Advanced Analog Technology (3438)

3438
🏛️ 대만 →
49.65
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
2022-12-30 56.00 56.50 54.10 54.10 0.0M
2022-12-29 54.00 55.80 53.40 55.50 0.0M
2022-12-28 54.90 55.50 53.80 53.90 0.0M
2022-12-27 52.90 55.00 52.80 54.90 0.0M
2022-12-26 53.40 54.10 52.50 52.70 0.0M
2022-12-23 53.40 54.30 53.20 53.40 0.0M
2022-12-22 54.50 55.40 52.50 53.80 0.0M
2022-12-21 50.30 54.70 50.30 54.20 0.0M
2022-12-20 51.70 52.50 50.00 50.00 0.0M
2022-12-19 51.30 52.40 51.30 51.70 0.0M
2022-12-16 53.00 53.00 52.00 52.00 0.0M
2022-12-15 52.40 55.00 51.90 53.50 0.0M
2022-12-14 51.70 52.50 51.00 52.40 0.0M
2022-12-13 53.20 53.20 51.80 51.80 0.0M
2022-12-12 53.20 53.20 52.30 52.50 0.0M
2022-12-09 55.00 56.00 53.70 53.70 0.0M
2022-12-08 55.30 56.90 54.40 55.50 0.0M
2022-12-07 55.00 55.40 54.00 54.40 0.0M
2022-12-06 53.80 55.50 52.70 55.30 0.0M
2022-12-05 54.20 55.20 53.80 53.90 0.0M
2022-12-02 53.80 55.40 53.80 54.20 0.0M
2022-12-01 54.40 54.50 53.10 53.60 0.0M
2022-11-30 51.60 54.70 51.60 52.90 0.0M
2022-11-29 51.40 51.90 51.00 51.60 0.0M
2022-11-28 51.00 52.70 50.60 51.60 0.0M
2022-11-25 53.00 53.30 51.30 51.50 0.0M
2022-11-24 52.50 53.80 52.40 53.10 0.0M
2022-11-23 53.30 54.20 52.30 52.30 0.0M
2022-11-22 52.90 53.40 52.40 52.40 0.0M
2022-11-21 54.50 54.50 52.90 52.90 0.0M
2022-11-18 53.40 54.10 52.50 53.20 0.0M
2022-11-17 51.60 52.80 50.20 52.70 0.0M
2022-11-16 51.90 52.40 50.00 52.00 0.0M
2022-11-15 51.90 53.50 51.50 51.50 0.0M
2022-11-14 52.40 52.90 51.50 51.90 0.0M
2022-11-11 55.80 55.80 51.90 51.90 0.0M
2022-11-10 53.70 55.80 53.00 53.50 0.0M
2022-11-09 53.10 54.10 52.50 53.00 0.0M
2022-11-08 53.40 54.20 52.10 52.10 0.0M
2022-11-07 53.80 54.30 52.70 53.30 0.0M
2022-11-04 48.00 52.40 47.90 52.40 0.0M
2022-11-03 46.90 47.95 46.70 47.70 0.0M
2022-11-02 46.60 47.50 46.50 46.95 0.0M
2022-11-01 46.15 46.60 45.80 46.15 0.0M
2022-10-31 46.95 47.50 46.10 46.15 0.0M
2022-10-28 45.05 46.30 44.45 45.55 0.0M
2022-10-27 43.75 45.30 43.75 45.10 0.0M
2022-10-26 44.85 44.90 43.30 43.70 0.0M
2022-10-25 45.85 47.35 44.40 44.40 0.0M
2022-10-24 43.85 45.70 43.85 44.70 0.0M
2022-10-21 45.95 45.95 43.20 43.20 0.0M
2022-10-20 44.10 44.10 43.15 43.80 0.0M
2022-10-19 45.65 45.70 44.60 44.60 0.0M
2022-10-18 45.90 46.10 44.65 45.15 0.0M
2022-10-17 45.45 45.45 43.80 45.10 0.0M
2022-10-14 47.40 47.45 45.60 45.85 0.0M
2022-10-13 48.55 49.95 44.05 44.20 0.0M
2022-10-12 49.00 49.00 47.35 48.00 0.0M
2022-10-11 49.40 49.40 47.70 47.90 0.0M
2022-10-07 49.05 50.40 47.40 49.85 0.0M
2022-10-06 47.35 49.85 46.90 49.05 0.0M
2022-10-05 46.80 48.25 46.55 46.60 0.0M
2022-10-04 46.45 46.60 45.60 46.00 0.0M
2022-10-03 46.90 47.00 45.20 45.20 0.0M
2022-09-30 46.00 46.85 45.60 46.60 0.0M
2022-09-29 47.95 48.65 47.15 47.25 0.0M
2022-09-28 48.50 50.70 47.00 47.00 0.0M
2022-09-27 47.20 48.60 46.50 48.30 0.0M
2022-09-26 49.10 49.10 46.30 46.30 0.0M
2022-09-23 46.80 50.40 46.50 49.30 0.0M
2022-09-22 46.00 47.65 45.90 47.60 0.0M
2022-09-21 46.65 46.65 46.00 46.00 0.0M
2022-09-20 47.75 47.75 46.50 46.80 0.0M
2022-09-19 50.30 50.30 46.45 46.45 0.0M
2022-09-16 50.60 53.10 50.20 50.30 0.0M
2022-09-15 47.65 51.00 47.65 50.30 0.0M
2022-09-14 47.50 47.90 47.40 47.55 0.0M
2022-09-13 48.10 49.35 48.10 48.10 0.0M
2022-09-12 47.10 48.75 47.10 48.00 0.0M
2022-09-08 46.20 47.70 46.20 46.65 0.0M
2022-09-07 46.15 47.00 45.60 45.90 0.0M
2022-09-06 48.85 48.85 47.00 47.00 0.0M
2022-09-05 50.40 50.40 48.80 48.80 0.0M
2022-09-02 50.40 50.70 50.20 50.40 0.0M
2022-09-01 50.30 51.00 50.30 50.30 0.0M
2022-08-31 50.90 51.50 50.60 51.30 0.0M
2022-08-30 52.50 52.50 50.80 50.80 0.0M
2022-08-29 50.10 50.70 49.80 50.40 0.0M
2022-08-26 52.60 53.00 52.40 52.40 0.0M
2022-08-25 51.80 53.00 51.80 52.40 0.0M
2022-08-24 51.90 52.30 51.60 51.70 0.0M
2022-08-23 51.60 52.20 51.50 51.70 0.0M
2022-08-22 52.60 53.20 52.30 52.30 0.0M
2022-08-19 54.50 54.80 53.10 53.40 0.0M
2022-08-18 52.20 53.50 52.20 53.30 0.0M
2022-08-17 52.90 53.40 52.00 52.60 0.0M
2022-08-16 54.90 54.90 53.00 53.00 0.0M
2022-08-15 53.90 55.60 53.10 54.10 0.0M
2022-08-12 52.80 53.90 52.00 53.10 0.0M
2022-08-11 52.60 53.20 51.90 52.00 0.0M
2022-08-10 49.50 51.80 48.60 50.30 0.0M
2022-08-09 49.50 50.80 49.10 50.10 0.0M
2022-08-08 50.30 51.60 49.05 50.10 0.0M
2022-08-05 49.50 50.80 49.40 50.20 0.0M
2022-08-04 49.10 49.90 47.80 48.85 0.0M
2022-08-03 50.80 51.00 49.05 49.10 0.0M
2022-08-02 51.30 51.30 49.60 49.85 0.0M
2022-08-01 52.10 52.30 51.30 51.30 0.0M
2022-07-29 52.30 53.70 52.00 52.00 0.0M
2022-07-28 51.90 54.40 51.90 52.00 0.0M
2022-07-27 53.20 53.20 51.70 52.50 0.0M
2022-07-26 53.50 54.80 52.60 52.60 0.0M
2022-07-25 54.00 54.40 53.20 53.50 0.0M
2022-07-22 56.10 57.40 54.50 54.60 0.0M
2022-07-21 51.10 55.10 51.00 55.10 0.0M
2022-07-20 50.80 51.50 49.30 50.10 0.0M
2022-07-19 48.80 50.10 48.80 50.10 0.0M
2022-07-18 47.80 49.65 47.60 49.50 0.0M
2022-07-15 45.90 47.40 45.90 47.15 0.0M
2022-07-14 44.70 46.20 43.30 45.85 0.0M
2022-07-13 44.20 45.20 43.65 44.70 0.0M
2022-07-12 45.00 45.00 42.05 42.35 0.0M
2022-07-11 47.60 47.80 45.20 45.55 0.0M
2022-07-08 48.10 49.00 47.05 47.50 0.0M
2022-07-07 46.70 48.20 46.05 47.60 0.0M
2022-07-06 50.40 51.00 46.65 46.70 0.0M
2022-07-05 47.95 48.50 47.30 48.50 0.0M
2022-07-04 44.60 45.55 43.25 44.10 0.0M
2022-07-01 49.00 49.00 44.05 44.60 0.0M
2022-06-30 50.20 50.30 47.20 48.20 0.0M
2022-06-29 55.70 55.70 53.50 53.80 0.0M
2022-06-28 58.20 58.20 54.00 55.70 0.0M
2022-06-27 56.90 57.60 56.00 57.40 0.0M
2022-06-24 54.90 55.20 54.00 54.30 0.0M
2022-06-23 53.40 55.40 50.60 52.90 0.0M
2022-06-22 60.60 60.60 55.40 55.40 0.0M
2022-06-21 58.50 60.80 58.50 60.30 0.0M
2022-06-20 63.20 63.30 58.30 58.30 0.0M
2022-06-17 63.40 64.50 63.30 63.30 0.0M
2022-06-16 66.90 68.10 64.50 64.50 0.0M
2022-06-15 66.50 68.00 66.50 66.70 0.0M
2022-06-14 66.60 66.80 65.40 66.80 0.0M
2022-06-13 68.00 68.00 66.10 66.60 0.0M
2022-06-10 70.50 70.50 68.70 68.70 0.0M
2022-06-09 72.90 72.90 71.00 71.20 0.0M
2022-06-08 74.00 74.30 72.10 72.30 0.0M
2022-06-07 74.20 74.50 72.40 72.90 0.0M
2022-06-06 71.20 75.50 70.50 74.10 0.0M
2022-06-02 69.80 71.40 69.80 70.10 0.0M
2022-06-01 66.50 70.30 66.50 69.00 0.0M
2022-05-31 65.90 67.30 65.40 66.50 0.0M
2022-05-30 65.30 65.80 64.90 65.80 0.0M
2022-05-27 65.60 65.60 63.90 64.00 0.0M
2022-05-26 65.20 65.20 63.60 63.60 0.0M
2022-05-25 64.30 65.60 64.30 64.90 0.0M
2022-05-24 66.50 66.50 64.30 65.00 0.0M
2022-05-23 67.70 68.30 66.40 66.70 0.0M
2022-05-20 67.00 67.50 66.80 67.00 0.0M
2022-05-19 65.80 67.70 65.80 67.50 0.0M
2022-05-18 70.00 70.30 68.50 68.50 0.0M
2022-05-17 68.10 69.80 67.80 69.50 0.0M
2022-05-16 68.90 70.30 67.80 67.80 0.0M
2022-05-13 65.80 67.70 64.60 67.10 0.0M
2022-05-12 65.80 66.70 64.10 64.20 0.0M
2022-05-11 66.80 66.80 65.00 65.00 0.0M
2022-05-10 65.00 66.90 64.10 66.00 0.0M
2022-05-09 67.60 67.60 65.00 65.10 0.0M
2022-05-06 65.60 67.70 65.00 67.30 0.0M
2022-05-05 63.50 67.50 63.50 67.30 0.0M
2022-05-04 62.60 63.00 62.20 62.90 0.0M
2022-05-03 62.50 62.70 61.50 62.00 0.0M
2022-04-29 63.10 64.60 62.10 62.30 0.0M
2022-04-28 63.00 63.40 62.10 62.60 0.0M
2022-04-27 63.00 63.70 62.00 62.90 0.0M
2022-04-25 67.80 67.80 64.50 66.10 0.0M
2022-04-22 70.00 70.00 68.60 69.00 0.0M
2022-04-21 70.20 70.60 69.60 70.40 0.0M
2022-04-20 70.60 71.20 70.30 70.30 0.0M
2022-04-19 71.70 71.70 70.20 70.50 0.0M
2022-04-18 72.40 72.40 70.40 70.50 0.0M
2022-04-15 72.10 72.80 71.50 71.70 0.0M
2022-04-14 76.80 76.80 73.30 73.30 0.0M
2022-04-13 75.90 76.30 74.70 75.00 0.0M
2022-04-12 72.50 75.00 71.70 74.50 0.0M
2022-04-11 74.80 75.70 72.80 73.00 0.0M
2022-04-08 77.00 78.00 75.00 75.20 0.0M
2022-04-07 75.60 75.60 73.50 74.10 0.0M
2022-04-06 77.30 77.30 74.50 74.80 0.0M
2022-04-01 75.40 77.80 75.40 76.90 0.0M
2022-03-31 79.50 79.50 76.50 76.80 0.0M
2022-03-30 78.50 80.50 78.00 78.00 0.0M
2022-03-29 75.70 77.70 74.40 76.80 0.0M
2022-03-28 75.20 75.20 73.40 74.60 0.0M
2022-03-25 78.00 78.00 75.20 75.20 0.0M
2022-03-24 76.90 76.90 75.30 76.20 0.0M
2022-03-23 74.70 79.30 74.00 77.00 0.0M
2022-03-22 72.00 72.80 71.60 72.40 0.0M
2022-03-21 73.00 73.50 71.80 72.10 0.0M
2022-03-18 74.00 74.60 72.00 72.40 0.0M
2022-03-17 69.60 71.50 69.60 71.30 0.0M
2022-03-16 68.50 69.40 68.00 68.40 0.0M
2022-03-15 70.50 70.50 68.00 68.10 0.0M
2022-03-14 70.00 71.20 70.00 70.50 0.0M
2022-03-11 70.60 71.30 70.20 70.70 0.0M
2022-03-10 71.90 72.60 71.00 71.00 0.0M
2022-03-09 71.00 71.50 70.30 70.60 0.0M
2022-03-08 70.20 73.20 70.00 70.10 0.0M
2022-03-07 74.50 74.50 71.30 71.40 0.0M
2022-03-04 76.10 76.80 75.00 75.20 0.0M
2022-03-03 75.30 78.00 74.70 77.00 0.0M
2022-03-02 71.80 74.20 70.50 73.50 0.0M
2022-03-01 71.50 72.70 71.00 71.80 0.0M
2022-02-25 70.80 72.00 70.70 70.80 0.0M
2022-02-24 73.00 73.00 70.10 70.60 0.0M
2022-02-23 73.00 74.70 73.00 73.40 0.0M
2022-02-22 75.00 75.00 72.60 73.00 0.0M
2022-02-21 76.00 76.00 75.50 75.50 0.0M
2022-02-18 76.10 76.10 75.10 76.00 0.0M
2022-02-17 76.00 79.70 75.30 77.20 0.0M
2022-02-16 76.10 76.80 75.80 75.90 0.0M
2022-02-15 74.40 76.10 74.40 74.50 0.0M
2022-02-14 76.50 76.50 73.20 74.40 0.0M
2022-02-11 75.40 77.60 75.40 77.00 0.0M
2022-02-10 79.40 79.40 77.20 77.20 0.0M
2022-02-09 78.00 79.70 76.30 79.70 0.0M
2022-02-08 74.70 77.50 74.20 77.00 0.0M
2022-02-07 75.20 75.20 73.50 74.30 0.0M
2022-01-26 74.00 74.70 72.70 72.80 0.0M
2022-01-25 75.60 75.70 74.00 74.00 0.0M
2022-01-24 76.30 76.30 73.70 75.80 0.0M
2022-01-21 76.20 77.90 76.20 76.30 0.0M
2022-01-20 77.90 78.00 76.40 77.00 0.0M
2022-01-19 78.00 78.90 77.60 77.90 0.0M
2022-01-18 79.00 80.00 78.60 78.90 0.0M
2022-01-17 77.30 78.90 77.00 78.60 0.0M
2022-01-14 77.30 77.40 75.80 76.90 0.0M
2022-01-13 79.60 79.60 77.00 78.10 0.0M
2022-01-12 80.40 81.80 79.00 79.50 0.0M
2022-01-11 81.70 81.70 79.20 79.60 0.0M
2022-01-10 80.00 82.60 80.00 81.70 0.0M
2022-01-07 87.30 87.30 80.00 82.00 0.0M
2022-01-06 87.20 88.00 85.90 86.10 0.0M
2022-01-05 90.00 90.00 86.30 86.40 0.0M
2022-01-04 92.00 92.00 88.50 89.80 0.0M
2022-01-03 90.00 92.10 90.00 90.50 0.0M