Acter Co Ltd (5536)

5536
🏛️ 대만 →
767.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 177.50 177.50 176.00 177.50 0.0M
2023-12-28 179.50 180.00 177.50 177.50 0.0M
2023-12-27 178.00 179.00 178.00 178.00 0.0M
2023-12-26 177.00 178.00 177.00 178.00 0.0M
2023-12-25 177.50 177.50 176.50 177.00 0.0M
2023-12-22 176.50 177.50 176.50 177.50 0.0M
2023-12-21 177.00 177.50 176.50 176.50 0.0M
2023-12-20 178.00 179.00 178.00 178.00 0.0M
2023-12-19 178.50 179.00 177.00 177.50 0.0M
2023-12-18 180.00 180.00 178.50 178.50 0.0M
2023-12-15 180.50 181.00 179.50 180.50 0.0M
2023-12-14 180.50 180.50 179.00 180.00 0.0M
2023-12-13 181.50 181.50 179.00 179.00 0.0M
2023-12-12 179.00 181.00 179.00 179.00 0.0M
2023-12-11 179.00 179.50 178.00 178.50 0.0M
2023-12-08 180.50 180.50 178.50 178.50 0.0M
2023-12-07 180.00 180.00 179.00 179.50 0.0M
2023-12-06 180.50 180.50 179.00 179.50 0.0M
2023-12-05 178.00 179.50 177.00 179.50 0.0M
2023-12-04 180.00 180.00 178.00 178.00 0.0M
2023-12-01 183.00 183.00 178.00 179.00 0.0M
2023-11-30 179.00 181.00 175.50 181.00 0.0M
2023-11-29 176.50 177.50 176.00 177.00 0.0M
2023-11-28 174.00 176.00 173.50 176.00 0.0M
2023-11-27 175.00 175.00 174.00 174.00 0.0M
2023-11-24 175.00 175.50 174.00 175.50 0.0M
2023-11-23 176.00 176.00 175.00 175.00 0.0M
2023-11-22 175.50 177.00 175.50 176.00 0.0M
2023-11-21 174.00 177.00 174.00 176.50 0.0M
2023-11-20 174.00 174.50 172.50 174.00 0.0M
2023-11-17 173.50 175.50 173.00 174.00 0.0M
2023-11-16 176.00 176.00 172.50 174.50 0.0M
2023-11-15 178.00 178.00 175.50 176.00 0.0M
2023-11-14 177.50 177.50 174.00 175.50 0.0M
2023-11-13 177.00 179.00 175.50 177.50 0.0M
2023-11-10 180.00 180.50 176.00 177.00 0.0M
2023-11-09 182.00 183.00 180.00 180.50 0.0M
2023-11-08 182.00 183.00 180.50 181.00 0.0M
2023-11-07 181.50 183.50 181.00 182.00 0.0M
2023-11-06 182.50 183.50 181.00 181.50 0.0M
2023-11-03 183.50 184.00 181.00 181.50 0.0M
2023-11-02 180.50 183.00 180.50 181.50 0.0M
2023-11-01 179.50 179.50 176.00 179.00 0.0M
2023-10-31 187.00 187.00 179.00 179.50 0.0M
2023-10-30 191.00 191.00 187.00 187.00 0.0M
2023-10-27 188.00 192.50 187.50 191.00 0.0M
2023-10-26 185.50 190.50 185.50 187.50 0.0M
2023-10-25 183.00 189.00 182.00 188.50 0.0M
2023-10-24 179.00 182.00 178.50 182.00 0.0M
2023-10-23 183.00 185.00 178.00 179.00 0.0M
2023-10-20 181.50 183.00 179.00 183.00 0.0M
2023-10-19 176.00 181.50 174.50 181.00 0.0M
2023-10-18 182.00 182.00 175.50 176.50 0.0M
2023-10-17 181.50 185.00 180.50 182.00 0.0M
2023-10-16 177.00 180.00 176.50 180.00 0.0M
2023-10-13 176.00 177.50 175.00 177.50 0.0M
2023-10-12 175.00 178.00 175.00 175.00 0.0M
2023-10-11 172.00 174.00 170.50 173.00 0.0M
2023-10-06 172.00 176.00 170.50 172.00 0.0M
2023-10-05 165.00 172.00 164.50 172.00 0.0M
2023-10-04 164.00 165.00 161.50 164.50 0.0M
2023-10-03 170.50 170.50 165.50 166.00 0.0M
2023-10-02 164.50 170.00 164.50 170.00 0.0M
2023-09-28 163.50 164.50 162.50 163.50 0.0M
2023-09-27 157.50 162.50 156.50 162.50 0.0M
2023-09-26 156.00 158.00 156.00 158.00 0.0M
2023-09-25 154.00 157.50 153.50 157.00 0.0M
2023-09-22 153.50 154.00 152.50 153.50 0.0M
2023-09-21 155.50 156.00 153.50 154.50 0.0M
2023-09-20 155.50 156.00 155.00 155.50 0.0M
2023-09-19 155.50 157.00 155.50 156.00 0.0M
2023-09-18 155.00 157.00 155.00 156.00 0.0M
2023-09-15 154.50 158.00 153.00 158.00 0.0M
2023-09-14 153.50 155.00 153.50 154.50 0.0M
2023-09-13 154.00 154.00 152.50 152.50 0.0M
2023-09-12 152.50 154.00 152.50 154.00 0.0M
2023-09-11 153.50 154.50 152.50 152.50 0.0M
2023-09-08 156.50 156.50 155.00 155.00 0.0M
2023-09-07 154.50 156.00 154.50 156.00 0.0M
2023-09-06 153.50 156.00 153.50 156.00 0.0M
2023-09-05 152.50 154.00 152.50 153.50 0.0M
2023-09-04 152.50 154.00 152.00 152.50 0.0M
2023-09-01 156.50 156.50 152.50 152.50 0.0M
2023-08-31 154.00 160.00 153.50 156.50 0.0M
2023-08-30 152.50 154.00 152.00 154.00 0.0M
2023-08-29 153.00 153.00 151.50 152.00 0.0M
2023-08-28 154.00 154.00 152.50 152.50 0.0M
2023-08-25 153.00 154.50 151.50 154.50 0.0M
2023-08-24 154.00 154.50 152.50 153.00 0.0M
2023-08-23 154.50 154.50 152.50 153.00 0.0M
2023-08-22 153.00 154.50 153.00 153.00 0.0M
2023-08-21 156.50 156.50 153.00 153.00 0.0M
2023-08-18 158.50 158.50 154.50 156.50 0.0M
2023-08-17 153.00 157.50 152.00 157.50 0.0M
2023-08-16 151.50 153.50 151.50 153.00 0.0M
2023-08-15 152.00 153.00 151.50 153.00 0.0M
2023-08-14 153.00 153.00 150.50 151.00 0.0M
2023-08-11 150.50 153.00 150.00 152.00 0.0M
2023-08-10 149.50 149.50 147.50 149.00 0.0M
2023-08-09 153.00 153.50 151.50 152.50 0.0M
2023-08-08 153.50 153.50 152.00 153.00 0.0M
2023-08-07 152.50 152.50 151.00 151.50 0.0M
2023-08-04 150.50 152.00 150.00 152.00 0.0M
2023-08-02 152.50 152.50 149.00 150.00 0.0M
2023-08-01 153.00 153.00 151.00 152.50 0.0M
2023-07-31 154.50 154.50 151.50 151.50 0.0M
2023-07-28 152.00 153.00 151.00 153.00 0.0M
2023-07-27 152.00 153.00 151.50 152.00 0.0M
2023-07-26 151.50 152.50 151.00 151.50 0.0M
2023-07-25 151.00 151.50 150.00 150.50 0.0M
2023-07-24 150.00 150.50 149.00 150.50 0.0M
2023-07-21 149.50 150.00 149.00 150.00 0.0M
2023-07-20 149.00 150.00 149.00 149.50 0.0M
2023-07-19 150.00 151.00 148.50 149.00 0.0M
2023-07-18 152.00 152.00 149.00 149.50 0.0M
2023-07-17 152.00 152.50 151.50 152.00 0.0M
2023-07-14 151.00 152.50 151.00 152.00 0.0M
2023-07-13 154.50 154.50 151.50 152.00 0.0M
2023-07-12 146.50 152.50 146.50 152.00 0.0M
2023-07-11 145.50 147.50 145.50 147.00 0.0M
2023-07-10 146.50 148.50 145.50 147.50 0.0M
2023-07-07 147.50 147.50 145.00 146.50 0.0M
2023-07-06 146.50 149.50 146.50 147.50 0.0M
2023-07-05 153.00 153.50 151.50 153.50 0.0M
2023-07-04 154.50 154.50 151.00 151.50 0.0M
2023-07-03 151.00 154.50 151.00 152.50 0.0M
2023-06-30 151.00 151.00 150.00 150.50 0.0M
2023-06-29 152.00 152.00 150.50 151.00 0.0M
2023-06-28 150.00 152.00 150.00 152.00 0.0M
2023-06-27 151.00 151.00 149.50 150.00 0.0M
2023-06-26 150.00 151.50 149.50 151.50 0.0M
2023-06-21 149.50 151.50 148.50 151.00 0.0M
2023-06-20 151.00 151.00 148.50 149.50 0.0M
2023-06-19 153.00 153.00 151.00 151.00 0.0M
2023-06-16 151.50 152.50 151.00 152.50 0.0M
2023-06-15 152.00 152.50 151.50 151.50 0.0M
2023-06-14 153.00 153.50 151.50 152.50 0.0M
2023-06-13 151.50 153.00 151.00 152.00 0.0M
2023-06-12 155.00 155.50 149.00 151.50 0.0M
2023-06-09 156.50 157.00 155.00 155.50 0.0M
2023-06-08 153.50 159.00 153.50 155.50 0.0M
2023-06-07 152.50 153.50 151.50 153.50 0.0M
2023-06-06 151.00 152.50 150.00 152.50 0.0M
2023-06-05 150.50 151.50 150.50 150.50 0.0M
2023-06-02 153.00 153.00 150.00 150.50 0.0M
2023-06-01 152.00 153.00 151.50 152.00 0.0M
2023-05-31 151.50 153.00 151.00 153.00 0.0M
2023-05-30 153.00 153.00 151.00 151.50 0.0M
2023-05-29 155.00 155.50 150.50 153.00 0.0M
2023-05-26 149.50 153.50 149.50 153.50 0.0M
2023-05-25 149.00 150.00 148.00 149.00 0.0M
2023-05-24 149.00 149.50 148.00 149.00 0.0M
2023-05-23 149.00 149.50 148.00 149.00 0.0M
2023-05-22 148.00 149.50 148.00 149.00 0.0M
2023-05-19 149.50 150.00 148.00 148.50 0.0M
2023-05-18 149.50 150.00 148.00 148.00 0.0M
2023-05-17 148.00 149.50 147.50 147.50 0.0M
2023-05-16 144.50 152.00 143.50 147.50 0.0M
2023-05-15 139.50 143.50 139.50 142.50 0.0M
2023-05-12 139.50 140.50 138.00 140.50 0.0M
2023-05-11 139.00 141.00 138.50 139.00 0.0M
2023-05-10 137.00 139.00 137.00 138.00 0.0M
2023-05-09 138.50 139.00 137.50 138.00 0.0M
2023-05-08 138.00 138.50 136.00 138.50 0.0M
2023-05-05 137.00 137.50 136.50 137.50 0.0M
2023-05-04 137.00 137.50 136.00 136.50 0.0M
2023-05-03 135.50 137.50 134.00 137.00 0.0M
2023-05-02 137.00 137.00 135.00 135.50 0.0M
2023-04-28 135.00 136.50 134.00 135.50 0.0M
2023-04-27 132.00 136.00 131.50 134.00 0.0M
2023-04-26 131.00 133.50 128.50 132.50 0.0M
2023-04-25 135.50 135.50 131.50 131.50 0.0M
2023-04-24 134.00 136.00 133.50 135.50 0.0M
2023-04-21 137.00 138.50 133.50 134.00 0.0M
2023-04-20 137.50 137.50 136.00 136.00 0.0M
2023-04-19 140.00 140.00 137.00 137.50 0.0M
2023-04-18 141.50 141.50 138.00 139.00 0.0M
2023-04-17 142.00 142.50 140.50 141.00 0.0M
2023-04-14 141.50 142.50 140.50 142.00 0.0M
2023-04-13 143.00 143.00 140.50 141.50 0.0M
2023-04-12 141.00 144.00 140.50 143.00 0.0M
2023-04-11 138.00 139.50 137.50 138.50 0.0M
2023-04-10 139.00 139.50 137.50 138.50 0.0M
2023-04-07 142.50 142.50 138.50 140.00 0.0M
2023-04-06 137.50 144.00 137.50 141.50 0.0M
2023-03-31 133.00 138.50 132.00 138.00 0.0M
2023-03-30 132.00 133.00 131.50 133.00 0.0M
2023-03-29 133.00 133.50 131.00 132.00 0.0M
2023-03-28 132.50 133.50 131.50 133.00 0.0M
2023-03-27 132.00 134.00 132.00 132.50 0.0M
2023-03-24 133.00 133.00 131.50 132.00 0.0M
2023-03-23 133.50 133.50 131.50 133.00 0.0M
2023-03-22 132.50 133.50 131.50 133.50 0.0M
2023-03-21 132.00 133.00 131.00 131.50 0.0M
2023-03-20 129.50 133.00 128.50 132.00 0.0M
2023-03-17 127.00 129.50 127.00 129.50 0.0M
2023-03-16 127.50 129.00 125.00 125.50 0.0M
2023-03-15 129.00 130.50 128.00 129.00 0.0M
2023-03-14 127.00 128.50 127.00 128.00 0.0M
2023-03-13 130.00 130.50 125.00 128.50 0.0M
2023-03-10 131.50 132.00 129.50 131.00 0.0M
2023-03-09 132.00 132.00 130.50 131.00 0.0M
2023-03-08 130.50 132.00 129.00 132.00 0.0M
2023-03-07 134.00 134.00 129.50 130.50 0.0M
2023-03-06 135.00 136.00 131.50 133.00 0.0M
2023-03-03 135.00 135.00 132.00 134.00 0.0M
2023-03-02 130.00 134.50 128.50 133.00 0.0M
2023-03-01 122.50 130.00 122.50 128.00 0.0M
2023-02-24 120.50 121.00 118.50 120.00 0.0M
2023-02-23 117.00 120.00 117.00 119.50 0.0M
2023-02-22 117.00 118.00 114.50 117.00 0.0M
2023-02-21 114.00 118.00 113.50 117.50 0.0M
2023-02-20 113.00 114.00 112.50 113.50 0.0M
2023-02-17 111.50 113.00 111.00 112.50 0.0M
2023-02-16 111.50 112.50 111.00 111.50 0.0M
2023-02-15 111.00 112.50 110.50 111.00 0.0M
2023-02-14 111.00 112.00 111.00 111.00 0.0M
2023-02-13 110.50 111.50 109.50 111.00 0.0M
2023-02-10 110.50 111.50 110.00 110.50 0.0M
2023-02-09 110.00 112.00 110.00 111.50 0.0M
2023-02-08 110.00 111.00 109.50 110.50 0.0M
2023-02-07 110.50 111.50 108.00 109.50 0.0M
2023-02-06 112.50 114.50 112.50 114.00 0.0M
2023-02-03 114.00 114.00 112.50 113.50 0.0M
2023-02-02 114.50 115.00 113.00 114.00 0.0M
2023-02-01 113.00 115.00 111.00 114.00 0.0M
2023-01-31 107.00 110.00 106.50 110.00 0.0M
2023-01-30 108.50 109.50 107.00 107.00 0.0M
2023-01-17 105.50 107.00 105.00 107.00 0.0M
2023-01-16 105.50 105.50 104.50 105.00 0.0M
2023-01-13 105.50 105.50 104.50 104.50 0.0M
2023-01-12 107.00 107.00 105.00 105.00 0.0M
2023-01-11 105.00 107.00 104.50 106.50 0.0M
2023-01-10 105.00 105.50 104.00 104.50 0.0M
2023-01-09 103.00 105.50 103.00 105.50 0.0M
2023-01-06 101.00 103.50 101.00 103.00 0.0M
2023-01-05 102.50 103.00 101.50 101.50 0.0M
2023-01-04 101.00 103.00 101.00 102.50 0.0M
2023-01-03 101.50 101.50 100.50 101.00 0.0M