2M
2023-01-30 31.25 32.00 31.25 32.00 0.2M
2023-01-17 31.20 31.40 30.90 31.15 0.2M
2023-01-16 31.30 31.50 30.90 31.20 0.2M
2023-01-13 32.00 32.00 31.30 31.35 0.1M
2023-01-12 32.00 32.05 31.75 31.85 0.2M
2023-01-11 32.35 32.35 32.00 32.00 0.1M
2023-01-10 32.20 32.65 32.20 32.35 0.2M
2023-01-09 32.50 32.50 32.00 32.25 0.1M
2023-01-06 31.80 32.00 31.75 32.00 0.1M
2023-01-05 32.10 32.40 31.75 31.80 0.1M
2023-01-04 31.70 32.20 31.70 32.00 0.1M
2023-01-03 31.90 31.90 31.35 31.70 0.1M