AEWIN Technologies Co Ltd (3564)

3564
🏛️ 대만 →
51.90
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 50.80 54.70 50.60 51.80 0.0M
2023-12-28 49.40 50.20 49.20 50.00 0.0M
2023-12-27 48.95 49.80 48.95 49.40 0.0M
2023-12-26 48.80 49.60 48.80 48.95 0.0M
2023-12-25 49.25 50.30 48.70 48.70 0.0M
2023-12-22 49.00 49.55 48.85 48.85 0.0M
2023-12-21 49.00 49.50 48.50 48.70 0.0M
2023-12-20 49.25 50.60 49.00 49.55 0.0M
2023-12-19 49.50 49.50 48.60 48.85 0.0M
2023-12-18 50.40 51.00 49.50 49.50 0.0M
2023-12-15 52.90 52.90 50.10 50.40 0.0M
2023-12-14 49.50 53.50 49.20 52.90 0.0M
2023-12-13 49.70 49.90 49.05 49.20 0.0M
2023-12-12 50.50 50.50 49.70 49.70 0.0M
2023-12-11 50.70 50.80 49.30 49.75 0.0M
2023-12-08 51.00 51.30 50.00 50.20 0.0M
2023-12-07 51.10 51.90 50.10 50.10 0.0M
2023-12-06 51.80 53.20 51.60 51.60 0.0M
2023-12-05 51.00 52.90 49.70 51.80 0.0M
2023-12-04 51.90 53.00 50.20 51.20 0.0M
2023-12-01 51.50 55.40 51.40 53.50 0.0M
2023-11-30 49.00 51.00 49.00 51.00 0.0M
2023-11-29 45.05 47.55 45.05 46.40 0.0M
2023-11-28 43.55 45.60 43.55 44.80 0.0M
2023-11-27 45.75 46.65 44.40 44.40 0.0M
2023-11-24 48.00 48.30 46.50 46.65 0.0M
2023-11-23 46.90 48.30 44.40 47.90 0.0M
2023-11-22 45.20 46.00 43.70 44.40 0.0M
2023-11-21 47.00 47.50 44.90 45.20 0.0M
2023-11-20 42.40 45.75 42.40 45.75 0.0M
2023-11-17 37.50 41.60 37.50 41.60 0.0M
2023-11-16 37.25 38.00 36.80 37.85 0.0M
2023-11-15 38.40 38.40 37.00 37.20 0.0M
2023-11-14 37.85 37.85 37.35 37.50 0.0M
2023-11-13 38.55 38.55 37.90 37.90 0.0M
2023-11-10 38.75 38.75 37.90 38.55 0.0M
2023-11-09 38.30 38.30 37.85 37.90 0.0M
2023-11-08 37.95 38.30 37.00 38.15 0.0M
2023-11-07 38.50 38.50 37.95 38.20 0.0M
2023-11-06 37.75 39.00 37.75 38.80 0.0M
2023-11-03 37.60 38.05 37.50 37.50 0.0M
2023-11-02 36.50 38.10 36.50 37.55 0.0M
2023-11-01 37.00 37.00 36.40 36.40 0.0M
2023-10-31 38.85 38.85 37.00 37.00 0.0M
2023-10-30 39.80 39.80 38.20 38.20 0.0M
2023-10-27 38.55 38.75 38.50 38.50 0.0M
2023-10-26 39.20 39.45 38.55 38.55 0.0M
2023-10-25 39.50 40.35 39.50 39.75 0.0M
2023-10-24 38.50 39.50 38.50 39.50 0.0M
2023-10-23 37.60 38.70 37.60 38.15 0.0M
2023-10-20 39.40 39.40 37.70 38.70 0.0M
2023-10-19 38.30 39.45 38.20 38.80 0.0M
2023-10-18 41.10 41.10 39.50 39.60 0.0M
2023-10-17 42.80 42.80 41.40 41.50 0.0M
2023-10-16 42.90 42.90 41.75 42.70 0.0M
2023-10-13 43.50 43.50 42.00 42.30 0.0M
2023-10-12 42.50 44.00 42.40 43.50 0.0M
2023-10-11 43.50 43.60 42.00 42.00 0.0M
2023-10-06 43.00 44.70 43.00 43.80 0.0M
2023-10-05 42.00 43.40 42.00 43.00 0.0M
2023-10-04 42.45 42.45 41.30 42.05 0.0M
2023-10-03 44.60 44.80 43.00 43.05 0.0M
2023-10-02 44.00 44.65 43.60 44.40 0.0M
2023-09-28 42.80 44.70 42.25 44.00 0.0M
2023-09-27 42.75 42.75 42.30 42.30 0.0M
2023-09-26 43.95 43.95 42.55 42.75 0.0M
2023-09-25 43.00 43.25 42.80 43.00 0.0M
2023-09-22 42.20 42.70 41.75 42.60 0.0M
2023-09-21 41.40 42.30 41.40 42.30 0.0M
2023-09-20 41.45 42.80 41.45 41.75 0.0M
2023-09-19 41.25 44.00 41.25 42.00 0.0M
2023-09-18 41.10 41.35 41.00 41.25 0.0M
2023-09-15 42.15 42.20 41.05 41.60 0.0M
2023-09-14 41.25 43.15 40.90 42.10 0.0M
2023-09-13 41.60 41.70 40.50 40.75 0.0M
2023-09-12 41.90 42.00 40.90 41.50 0.0M
2023-09-11 43.15 43.20 40.50 40.75 0.0M
2023-09-08 43.15 44.00 43.10 43.15 0.0M
2023-09-07 45.10 45.95 43.70 44.35 0.0M
2023-09-06 45.80 46.20 45.00 45.20 0.0M
2023-09-05 43.60 46.50 43.60 45.95 0.0M
2023-09-04 44.15 44.95 42.30 43.70 0.0M
2023-09-01 45.00 45.15 43.80 44.05 0.0M
2023-08-31 45.20 45.35 44.60 44.85 0.0M
2023-08-30 45.45 45.50 44.60 45.00 0.0M
2023-08-29 44.90 45.05 43.90 44.30 0.0M
2023-08-28 46.10 46.60 44.60 44.60 0.0M
2023-08-25 47.00 47.80 45.45 46.60 0.0M
2023-08-24 50.00 50.20 47.00 47.90 0.0M
2023-08-23 49.85 49.85 48.40 48.70 0.0M
2023-08-22 48.35 49.90 47.60 49.90 0.0M
2023-08-21 41.70 45.40 41.70 45.40 0.0M
2023-08-18 42.85 43.45 41.30 41.30 0.0M
2023-08-17 42.00 44.00 41.60 43.20 0.0M
2023-08-16 42.00 43.05 41.50 42.50 0.0M
2023-08-15 41.75 43.25 41.55 42.70 0.0M
2023-08-14 42.30 43.00 40.80 41.20 0.0M
2023-08-11 43.10 43.40 42.00 42.50 0.0M
2023-08-10 44.30 44.50 41.00 42.05 0.0M
2023-08-09 46.50 46.95 44.20 44.55 0.0M
2023-08-08 49.95 49.95 46.50 46.50 0.0M
2023-08-07 48.65 50.80 46.60 49.95 0.0M
2023-08-04 48.20 49.60 45.50 48.60 0.0M
2023-08-02 54.60 54.60 48.10 48.50 0.0M
2023-08-01 57.40 57.80 52.70 53.40 0.0M
2023-07-31 62.20 62.30 55.50 56.70 0.0M
2023-07-28 63.60 63.60 58.80 61.20 0.0M
2023-07-27 62.00 66.70 62.00 62.70 0.0M
2023-07-26 66.50 66.50 60.50 62.00 0.0M
2023-07-25 66.50 71.60 66.00 67.00 0.0M
2023-07-24 67.50 73.40 67.50 73.10 0.0M
2023-07-21 58.20 66.80 57.10 66.80 0.0M
2023-07-20 54.70 60.90 54.70 60.90 0.0M
2023-07-19 56.00 56.50 54.50 55.40 0.0M
2023-07-18 59.50 59.50 55.20 55.20 0.0M
2023-07-17 59.70 59.90 58.20 58.70 0.0M
2023-07-14 57.80 59.80 56.20 59.70 0.0M
2023-07-13 57.30 59.90 57.30 57.60 0.0M
2023-07-12 59.00 59.00 56.00 57.00 0.0M
2023-07-11 57.00 59.30 57.00 59.00 0.0M
2023-07-10 61.00 61.00 55.50 57.00 0.0M
2023-07-07 63.20 64.50 59.50 60.50 0.0M
2023-07-06 58.00 64.70 57.50 64.70 0.0M
2023-07-05 56.80 62.30 53.60 61.20 0.0M
2023-07-04 55.60 56.80 53.30 56.80 0.0M
2023-07-03 49.30 52.50 49.20 52.50 0.0M
2023-06-30 43.55 47.75 43.15 47.75 0.0M
2023-06-29 44.10 44.30 43.30 43.45 0.0M
2023-06-28 44.15 44.95 43.10 43.30 0.0M
2023-06-27 46.90 46.90 43.50 43.70 0.0M
2023-06-26 49.95 50.50 47.00 47.25 0.0M
2023-06-21 52.40 53.30 50.30 51.40 0.0M
2023-06-20 46.45 50.20 46.00 50.20 0.0M
2023-06-19 42.00 45.65 42.00 45.65 0.0M
2023-06-16 42.40 42.40 40.65 41.50 0.0M
2023-06-15 42.70 42.80 41.50 41.70 0.0M
2023-06-14 41.00 42.30 40.50 41.95 0.0M
2023-06-13 40.45 41.70 39.50 41.40 0.0M
2023-06-12 43.00 43.00 39.50 39.50 0.0M
2023-06-09 42.10 43.00 41.70 42.40 0.0M
2023-06-08 44.20 44.35 41.30 41.45 0.0M
2023-06-07 44.50 46.45 43.30 44.10 0.0M
2023-06-06 47.10 47.10 43.30 44.00 0.0M
2023-06-05 43.90 47.35 43.40 47.35 0.0M
2023-06-02 40.70 43.05 40.70 43.05 0.0M
2023-06-01 39.00 40.35 38.70 39.15 0.0M
2023-05-31 40.35 40.35 38.75 39.00 0.0M
2023-05-30 39.50 41.50 39.45 40.00 0.0M
2023-05-29 36.50 39.60 36.50 39.60 0.0M
2023-05-26 37.60 37.70 35.85 36.00 0.0M
2023-05-25 36.55 37.55 36.00 37.35 0.0M
2023-05-24 34.50 35.25 33.90 35.25 0.0M
2023-05-23 34.30 34.50 33.80 34.50 0.0M
2023-05-22 34.10 34.45 34.00 34.15 0.0M
2023-05-19 34.60 34.60 34.00 34.35 0.0M
2023-05-18 33.80 34.70 33.80 34.45 0.0M
2023-05-17 33.70 34.20 33.60 33.70 0.0M
2023-05-16 32.80 33.95 32.80 33.70 0.0M
2023-05-15 33.15 33.95 32.75 32.75 0.0M
2023-05-12 33.20 33.85 32.65 33.50 0.0M
2023-05-11 34.35 34.40 33.00 33.00 0.0M
2023-05-10 34.35 34.65 34.20 34.40 0.0M
2023-05-09 34.90 34.90 34.15 34.65 0.0M
2023-05-08 35.10 35.10 34.20 34.90 0.0M
2023-05-05 35.00 35.00 34.30 34.90 0.0M
2023-05-04 36.40 36.40 34.10 35.40 0.0M
2023-05-03 37.60 37.80 37.00 37.80 0.0M
2023-05-02 36.35 37.60 36.35 37.60 0.0M
2023-04-28 35.45 36.50 35.45 36.30 0.0M
2023-04-27 35.25 35.70 34.45 35.35 0.0M
2023-04-26 35.60 35.90 35.00 35.25 0.0M
2023-04-25 38.00 38.00 35.30 35.50 0.0M
2023-04-24 37.50 38.30 37.50 37.95 0.0M
2023-04-21 39.75 39.75 37.15 37.50 0.0M
2023-04-20 41.10 41.20 39.45 39.45 0.0M
2023-04-19 41.00 41.40 40.80 40.80 0.0M
2023-04-18 41.85 42.40 40.70 40.85 0.0M
2023-04-17 40.50 43.20 40.35 41.65 0.0M
2023-04-14 40.50 41.10 40.10 40.50 0.0M
2023-04-13 39.15 39.85 39.15 39.80 0.0M
2023-04-12 39.40 39.60 38.75 39.60 0.0M
2023-04-11 39.50 39.50 38.50 39.20 0.0M
2023-04-10 40.00 40.05 39.50 39.50 0.0M
2023-04-07 41.10 41.10 40.10 40.15 0.0M
2023-04-06 39.95 40.80 39.70 39.80 0.0M
2023-03-31 40.00 40.55 39.65 40.05 0.0M
2023-03-30 38.95 40.30 38.80 39.90 0.0M
2023-03-29 38.55 39.00 38.00 38.90 0.0M
2023-03-28 39.75 39.75 37.80 38.10 0.0M
2023-03-27 40.50 40.55 39.45 39.60 0.0M
2023-03-24 38.75 39.90 38.75 39.70 0.0M
2023-03-23 37.80 38.80 37.50 38.65 0.0M
2023-03-22 37.70 38.35 37.50 37.85 0.0M
2023-03-21 37.35 37.70 37.10 37.60 0.0M
2023-03-20 36.45 37.80 36.15 37.35 0.0M
2023-03-17 35.50 36.40 35.30 36.30 0.0M
2023-03-16 37.05 37.05 34.80 35.30 0.0M
2023-03-15 37.10 37.75 36.40 37.10 0.0M
2023-03-14 36.90 37.40 36.70 36.85 0.0M
2023-03-13 38.00 38.00 35.55 37.00 0.0M
2023-03-10 40.15 40.30 37.50 38.70 0.0M
2023-03-09 40.45 40.70 39.60 40.65 0.0M
2023-03-08 39.90 39.90 39.50 39.80 0.0M
2023-03-07 40.20 40.90 39.90 39.95 0.0M
2023-03-06 40.40 40.50 39.90 40.00 0.0M
2023-03-03 41.00 41.20 39.40 40.00 0.0M
2023-03-02 42.20 43.10 41.20 42.45 0.0M
2023-03-01 39.80 41.95 39.50 41.70 0.0M
2023-02-24 40.85 40.85 39.75 39.85 0.0M
2023-02-23 41.55 41.75 40.15 40.55 0.0M
2023-02-22 40.60 40.65 39.30 39.80 0.0M
2023-02-21 40.80 41.60 40.50 41.25 0.0M
2023-02-20 41.25 42.40 40.50 41.75 0.0M
2023-02-17 38.00 41.85 36.80 40.50 0.0M
2023-02-16 39.35 40.50 38.20 38.50 0.0M
2023-02-15 34.65 38.20 34.65 38.20 0.0M
2023-02-14 34.90 35.15 34.65 34.75 0.0M
2023-02-13 36.00 36.70 34.65 34.85 0.0M
2023-02-10 35.00 36.90 34.60 35.75 0.0M
2023-02-09 34.55 35.75 34.40 35.00 0.0M
2023-02-08 34.55 34.75 33.90 34.55 0.0M
2023-02-07 34.30 35.15 32.90 34.55 0.0M
2023-02-06 33.80 35.50 33.65 34.80 0.0M
2023-02-03 31.80 33.65 31.40 33.65 0.0M
2023-02-02 30.00 31.15 30.00 30.60 0.0M
2023-02-01 29.50 29.75 29.40 29.50 0.0M
2023-01-31 29.35 29.60 29.35 29.40 0.0M
2023-01-30 29.45 29.45 29.05 29.35 0.0M
2023-01-17 28.95 28.95 28.85 28.95 0.0M
2023-01-16 28.90 29.00 28.85 28.90 0.0M
2023-01-13 28.85 29.00 28.80 28.85 0.0M
2023-01-12 29.15 29.40 28.85 28.85 0.0M
2023-01-11 29.50 29.50 29.15 29.15 0.0M
2023-01-10 29.55 29.80 29.35 29.35 0.0M
2023-01-09 29.55 29.80 29.50 29.55 0.0M
2023-01-06 29.40 29.70 29.30 29.50 0.0M
2023-01-05 29.85 30.00 29.25 29.60 0.0M
2023-01-04 30.85 32.50 30.60 31.90 0.0M
2023-01-03 30.00 30.50 30.00 30.50 0.0M