Aethertek technology Co Ltd (3219)

3219
🏛️ 대만 →
81.40
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 92.90 92.90 91.70 92.50 0.0M
2021-12-29 93.00 93.00 91.50 92.00 0.0M
2021-12-28 92.50 92.50 91.60 91.70 0.0M
2021-12-27 92.50 92.50 91.70 92.30 0.0M
2021-12-24 92.60 92.80 91.20 92.20 0.0M
2021-12-23 94.30 95.20 92.90 92.90 0.0M
2021-12-22 94.50 95.40 94.00 94.30 0.0M
2021-12-21 94.50 95.90 93.70 94.00 0.0M
2021-12-20 93.60 94.70 93.10 93.50 0.0M
2021-12-17 92.00 97.00 91.80 94.20 0.0M
2021-12-16 92.50 93.50 92.00 92.40 0.0M
2021-12-15 91.80 93.50 91.50 91.50 0.0M
2021-12-14 94.10 94.20 91.50 92.00 0.0M
2021-12-13 95.30 96.00 93.00 93.00 0.0M
2021-12-10 92.50 98.90 92.50 96.80 0.0M
2021-12-09 90.00 93.50 89.30 91.50 0.0M
2021-12-08 89.60 91.00 89.60 89.70 0.0M
2021-12-07 90.70 92.40 90.00 90.10 0.0M
2021-12-06 90.50 90.70 90.10 90.70 0.0M
2021-12-03 91.90 92.20 90.30 90.90 0.0M
2021-12-02 92.00 93.00 91.60 91.90 0.0M
2021-12-01 91.50 92.10 91.50 92.10 0.0M
2021-11-30 92.60 93.00 92.60 92.90 0.0M
2021-11-29 91.00 94.60 91.00 92.40 0.0M
2021-11-26 92.00 93.90 90.80 91.60 0.0M
2021-11-25 92.70 93.50 90.80 92.00 0.0M
2021-11-24 92.90 93.20 92.60 93.10 0.0M
2021-11-23 94.20 94.40 92.80 92.80 0.0M
2021-11-22 94.20 94.60 93.00 93.50 0.0M
2021-11-19 94.10 95.50 93.80 94.10 0.0M
2021-11-18 94.50 95.00 94.00 94.60 0.0M
2021-11-17 96.00 96.20 93.80 93.90 0.0M
2021-11-16 91.70 97.60 91.70 95.20 0.0M
2021-11-15 94.40 94.40 91.00 92.00 0.0M
2021-11-12 98.50 98.50 94.20 94.30 0.0M
2021-11-11 105.50 105.50 99.00 99.00 0.0M
2021-11-10 101.00 110.00 101.00 110.00 0.0M
2021-11-09 101.00 101.50 99.70 100.00 0.0M
2021-11-08 101.50 101.50 98.50 101.50 0.0M
2021-11-05 99.60 101.00 97.90 100.00 0.0M
2021-11-04 101.00 101.00 97.80 97.80 0.0M
2021-11-03 97.70 99.90 97.50 99.40 0.0M
2021-11-02 97.10 103.00 93.00 97.30 0.0M
2021-11-01 101.00 106.00 96.00 98.20 0.0M
2021-10-29 95.60 101.50 95.50 99.00 0.0M
2021-10-28 94.20 96.00 93.20 95.40 0.0M
2021-10-27 91.50 98.00 91.50 93.00 0.0M
2021-10-26 92.50 92.80 89.20 90.40 0.0M
2021-10-25 92.30 92.30 90.00 91.20 0.0M
2021-10-22 93.50 93.50 91.10 91.20 0.0M
2021-10-21 93.40 94.70 91.10 92.70 0.0M
2021-10-20 95.90 96.90 90.00 91.40 0.0M
2021-10-19 93.40 97.00 92.80 95.60 0.0M
2021-10-18 99.20 102.00 94.00 94.00 0.0M
2021-10-15 99.40 102.50 96.90 98.50 0.0M
2021-10-14 106.50 108.00 97.20 99.10 0.0M
2021-10-13 101.00 105.50 101.00 105.50 0.0M
2021-10-12 101.00 101.00 95.00 96.30 0.0M
2021-10-08 100.50 101.50 98.50 101.00 0.0M
2021-10-07 94.50 101.00 94.50 99.90 0.0M
2021-10-06 96.00 99.00 92.00 94.50 0.0M
2021-10-05 94.10 98.00 92.00 96.00 0.0M
2021-10-04 110.00 110.00 99.00 99.00 0.0M
2021-10-01 110.00 113.00 104.50 110.00 0.0M
2021-09-30 108.50 111.50 108.50 111.50 0.0M
2021-09-29 106.00 107.50 104.00 107.50 0.0M
2021-09-28 107.50 107.50 105.50 107.50 0.0M
2021-09-27 109.50 115.50 107.50 107.50 0.0M
2021-09-24 106.50 114.50 106.50 112.50 0.0M
2021-09-23 105.50 109.00 103.50 106.00 0.0M
2021-09-22 103.00 106.00 101.00 105.50 0.0M
2021-09-17 105.50 108.50 105.50 108.00 0.0M
2021-09-16 108.00 110.00 106.00 106.00 0.0M
2021-09-15 119.00 119.00 106.50 106.50 0.0M
2021-09-14 111.00 119.50 110.00 118.00 0.0M
2021-09-13 119.00 119.00 112.00 114.00 0.0M
2021-09-10 125.00 127.00 123.50 123.50 0.0M
2021-09-09 138.50 139.50 134.00 137.00 0.0M
2021-09-08 144.00 144.50 134.50 138.00 0.0M
2021-09-07 141.00 141.00 126.00 140.00 0.0M
2021-09-06 143.50 145.00 137.00 137.00 0.0M
2021-09-03 145.50 148.00 141.50 142.50 0.0M
2021-09-02 151.00 152.00 143.50 144.00 0.0M
2021-09-01 152.00 152.00 149.00 151.00 0.0M
2021-08-31 147.50 154.50 147.00 152.00 0.0M
2021-08-30 140.00 151.50 139.00 148.00 0.0M
2021-08-27 138.00 140.50 137.00 138.00 0.0M
2021-08-26 141.00 141.00 136.50 138.00 0.0M
2021-08-25 141.00 141.00 138.00 138.00 0.0M
2021-08-24 146.00 146.00 140.00 140.00 0.0M
2021-08-23 141.00 149.00 140.50 142.50 0.0M
2021-08-20 145.00 149.00 134.50 139.00 0.0M
2021-08-19 158.00 158.00 143.50 144.00 0.0M
2021-08-18 147.50 158.50 144.50 158.50 0.0M
2021-08-17 149.50 154.50 144.50 144.50 0.0M
2021-08-16 148.50 151.00 131.50 146.00 0.0M
2021-08-13 155.50 155.50 145.00 145.00 0.0M
2021-08-12 156.00 160.00 150.50 155.50 0.0M
2021-08-11 177.00 177.00 147.50 154.00 0.0M
2021-08-10 185.00 185.00 163.50 163.50 0.0M
2021-08-09 178.50 183.00 168.00 181.50 0.0M
2021-08-06 197.00 202.50 182.00 183.50 0.0M
2021-08-05 188.00 188.00 178.00 187.50 0.0M
2021-08-04 170.50 187.50 166.50 187.50 0.0M
2021-08-03 173.50 175.00 168.00 170.50 0.0M
2021-08-02 163.00 174.50 161.00 173.50 0.0M
2021-07-30 161.00 164.00 158.00 159.00 0.0M
2021-07-29 155.00 162.00 155.00 160.00 0.0M
2021-07-28 175.00 175.00 155.50 160.00 0.0M
2021-07-27 184.50 187.00 172.00 172.50 0.0M
2021-07-26 182.00 191.00 176.00 182.00 0.0M
2021-07-23 183.00 185.00 176.00 177.00 0.0M
2021-07-22 189.00 189.00 183.00 183.00 0.0M
2021-07-21 159.50 172.00 159.50 172.00 0.0M
2021-07-20 163.50 167.50 151.00 156.50 0.0M
2021-07-19 161.00 163.50 159.00 163.50 0.0M
2021-07-16 138.00 149.00 136.50 149.00 0.0M
2021-07-15 143.50 148.00 134.00 135.50 0.0M
2021-07-14 141.50 141.50 132.00 141.50 0.0M
2021-07-13 129.00 129.00 129.00 129.00 0.0M
2021-07-12 117.50 117.50 117.50 117.50 0.0M
2021-07-09 106.50 107.00 105.00 107.00 0.0M
2021-07-08 108.00 108.00 105.00 105.50 0.0M
2021-07-07 115.00 115.00 107.00 107.50 0.0M
2021-07-06 104.00 106.00 103.00 105.00 0.0M
2021-07-05 106.50 106.50 103.00 104.00 0.0M
2021-07-02 106.00 106.00 105.00 105.00 0.0M
2021-07-01 111.50 111.50 105.50 107.00 0.0M
2021-06-30 105.00 109.50 105.00 105.50 0.0M
2021-06-29 115.00 115.00 104.50 104.50 0.0M
2021-06-28 114.50 115.00 110.00 113.00 0.0M
2021-06-25 112.50 118.50 112.00 112.00 0.0M
2021-06-24 111.00 112.00 107.50 112.00 0.0M
2021-06-23 101.50 102.00 101.00 102.00 0.0M
2021-06-22 102.00 102.00 102.00 102.00 0.0M
2021-06-21 103.00 103.00 101.00 102.00 0.0M
2021-06-18 103.00 105.00 103.00 103.00 0.0M
2021-06-17 105.00 105.00 103.00 103.00 0.0M
2021-06-16 104.00 105.00 104.00 104.00 0.0M
2021-06-15 106.00 106.00 103.00 103.50 0.0M
2021-06-11 110.00 110.50 105.00 106.00 0.0M
2021-06-10 115.50 115.50 109.50 109.50 0.0M
2021-06-09 115.00 115.00 112.50 113.50 0.0M
2021-06-08 112.50 114.00 111.50 114.00 0.0M
2021-06-07 111.50 111.50 108.50 109.00 0.0M
2021-06-04 108.50 117.50 108.50 111.00 0.0M
2021-06-03 108.50 110.00 107.50 107.50 0.0M
2021-06-02 110.50 111.00 108.00 110.00 0.0M
2021-06-01 111.50 111.50 108.00 110.50 0.0M
2021-05-31 113.50 113.50 110.00 110.00 0.0M
2021-05-28 111.00 116.00 110.00 111.50 0.0M
2021-05-27 111.00 113.00 110.00 110.00 0.0M
2021-05-26 113.00 114.00 109.50 110.00 0.0M
2021-05-25 114.50 119.50 111.00 111.00 0.0M
2021-05-24 117.00 120.00 108.50 114.00 0.0M
2021-05-21 126.00 126.00 112.00 120.00 0.0M
2021-05-20 119.50 121.00 119.00 121.00 0.0M
2021-05-19 110.00 110.00 110.00 110.00 0.0M
2021-05-18 100.00 104.00 100.00 100.00 0.0M
2021-05-17 101.50 105.00 100.00 100.00 0.0M
2021-05-14 109.00 109.50 104.00 107.00 0.0M
2021-05-13 105.50 111.00 105.50 110.00 0.0M
2021-05-12 112.00 112.50 103.00 108.50 0.0M
2021-05-11 117.00 117.00 105.00 114.00 0.0M
2021-05-10 116.00 116.00 113.00 113.00 0.0M
2021-05-07 106.00 115.00 106.00 115.00 0.0M
2021-05-06 106.00 106.00 106.00 106.00 0.0M
2021-05-05 108.50 109.00 108.50 109.00 0.0M
2021-05-04 110.00 110.00 106.00 109.00 0.0M
2021-05-03 113.00 113.00 106.00 110.00 0.0M
2021-04-29 113.00 113.00 112.00 113.00 0.0M
2021-04-28 109.00 119.00 109.00 113.00 0.0M
2021-04-27 108.00 109.00 106.50 109.00 0.0M
2021-04-26 107.00 108.00 106.50 108.00 0.0M
2021-04-23 105.00 108.00 103.50 108.00 0.0M
2021-04-22 106.00 108.00 105.00 105.00 0.0M
2021-04-21 108.00 108.00 106.00 106.00 0.0M
2021-04-20 105.00 108.00 105.00 108.00 0.0M
2021-04-19 107.00 107.00 107.00 107.00 0.0M
2021-04-16 105.50 107.50 103.00 107.00 0.0M
2021-04-15 112.00 112.00 108.00 108.00 0.0M
2021-04-14 118.00 118.00 110.50 114.50 0.0M
2021-04-13 119.00 120.00 118.00 119.00 0.0M
2021-04-12 122.50 122.50 117.00 118.00 0.0M
2021-04-09 125.00 125.00 118.50 120.00 0.0M
2021-04-08 120.50 125.00 120.50 125.00 0.0M
2021-04-07 114.00 122.00 114.00 121.00 0.0M
2021-04-06 111.00 116.50 110.00 112.50 0.0M
2021-04-01 104.00 107.00 103.50 107.00 0.0M
2021-03-31 102.50 107.50 102.50 107.00 0.0M
2021-03-30 102.00 103.50 102.00 102.00 0.0M
2021-03-29 105.00 106.00 100.00 106.00 0.0M
2021-03-26 109.00 110.00 99.00 108.00 0.0M
2021-03-25 110.50 111.00 109.00 109.00 0.0M
2021-03-24 108.00 109.50 107.00 109.50 0.0M
2021-03-23 101.50 108.00 99.00 108.00 0.0M
2021-03-22 116.00 116.00 107.00 110.00 0.0M
2021-03-19 116.00 116.00 113.50 115.00 0.0M
2021-03-18 113.50 116.50 111.00 114.00 0.0M
2021-03-17 115.50 117.00 115.50 117.00 0.0M
2021-03-16 105.00 113.00 105.00 113.00 0.0M
2021-03-15 96.50 117.50 96.50 113.00 0.0M
2021-03-12 107.50 108.00 107.00 107.00 0.0M
2021-03-11 116.00 120.00 116.00 118.50 0.0M
2021-03-10 122.00 122.00 115.50 118.00 0.0M
2021-03-09 137.00 137.00 128.00 128.00 0.0M
2021-03-08 141.00 141.00 135.00 137.50 0.0M
2021-03-05 133.00 141.00 133.00 141.00 0.0M
2021-03-04 134.50 134.50 133.00 133.00 0.0M
2021-03-03 148.00 148.00 124.00 136.00 0.0M
2021-03-02 135.00 135.00 135.00 135.00 0.0M
2021-02-26 118.00 123.00 118.00 123.00 0.0M
2021-02-25 111.50 112.00 111.50 112.00 0.0M
2021-02-24 95.00 102.00 95.00 102.00 0.0M
2021-02-23 89.00 93.00 89.00 93.00 0.0M
2021-02-22 87.00 89.80 87.00 89.00 0.0M
2021-02-19 84.80 88.80 84.80 86.00 0.0M
2021-02-18 84.70 84.80 84.60 84.80 0.0M
2021-02-17 77.70 85.80 77.70 84.70 0.0M
2021-02-05 80.00 80.00 79.00 79.00 0.0M
2021-02-04 70.20 78.00 70.20 77.00 0.0M
2021-02-03 68.00 77.50 68.00 74.00 0.0M
2021-02-02 81.00 81.00 70.50 71.00 0.0M
2021-02-01 69.10 75.90 69.00 75.70 0.0M
2021-01-29 69.10 69.10 56.70 69.10 0.0M
2021-01-28 62.90 62.90 62.90 62.90 0.0M
2021-01-27 57.20 57.20 57.20 57.20 0.0M
2021-01-26 52.00 52.00 52.00 52.00 0.0M
2021-01-25 47.30 47.30 47.30 47.30 0.0M
2021-01-21 43.00 43.00 43.00 43.00 0.0M
2021-01-20 42.50 43.00 42.10 43.00 0.0M
2021-01-19 44.00 44.00 43.00 43.00 0.0M
2021-01-18 44.00 44.00 43.00 44.00 0.0M
2021-01-15 44.00 44.00 43.00 43.00 0.0M
2021-01-14 44.00 44.00 44.00 44.00 0.0M
2021-01-13 45.00 45.00 44.00 44.00 0.0M
2021-01-12 44.00 44.00 43.00 44.00 0.0M
2021-01-11 43.00 44.00 43.00 44.00 0.0M
2021-01-08 45.00 45.00 44.00 44.00 0.0M
2021-01-07 48.00 48.00 45.00 45.00 0.0M
2021-01-06 49.00 49.00 45.05 46.70 0.0M
2021-01-05 46.00 47.80 46.00 47.80 0.0M