Actron Technology (8255)

8255
🏛️ 대만 →
134.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 243.50 245.50 241.00 244.00 0.0M
2021-12-29 249.00 251.50 243.00 245.50 0.0M
2021-12-28 252.50 259.50 246.50 246.50 0.0M
2021-12-27 242.00 246.50 238.50 246.50 0.0M
2021-12-24 250.00 254.00 239.50 242.00 0.0M
2021-12-23 231.50 250.50 230.00 248.00 0.0M
2021-12-22 224.00 230.00 222.50 228.00 0.0M
2021-12-21 223.50 225.00 218.50 222.00 0.0M
2021-12-20 216.50 222.00 216.50 221.50 0.0M
2021-12-17 224.00 225.50 218.00 218.50 0.0M
2021-12-16 225.50 229.50 225.00 228.50 0.0M
2021-12-15 218.50 225.00 218.50 224.50 0.0M
2021-12-14 227.00 227.00 216.00 218.00 0.0M
2021-12-13 226.50 231.50 221.50 230.00 0.0M
2021-12-10 231.50 231.50 225.00 225.50 0.0M
2021-12-09 238.50 242.00 235.00 235.50 0.0M
2021-12-08 241.00 242.00 236.50 238.00 0.0M
2021-12-07 239.00 245.00 235.00 235.00 0.0M
2021-12-06 241.00 241.00 233.50 237.00 0.0M
2021-12-03 235.00 248.00 233.00 240.00 0.0M
2021-12-02 237.00 241.00 230.00 230.50 0.0M
2021-12-01 237.50 242.00 236.50 239.50 0.0M
2021-11-30 236.50 244.00 235.00 244.00 0.0M
2021-11-29 223.00 236.00 221.50 235.00 0.0M
2021-11-26 239.00 242.00 227.00 227.50 0.0M
2021-11-25 243.00 246.00 237.00 239.00 0.0M
2021-11-24 251.00 254.00 241.00 242.50 0.0M
2021-11-23 260.00 265.50 250.50 252.50 0.0M
2021-11-22 267.00 269.00 257.00 260.00 0.0M
2021-11-19 251.50 264.00 251.00 264.00 0.0M
2021-11-18 245.00 255.50 243.50 251.50 0.0M
2021-11-17 244.00 250.50 243.00 245.00 0.0M
2021-11-16 252.50 254.00 237.50 243.50 0.0M
2021-11-15 245.50 250.00 242.00 247.50 0.0M
2021-11-12 244.00 256.00 242.50 243.50 0.0M
2021-11-11 243.00 252.00 239.50 240.00 0.0M
2021-11-10 243.00 248.00 234.00 248.00 0.0M
2021-11-09 253.00 258.00 249.00 251.00 0.0M
2021-11-08 270.50 270.50 250.00 252.00 0.0M
2021-11-05 278.00 281.00 264.50 270.50 0.0M
2021-11-04 285.00 293.50 275.00 275.00 0.0M
2021-11-03 281.50 289.50 270.50 289.50 0.0M
2021-11-02 287.00 297.00 268.50 276.00 0.0M
2021-11-01 272.00 284.50 268.00 284.50 0.0M
2021-10-29 244.50 266.50 244.00 259.00 0.0M
2021-10-28 247.50 249.50 240.50 242.50 0.0M
2021-10-27 246.50 253.00 240.00 252.50 0.0M
2021-10-26 258.50 274.00 243.50 243.50 0.0M
2021-10-25 250.00 257.00 248.00 254.00 0.0M
2021-10-22 249.00 255.00 244.50 249.00 0.0M
2021-10-21 249.00 260.00 242.00 246.00 0.0M
2021-10-20 238.50 249.50 236.50 245.50 0.0M
2021-10-19 217.00 237.50 217.00 237.50 0.0M
2021-10-18 216.50 222.00 210.50 216.00 0.0M
2021-10-15 216.00 216.50 209.00 216.00 0.0M
2021-10-14 206.50 212.00 200.00 210.50 0.0M
2021-10-13 216.00 218.00 199.00 203.00 0.0M
2021-10-12 208.50 218.00 208.50 212.00 0.0M
2021-10-08 212.50 219.00 206.00 211.50 0.0M
2021-10-07 207.00 213.00 205.00 208.50 0.0M
2021-10-06 204.00 208.00 200.00 200.00 0.0M
2021-10-05 183.00 204.00 183.00 203.50 0.0M
2021-10-04 198.50 201.50 188.00 188.00 0.0M
2021-10-01 205.00 209.00 194.00 194.50 0.0M
2021-09-30 206.50 213.00 206.00 206.00 0.0M
2021-09-29 200.00 205.50 196.50 203.50 0.0M
2021-09-28 205.00 209.50 203.00 206.00 0.0M
2021-09-27 203.00 216.00 201.50 207.50 0.0M
2021-09-24 194.50 206.00 193.50 199.00 0.0M
2021-09-23 200.00 200.00 189.50 191.00 0.0M
2021-09-22 187.50 195.50 187.50 193.00 0.0M
2021-09-17 186.00 197.50 182.50 195.50 0.0M
2021-09-16 205.00 205.00 188.00 190.00 0.0M
2021-09-15 206.00 208.00 202.00 203.50 0.0M
2021-09-14 212.50 217.00 201.00 203.50 0.0M
2021-09-13 213.00 217.00 210.00 210.00 0.0M
2021-09-10 208.00 217.00 207.00 214.50 0.0M
2021-09-09 184.00 210.00 184.00 207.50 0.0M
2021-09-08 201.00 203.00 190.00 191.00 0.0M
2021-09-07 207.00 209.50 192.00 206.50 0.0M
2021-09-06 204.00 212.00 201.00 204.00 0.0M
2021-09-03 206.50 209.00 202.00 206.00 0.0M
2021-09-02 215.00 217.00 202.00 204.50 0.0M
2021-09-01 213.00 220.00 210.00 217.50 0.0M
2021-08-31 214.50 222.50 210.50 213.00 0.0M
2021-08-30 214.00 223.50 210.00 218.50 0.0M
2021-08-27 229.50 233.00 215.00 216.50 0.0M
2021-08-26 232.50 238.50 229.00 234.00 0.0M
2021-08-25 237.00 240.50 228.00 230.50 0.0M
2021-08-24 236.00 243.00 227.00 237.00 0.0M
2021-08-23 219.00 234.00 218.00 232.00 0.0M
2021-08-20 197.50 213.00 195.00 213.00 0.0M
2021-08-19 200.50 210.50 192.00 194.00 0.0M
2021-08-18 182.00 200.50 182.00 200.50 0.0M
2021-08-17 204.00 207.00 182.50 182.50 0.0M
2021-08-16 218.00 221.50 200.00 200.50 0.0M
2021-08-13 216.50 223.00 212.00 215.00 0.0M
2021-08-12 216.00 224.50 213.00 214.00 0.0M
2021-08-11 218.00 231.00 209.50 212.50 0.0M
2021-08-10 225.50 229.00 212.50 213.00 0.0M
2021-08-09 235.50 238.00 220.00 224.50 0.0M
2021-08-06 216.00 235.50 214.50 235.50 0.0M
2021-08-05 214.00 222.00 213.00 214.50 0.0M
2021-08-04 219.00 222.50 211.50 213.00 0.0M
2021-08-03 217.50 222.50 214.50 218.50 0.0M
2021-08-02 212.50 223.50 205.50 217.50 0.0M
2021-07-30 220.00 227.00 209.50 209.50 0.0M
2021-07-29 229.50 231.50 216.50 221.50 0.0M
2021-07-28 214.00 230.50 201.50 229.50 0.0M
2021-07-27 242.00 246.00 218.00 222.00 0.0M
2021-07-26 251.50 252.00 238.00 241.50 0.0M
2021-07-23 255.00 259.00 230.00 245.00 0.0M
2021-07-22 251.00 265.50 243.50 249.00 0.0M
2021-07-21 238.00 254.50 232.50 249.50 0.0M
2021-07-20 227.00 243.00 223.00 231.50 0.0M
2021-07-19 225.50 234.50 223.00 228.50 0.0M
2021-07-16 218.00 237.00 214.00 223.50 0.0M
2021-07-15 206.00 221.00 200.00 221.00 0.0M
2021-07-14 223.50 228.50 198.00 201.00 0.0M
2021-07-13 224.50 236.50 209.00 218.50 0.0M
2021-07-12 217.00 223.50 212.00 215.00 0.0M
2021-07-09 213.00 224.00 210.00 211.50 0.0M
2021-07-08 207.00 221.00 206.00 212.50 0.0M
2021-07-07 198.00 214.50 195.00 201.00 0.0M
2021-07-06 203.00 216.00 193.00 204.00 0.0M
2021-07-05 201.00 201.00 193.50 201.00 0.0M
2021-07-02 173.50 183.00 171.00 183.00 0.0M
2021-07-01 171.50 183.50 166.00 166.50 0.0M
2021-06-30 156.00 168.00 155.00 168.00 0.0M
2021-06-29 157.00 161.00 148.00 153.00 0.0M
2021-06-28 152.50 163.00 150.50 157.00 0.0M
2021-06-25 150.00 160.00 146.00 153.00 0.0M
2021-06-24 143.00 152.00 141.00 150.50 0.0M
2021-06-23 134.00 138.50 134.00 138.50 0.0M
2021-06-22 129.50 130.50 125.50 126.00 0.0M
2021-06-21 125.00 130.00 123.50 128.00 0.0M
2021-06-18 129.00 130.00 125.00 126.00 0.0M
2021-06-17 122.50 128.50 122.50 127.50 0.0M
2021-06-16 119.50 124.00 119.00 122.50 0.0M
2021-06-15 120.00 120.00 119.00 119.50 0.0M
2021-06-11 120.50 120.50 119.00 119.00 0.0M
2021-06-10 117.00 119.50 116.50 119.00 0.0M
2021-06-09 114.00 117.50 114.00 116.50 0.0M
2021-06-08 113.50 115.50 113.50 114.00 0.0M
2021-06-07 112.50 112.50 109.50 112.50 0.0M
2021-06-04 111.00 113.00 110.50 111.50 0.0M
2021-06-03 112.00 114.00 111.50 112.00 0.0M
2021-06-02 113.50 114.50 110.50 112.00 0.0M
2021-06-01 111.50 113.00 111.00 113.00 0.0M
2021-05-31 112.00 114.00 111.00 111.00 0.0M
2021-05-28 111.00 112.50 110.50 111.50 0.0M
2021-05-27 111.50 111.50 109.00 109.50 0.0M
2021-05-26 112.00 112.00 109.50 111.50 0.0M
2021-05-25 111.50 113.00 110.50 111.00 0.0M
2021-05-24 106.00 111.00 105.50 110.00 0.0M
2021-05-21 106.50 108.00 105.50 106.50 0.0M
2021-05-20 106.50 106.50 104.50 104.50 0.0M
2021-05-19 106.50 109.50 103.50 105.00 0.0M
2021-05-18 99.30 106.00 99.30 105.50 0.0M
2021-05-17 99.10 103.00 96.50 97.80 0.0M
2021-05-14 104.50 109.00 103.00 104.00 0.0M
2021-05-13 103.00 106.50 100.50 104.00 0.0M
2021-05-12 111.00 113.50 102.50 107.00 0.0M
2021-05-11 111.50 115.50 109.00 111.50 0.0M
2021-05-10 121.00 121.00 117.50 119.00 0.0M
2021-05-07 115.50 120.00 115.00 119.50 0.0M
2021-05-06 115.50 117.50 113.00 114.00 0.0M
2021-05-05 116.50 116.50 114.00 114.50 0.0M
2021-05-04 116.50 118.00 109.00 117.00 0.0M
2021-05-03 121.00 121.00 115.50 116.50 0.0M
2021-04-29 123.00 123.00 121.00 121.00 0.0M
2021-04-28 122.00 122.50 121.00 122.00 0.0M
2021-04-27 123.50 124.00 122.00 122.50 0.0M
2021-04-26 124.50 125.00 121.50 123.00 0.0M
2021-04-23 122.00 124.00 121.00 123.00 0.0M
2021-04-22 127.50 128.00 120.50 122.00 0.0M
2021-04-21 128.50 129.00 126.00 126.00 0.0M
2021-04-20 124.50 132.00 124.00 127.50 0.0M
2021-04-19 125.00 125.50 123.00 123.50 0.0M
2021-04-16 124.00 126.00 122.50 123.50 0.0M
2021-04-15 124.00 124.50 122.00 123.50 0.0M
2021-04-14 125.00 126.50 119.00 123.50 0.0M
2021-04-13 130.00 130.50 123.50 125.00 0.0M
2021-04-12 130.00 134.00 128.00 129.50 0.0M
2021-04-09 132.00 132.50 126.00 127.00 0.0M
2021-04-08 122.00 133.50 121.00 132.50 0.0M
2021-04-07 122.00 122.50 120.50 121.50 0.0M
2021-04-06 121.00 122.50 118.50 121.50 0.0M
2021-04-01 116.50 121.00 115.00 121.00 0.0M
2021-03-31 118.00 118.50 116.00 116.00 0.0M
2021-03-30 115.00 119.00 115.00 117.50 0.0M
2021-03-29 115.50 115.50 113.50 114.00 0.0M
2021-03-26 115.00 115.00 114.00 114.00 0.0M
2021-03-25 115.00 116.00 113.50 115.00 0.0M
2021-03-24 115.50 116.00 114.50 115.00 0.0M
2021-03-23 117.00 117.50 114.00 115.50 0.0M
2021-03-22 116.50 116.50 114.00 115.00 0.0M
2021-03-19 118.00 118.50 116.50 116.50 0.0M
2021-03-18 122.00 122.00 119.00 119.50 0.0M
2021-03-17 119.00 122.00 117.50 120.50 0.0M
2021-03-16 115.50 119.00 115.50 117.00 0.0M
2021-03-15 115.50 116.50 114.00 115.50 0.0M
2021-03-12 117.50 118.50 115.50 116.00 0.0M
2021-03-11 117.00 119.00 116.50 117.00 0.0M
2021-03-10 120.00 120.00 116.50 117.50 0.0M
2021-03-09 117.50 118.50 115.00 118.00 0.0M
2021-03-08 121.00 122.50 118.00 119.50 0.0M
2021-03-05 119.50 123.00 118.00 122.50 0.0M
2021-03-04 121.50 124.00 120.50 121.50 0.0M
2021-03-03 123.50 125.00 121.00 123.50 0.0M
2021-03-02 128.00 129.00 123.00 124.00 0.0M
2021-02-26 125.00 126.50 123.00 126.00 0.0M
2021-02-25 134.00 136.50 128.00 128.00 0.0M
2021-02-24 125.00 132.00 125.00 130.00 0.0M
2021-02-23 125.00 126.50 123.50 124.50 0.0M
2021-02-22 125.50 126.00 123.00 124.50 0.0M
2021-02-19 121.50 125.00 120.50 123.50 0.0M
2021-02-18 119.00 122.00 118.00 122.00 0.0M
2021-02-17 118.00 120.00 118.00 119.00 0.0M
2021-02-05 115.50 115.50 112.50 114.50 0.0M
2021-02-04 116.00 116.00 114.00 114.50 0.0M
2021-02-03 116.50 117.50 115.00 115.50 0.0M
2021-02-02 114.50 116.00 114.00 115.00 0.0M
2021-02-01 113.00 113.50 109.00 113.50 0.0M
2021-01-29 120.00 120.00 113.00 113.00 0.0M
2021-01-28 118.50 119.50 117.00 119.00 0.0M
2021-01-27 119.50 121.00 119.50 120.50 0.0M
2021-01-26 120.50 121.50 118.00 119.50 0.0M
2021-01-25 122.50 122.50 118.00 119.50 0.0M
2021-01-22 118.50 123.50 117.50 122.50 0.0M
2021-01-21 122.00 123.50 117.50 118.50 0.0M
2021-01-20 123.00 123.50 117.00 119.50 0.0M
2021-01-19 124.00 127.00 123.50 123.50 0.0M
2021-01-18 123.00 125.50 119.00 125.50 0.0M
2021-01-15 128.00 128.00 121.50 123.50 0.0M
2021-01-14 126.50 129.50 125.50 126.50 0.0M
2021-01-13 128.00 128.50 126.00 126.50 0.0M
2021-01-12 128.50 129.00 125.00 126.50 0.0M
2021-01-11 125.00 132.00 124.50 128.00 0.0M
2021-01-08 122.00 124.00 119.00 123.00 0.0M
2021-01-07 119.50 121.00 118.50 119.00 0.0M
2021-01-06 124.00 124.50 116.00 117.50 0.0M
2021-01-05 124.00 124.00 120.00 123.00 0.0M
2021-01-04 119.50 127.00 119.50 124.00 0.0M