Aiptek International Inc (6225)

6225
🏛️ 대만 →
16.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 15.50 15.50 15.50 15.50 0.0M
2021-12-27 15.26 15.26 15.26 15.26 0.0M
2021-12-24 15.13 15.28 15.13 15.26 0.0M
2021-12-23 15.26 15.30 15.22 15.28 0.0M
2021-12-22 15.30 15.30 14.69 14.69 0.0M
2021-12-21 15.30 15.30 15.30 15.30 0.0M
2021-12-20 14.45 15.26 14.45 15.26 0.0M
2021-12-17 15.46 15.46 15.30 15.30 0.0M
2021-12-16 15.41 15.41 15.41 15.41 0.0M
2021-12-15 15.30 15.30 15.30 15.30 0.0M
2021-12-14 15.30 15.30 15.19 15.24 0.0M
2021-12-13 13.75 14.71 13.75 14.71 0.0M
2021-12-10 14.69 14.73 14.69 14.73 0.0M
2021-12-09 14.80 14.80 14.71 14.71 0.0M
2021-12-08 14.10 14.41 14.10 14.41 0.0M
2021-12-07 14.21 14.21 14.19 14.19 0.0M
2021-12-06 13.40 14.69 13.40 14.43 0.0M
2021-12-03 14.21 14.21 14.21 14.21 0.0M
2021-12-02 14.25 14.65 14.25 14.65 0.0M
2021-12-01 15.72 15.72 15.52 15.52 0.0M
2021-11-30 15.24 15.24 15.24 15.24 0.0M
2021-11-26 15.30 15.30 15.30 15.30 0.0M
2021-11-25 14.17 15.41 14.17 15.41 0.0M
2021-11-24 15.52 15.52 15.52 15.52 0.0M
2021-11-23 15.92 15.92 15.52 15.52 0.0M
2021-11-22 15.30 15.72 15.30 15.72 0.0M
2021-11-19 15.30 15.67 15.30 15.67 0.0M
2021-11-18 15.30 15.30 15.30 15.30 0.0M
2021-11-17 15.30 15.30 15.30 15.30 0.0M
2021-11-16 15.30 15.63 15.30 15.30 0.0M
2021-11-15 15.30 15.67 15.30 15.67 0.0M
2021-11-12 15.70 15.70 15.30 15.30 0.0M
2021-11-11 15.30 15.30 15.30 15.30 0.0M
2021-11-10 15.89 15.89 15.89 15.89 0.0M
2021-11-09 15.74 15.74 15.30 15.30 0.0M
2021-11-08 15.30 15.70 15.30 15.70 0.0M
2021-11-05 15.87 15.87 15.30 15.30 0.0M
2021-11-04 15.89 15.89 15.30 15.30 0.0M
2021-11-03 15.52 15.52 15.52 15.52 0.0M
2021-11-02 15.92 15.92 15.52 15.52 0.0M
2021-11-01 15.65 15.65 15.65 15.65 0.0M
2021-10-29 15.30 15.65 15.30 15.65 0.0M
2021-10-28 15.70 15.70 15.70 15.70 0.0M
2021-10-27 15.92 15.92 14.98 14.98 0.0M
2021-10-26 16.02 16.02 14.34 15.30 0.0M
2021-10-25 14.60 16.07 14.60 15.30 0.0M
2021-10-21 15.26 16.11 15.26 16.11 0.0M
2021-10-20 15.33 15.33 15.30 15.30 0.0M
2021-10-19 16.40 16.40 15.28 15.94 0.0M
2021-10-18 15.85 15.85 15.85 15.85 0.0M
2021-10-14 15.26 16.02 15.26 15.92 0.0M
2021-10-12 14.91 16.09 14.91 16.09 0.0M
2021-10-08 16.40 16.40 16.40 16.40 0.0M
2021-10-04 15.30 16.16 15.30 16.16 0.0M
2021-10-01 16.40 16.40 16.40 16.40 0.0M
2021-09-24 16.40 16.40 16.40 16.40 0.0M
2021-09-22 16.40 16.40 16.29 16.29 0.0M
2021-09-17 17.05 17.05 16.29 16.40 0.0M
2021-09-16 15.96 15.96 15.96 15.96 0.0M
2021-09-15 16.35 16.35 16.35 16.35 0.0M
2021-09-14 16.40 16.40 16.40 16.40 0.0M
2021-09-13 15.11 16.00 15.11 16.00 0.0M
2021-09-10 16.05 16.05 14.89 16.05 0.0M
2021-09-09 16.13 16.13 16.05 16.05 0.0M
2021-09-08 15.48 15.48 15.04 15.28 0.0M
2021-09-07 14.65 14.65 14.21 14.65 0.0M
2021-09-06 14.65 14.65 14.65 14.65 0.0M
2021-09-03 13.12 14.71 13.12 14.65 0.0M
2021-09-02 13.51 14.19 12.57 14.19 0.0M
2021-09-01 14.49 14.49 13.58 13.58 0.0M
2021-08-31 15.70 15.70 14.45 14.49 0.0M
2021-08-30 14.80 15.72 14.76 15.72 0.0M
2021-08-27 16.33 16.33 16.33 16.33 0.0M
2021-08-26 16.51 16.51 16.51 16.51 0.0M
2021-08-24 16.75 16.75 16.13 16.29 0.0M
2021-08-23 16.59 16.59 16.59 16.59 0.0M
2021-08-20 15.76 15.76 15.76 15.76 0.0M
2021-08-19 17.05 17.05 15.57 16.77 0.0M
2021-08-18 15.54 16.61 15.54 16.61 0.0M
2021-08-17 16.40 16.40 16.18 16.37 0.0M
2021-08-16 16.40 16.40 15.76 16.40 0.0M
2021-08-13 17.05 17.05 16.40 16.77 0.0M
2021-08-12 17.12 17.14 17.10 17.10 0.0M
2021-08-11 17.18 18.98 17.18 18.50 0.0M
2021-08-10 17.56 18.54 17.56 18.54 0.0M
2021-08-09 18.39 18.80 18.39 18.80 0.0M
2021-08-06 18.17 19.68 18.17 18.82 0.0M
2021-08-05 20.38 20.38 18.71 20.07 0.0M
2021-08-04 20.38 20.38 20.38 20.38 0.0M
2021-08-03 20.33 20.33 20.33 20.33 0.0M
2021-08-02 21.21 21.21 21.21 21.21 0.0M
2021-07-30 21.38 21.38 21.18 21.18 0.0M
2021-07-29 21.62 21.62 20.31 20.31 0.0M
2021-07-28 19.81 21.75 19.81 21.75 0.0M
2021-07-27 23.94 23.94 21.64 21.64 0.0M
2021-07-26 26.23 26.23 24.05 24.05 0.0M
2021-07-14 26.37 26.69 25.73 26.69 0.0M
2021-07-13 26.37 26.37 24.78 25.92 0.0M
2021-07-12 25.67 25.67 25.67 25.67 0.0M
2021-07-09 25.67 30.50 25.67 25.67 0.1M
2021-07-08 31.58 31.58 28.47 28.47 0.2M
2021-07-07 28.72 28.72 28.72 28.72 0.1M
2021-07-06 26.05 26.11 26.05 26.11 0.0M
2021-07-05 23.76 23.76 23.76 23.76 0.0M
2021-07-02 21.60 21.73 20.21 21.60 0.0M
2021-07-01 21.92 21.92 21.60 21.60 0.0M
2021-06-30 21.16 22.30 21.16 22.17 0.0M
2021-06-29 20.65 21.09 20.65 21.09 0.0M
2021-06-28 21.48 22.11 20.46 22.11 0.0M
2021-06-25 21.48 21.48 21.48 21.48 0.0M
2021-06-24 22.75 22.75 22.75 22.75 0.0M
2021-06-23 21.60 21.92 21.60 21.92 0.0M
2021-06-22 21.60 21.60 21.60 21.60 0.0M
2021-06-21 23.95 23.95 21.60 21.60 0.0M
2021-06-18 20.90 22.24 20.90 22.24 0.0M
2021-06-17 22.87 22.87 22.87 22.87 0.0M
2021-06-16 22.24 22.24 21.86 22.24 0.0M
2021-06-15 21.09 21.73 21.09 21.73 0.0M
2021-06-11 23.51 23.51 22.24 22.30 0.0M
2021-06-10 23.06 23.51 23.06 23.51 0.0M
2021-06-09 24.78 24.78 24.78 24.78 0.0M
2021-06-07 25.35 25.35 25.35 25.35 0.0M
2021-06-03 25.67 25.67 25.42 25.42 0.0M
2021-06-02 24.91 24.91 24.91 24.91 0.0M
2021-06-01 23.83 24.14 23.83 24.14 0.0M
2021-05-31 24.08 24.08 24.08 24.08 0.0M
2021-05-28 26.05 26.05 23.83 24.02 0.0M
2021-05-26 25.42 25.42 25.10 25.10 0.0M
2021-05-25 21.54 25.42 21.54 25.42 0.0M
2021-05-24 25.42 25.42 22.94 23.51 0.0M
2021-05-21 25.16 25.16 25.16 25.16 0.0M
2021-05-20 23.51 23.51 23.51 23.51 0.0M
2021-05-19 22.75 22.87 22.75 22.87 0.0M
2021-05-18 20.33 21.60 20.33 21.60 0.0M
2021-05-17 22.87 22.87 20.01 20.33 0.0M
2021-05-14 22.24 22.24 22.24 22.24 0.0M
2021-05-13 24.08 24.21 22.87 22.87 0.0M
2021-05-12 24.08 24.08 24.08 24.08 0.0M
2021-05-11 23.51 26.69 23.51 26.69 0.0M
2021-05-10 24.21 25.54 24.21 25.54 0.0M
2021-05-07 26.69 26.69 26.69 26.69 0.0M
2021-05-06 26.69 27.32 26.69 26.69 0.0M
2021-05-05 26.69 28.97 26.69 26.69 0.0M
2021-05-04 26.88 26.88 26.30 26.69 0.0M
2021-05-03 29.80 29.80 29.23 29.23 0.0M
2021-04-29 29.42 29.86 29.10 29.86 0.0M
2021-04-28 27.58 30.18 25.73 27.32 0.0M
2021-04-27 27.64 27.83 27.64 27.83 0.0M
2021-04-26 26.88 29.93 26.88 29.80 0.0M
2021-04-23 29.86 29.86 29.86 29.86 0.0M
2021-04-22 29.61 31.13 29.61 29.86 0.0M
2021-04-21 29.23 30.69 29.23 29.86 0.0M
2021-04-20 26.81 28.27 25.73 28.27 0.0M
2021-04-19 26.18 26.18 25.73 25.73 0.0M
2021-04-16 30.69 30.82 26.05 26.18 0.0M
2021-04-15 28.78 28.78 25.42 28.40 0.0M
2021-04-14 26.18 27.38 26.18 26.18 0.0M
2021-04-13 25.03 25.03 24.97 25.03 0.0M
2021-04-12 22.81 22.81 22.81 22.81 0.0M
2021-04-08 21.29 22.81 20.33 22.81 0.0M
2021-04-07 21.54 21.54 21.35 21.35 0.0M
2021-04-06 23.51 23.51 22.94 22.94 0.0M
2021-04-01 25.35 25.35 25.35 25.35 0.0M
2021-03-31 24.78 24.78 24.78 24.78 0.0M
2021-03-30 25.35 25.35 25.29 25.29 0.0M
2021-03-29 25.35 25.35 25.35 25.35 0.0M
2021-03-26 25.42 25.42 25.42 25.42 0.0M
2021-03-25 25.22 25.22 24.78 24.97 0.0M
2021-03-24 23.51 24.46 23.51 24.46 0.0M
2021-03-23 23.51 23.57 23.51 23.51 0.0M
2021-03-22 21.60 23.95 21.60 23.70 0.0M
2021-03-19 23.25 23.25 23.25 23.25 0.0M
2021-03-18 24.59 24.59 24.59 24.59 0.0M
2021-03-17 25.35 25.35 24.78 24.78 0.0M
2021-03-16 25.35 25.35 24.78 24.78 0.0M
2021-03-15 24.78 24.78 24.65 24.78 0.0M
2021-03-12 24.97 24.97 24.72 24.78 0.0M
2021-03-11 24.91 24.91 24.78 24.78 0.0M
2021-03-10 24.34 24.34 23.70 23.70 0.0M
2021-03-09 23.00 23.70 23.00 23.64 0.0M
2021-03-08 22.30 22.30 22.17 22.24 0.0M
2021-03-05 21.54 21.60 20.97 21.60 0.0M
2021-03-04 20.97 20.97 19.95 19.95 0.0M
2021-03-03 20.97 20.97 20.97 20.97 0.0M
2021-03-02 23.06 23.06 21.60 21.60 0.0M
2021-02-26 22.81 24.53 22.24 23.06 0.0M
2021-02-25 21.60 22.81 21.60 22.81 0.0M
2021-02-24 22.11 22.11 22.11 22.11 0.0M
2021-02-23 22.17 22.17 21.92 21.92 0.0M
2021-02-22 20.14 21.79 20.14 21.79 0.0M
2021-02-19 20.97 20.97 20.97 20.97 0.0M
2021-02-18 20.01 20.01 20.01 20.01 0.0M
2021-02-17 18.81 19.19 18.81 19.19 0.0M
2021-02-05 19.25 20.14 19.25 20.14 0.0M
2021-02-04 21.60 21.60 21.35 21.35 0.0M
2021-02-03 23.25 23.25 23.25 23.25 0.0M
2021-02-02 23.38 23.38 22.87 23.32 0.0M
2021-02-01 22.37 22.37 22.24 22.37 0.0M
2021-01-29 19.82 20.33 19.82 20.33 0.0M
2021-01-28 20.59 20.59 19.89 19.89 0.0M
2021-01-27 19.44 20.59 19.44 19.44 0.0M
2021-01-26 22.49 22.49 19.38 19.44 0.0M
2021-01-25 20.33 21.35 18.87 21.35 0.0M
2021-01-22 20.33 20.33 20.33 20.33 0.0M
2021-01-21 20.97 20.97 20.65 20.65 0.0M
2021-01-20 22.87 22.87 22.87 22.87 0.0M
2021-01-19 23.00 23.00 20.52 22.87 0.0M
2021-01-18 22.56 22.68 22.56 22.68 0.0M
2021-01-15 21.60 22.24 20.97 20.97 0.0M
2021-01-14 21.98 21.98 20.52 21.98 0.0M
2021-01-13 23.25 23.25 20.52 20.52 0.0M
2021-01-11 22.75 22.75 22.75 22.75 0.0M
2021-01-08 21.41 22.75 21.41 22.75 0.0M
2021-01-07 21.35 21.41 21.35 21.41 0.0M
2021-01-06 21.35 21.35 21.35 21.35 0.0M
2021-01-05 19.95 20.33 19.95 20.33 0.0M
2021-01-04 22.87 22.87 20.90 20.90 0.0M