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
2024-12-31 15.00 15.10 14.20 14.25 0.0M
2024-12-30 13.75 14.55 13.75 14.55 0.0M
2024-12-27 14.35 14.35 14.05 14.05 0.0M
2024-12-26 15.15 15.75 14.55 14.55 0.0M
2024-12-25 13.95 14.65 13.95 14.65 0.0M
2024-12-24 13.75 14.35 13.75 14.30 0.0M
2024-12-23 13.40 13.40 13.05 13.05 0.0M
2024-12-20 14.55 15.30 13.85 13.85 0.0M
2024-12-19 13.10 14.50 13.10 14.50 0.0M
2024-12-18 12.65 13.55 12.65 13.55 0.0M
2024-12-17 13.25 13.60 13.25 13.40 0.0M
2024-12-16 13.65 13.65 13.65 13.65 0.0M
2024-12-13 14.75 15.05 14.00 14.00 0.0M
2024-12-12 14.20 15.60 14.20 15.25 0.0M
2024-12-11 14.45 14.45 14.00 14.45 0.0M
2024-12-10 14.90 14.90 14.00 14.75 0.0M
2024-12-09 15.20 15.50 14.95 14.95 0.0M
2024-12-06 14.90 15.70 14.90 15.60 0.0M
2024-12-04 15.50 15.50 15.50 15.50 0.0M
2024-12-03 15.65 15.70 15.65 15.70 0.0M
2024-12-02 15.90 16.00 15.70 15.70 0.0M
2024-11-29 15.05 15.70 15.05 15.70 0.0M
2024-11-27 16.20 16.20 16.20 16.20 0.0M
2024-11-26 15.40 16.45 15.40 16.30 0.0M
2024-11-25 15.00 15.45 15.00 15.45 0.0M
2024-11-22 15.00 15.15 15.00 15.15 0.0M
2024-11-21 15.30 15.30 15.00 15.00 0.0M
2024-11-20 15.30 15.35 15.20 15.20 0.0M
2024-11-19 15.30 15.30 15.25 15.25 0.0M
2024-11-18 15.30 15.30 15.30 15.30 0.0M
2024-11-15 15.70 15.70 15.70 15.70 0.0M
2024-11-13 14.80 14.80 14.80 14.80 0.0M
2024-11-11 15.10 15.10 14.25 14.80 0.0M
2024-11-08 15.15 15.50 15.15 15.15 0.0M
2024-11-07 15.00 15.10 14.85 15.10 0.0M
2024-11-06 15.50 15.50 15.50 15.50 0.0M
2024-11-05 15.45 15.50 15.40 15.50 0.0M
2024-11-04 14.55 15.70 14.55 15.70 0.0M
2024-11-01 15.70 15.70 15.65 15.65 0.0M
2024-10-30 15.10 15.65 15.10 15.65 0.0M
2024-10-29 15.55 15.55 15.55 15.55 0.0M
2024-10-22 15.65 15.75 15.65 15.75 0.0M
2024-10-17 15.85 15.85 15.85 15.85 0.0M
2024-10-16 15.35 15.35 15.25 15.25 0.0M
2024-10-15 16.70 16.70 16.70 16.70 0.0M
2024-10-11 16.15 16.15 15.85 15.85 0.0M
2024-10-09 16.35 16.35 16.15 16.15 0.0M
2024-10-08 16.20 16.20 16.20 16.20 0.0M
2024-10-07 14.90 16.15 14.60 15.70 0.0M
2024-10-04 15.10 15.10 14.85 14.85 0.0M
2024-09-27 15.75 15.75 15.75 15.75 0.0M
2024-09-20 15.20 15.20 15.20 15.20 0.0M
2024-09-16 14.90 16.00 14.90 16.00 0.0M
2024-09-12 14.35 15.90 14.35 15.90 0.0M
2024-09-10 14.95 14.95 14.95 14.95 0.0M
2024-09-06 15.45 15.45 15.45 15.45 0.0M
2024-09-04 14.45 16.25 14.45 16.10 0.0M
2024-09-02 16.10 16.10 15.75 15.75 0.0M
2024-08-30 15.35 15.65 15.15 15.65 0.0M
2024-08-29 15.00 16.15 15.00 16.15 0.0M
2024-08-26 16.15 16.15 15.70 15.70 0.0M
2024-08-23 15.50 15.85 15.40 15.85 0.0M
2024-08-22 15.15 15.95 15.15 15.95 0.0M
2024-08-21 15.40 15.40 15.40 15.40 0.0M
2024-08-20 15.90 15.90 15.40 15.40 0.0M
2024-08-19 15.70 16.00 15.70 16.00 0.0M
2024-08-16 16.50 16.50 15.85 15.90 0.0M
2024-08-15 16.20 17.60 16.20 17.60 0.0M
2024-08-14 16.20 16.35 16.20 16.35 0.0M
2024-08-13 16.15 16.15 16.15 16.15 0.0M
2024-08-12 16.20 16.20 16.20 16.20 0.0M
2024-08-09 15.70 15.70 15.00 15.70 0.0M
2024-08-08 15.90 15.90 15.75 15.75 0.0M
2024-08-07 15.95 15.95 15.95 15.95 0.0M
2024-08-06 16.05 16.05 14.35 15.60 0.0M
2024-08-05 15.95 15.95 14.45 15.55 0.0M
2024-08-02 16.60 16.60 15.50 15.85 0.0M
2024-08-01 16.10 16.10 16.10 16.10 0.0M
2024-07-31 16.10 16.10 16.10 16.10 0.0M
2024-07-30 16.05 16.05 15.85 15.85 0.0M
2024-07-29 16.50 16.50 15.05 16.10 0.0M
2024-07-26 15.95 15.95 15.95 15.95 0.0M
2024-07-23 15.65 15.95 15.50 15.95 0.0M
2024-07-22 15.60 16.20 15.10 16.20 0.0M
2024-07-19 15.65 15.65 15.60 15.60 0.0M
2024-07-18 15.55 16.05 15.55 16.05 0.0M
2024-07-17 17.15 17.15 15.75 15.80 0.0M
2024-07-16 16.30 17.45 16.30 17.45 0.0M
2024-07-15 15.70 16.50 15.60 16.50 0.0M
2024-07-12 15.45 16.05 15.45 16.05 0.0M
2024-07-11 15.80 16.30 15.60 15.70 0.0M
2024-07-10 16.00 16.60 15.50 16.35 0.0M
2024-07-09 15.80 16.10 15.50 16.05 0.0M
2024-07-08 16.15 16.15 16.05 16.05 0.0M
2024-07-05 16.25 16.25 15.55 16.05 0.0M
2024-07-04 16.50 16.50 16.05 16.05 0.0M
2024-07-03 15.40 16.35 15.40 16.25 0.0M
2024-07-02 15.85 15.85 15.85 15.85 0.0M
2024-06-28 16.30 16.30 16.30 16.30 0.0M
2024-06-27 16.80 16.80 15.60 16.20 0.0M
2024-06-26 17.35 17.35 16.50 16.50 0.0M
2024-06-25 15.55 16.35 15.15 16.35 0.0M
2024-06-24 14.85 15.55 14.85 15.55 0.0M
2024-06-21 15.45 15.80 14.95 15.80 0.0M
2024-06-20 16.00 16.00 15.60 16.00 0.0M
2024-06-18 16.65 17.10 16.25 17.10 0.0M
2024-06-17 16.50 18.05 16.50 18.05 0.0M
2024-06-14 16.70 16.70 15.75 16.70 0.0M
2024-06-13 15.95 16.70 15.95 16.70 0.0M
2024-06-12 16.20 17.00 16.20 16.85 0.0M
2024-06-11 17.45 17.45 17.45 17.45 0.0M
2024-06-06 16.65 17.80 16.65 17.15 0.0M
2024-06-05 16.85 16.85 16.65 16.65 0.0M
2024-06-04 17.85 17.85 16.05 16.65 0.0M
2024-06-03 15.60 17.40 15.60 17.40 0.0M
2024-05-31 16.80 16.80 16.15 16.15 0.0M
2024-05-30 16.60 16.60 16.60 16.60 0.0M
2024-05-29 16.60 16.60 16.60 16.60 0.0M
2024-05-28 17.45 17.45 17.00 17.00 0.0M
2024-05-27 16.90 16.90 16.90 16.90 0.0M
2024-05-23 16.45 16.95 16.45 16.95 0.0M
2024-05-22 16.30 17.00 16.30 17.00 0.0M
2024-05-21 16.80 16.95 16.75 16.75 0.0M
2024-05-20 16.80 16.80 16.80 16.80 0.0M
2024-05-17 16.80 16.80 16.80 16.80 0.0M
2024-05-16 16.90 16.90 16.70 16.80 0.0M
2024-05-15 16.40 16.40 15.90 15.90 0.0M
2024-05-14 16.80 16.80 16.80 16.80 0.0M
2024-05-10 16.95 17.00 16.95 17.00 0.0M
2024-05-09 16.65 16.70 16.50 16.50 0.0M
2024-05-08 17.20 17.20 16.60 16.60 0.0M
2024-05-06 17.50 17.50 17.50 17.50 0.0M
2024-05-03 16.05 16.05 16.05 16.05 0.0M
2024-05-02 17.75 17.75 16.75 16.75 0.0M
2024-04-29 16.50 16.80 16.35 16.75 0.0M
2024-04-26 16.35 16.60 16.35 16.35 0.0M
2024-04-25 15.80 16.25 15.50 16.25 0.0M
2024-04-24 16.95 16.95 15.90 16.10 0.0M
2024-04-22 16.50 16.50 16.40 16.40 0.0M
2024-04-19 15.80 15.80 15.70 15.80 0.0M
2024-04-18 16.00 16.00 16.00 16.00 0.0M
2024-04-17 15.85 16.00 15.80 16.00 0.0M
2024-04-16 15.65 16.15 15.65 16.15 0.0M
2024-04-15 15.30 16.00 15.30 15.65 0.0M
2024-04-12 16.60 16.60 15.80 16.00 0.0M
2024-04-11 15.80 16.75 15.65 16.70 0.0M
2024-04-10 16.80 16.80 16.20 16.75 0.0M
2024-04-09 16.40 16.40 16.25 16.25 0.0M
2024-04-08 15.50 16.70 15.30 16.30 0.0M
2024-04-03 14.90 15.95 14.90 15.65 0.0M
2024-04-02 16.00 16.00 16.00 16.00 0.0M
2024-03-28 16.75 16.75 16.65 16.65 0.0M
2024-03-27 16.50 16.50 16.00 16.45 0.0M
2024-03-26 16.70 16.70 16.55 16.55 0.0M
2024-03-25 16.45 16.45 15.85 16.40 0.0M
2024-03-22 15.70 15.75 15.50 15.75 0.0M
2024-03-21 15.40 15.90 15.40 15.70 0.0M
2024-03-20 15.15 15.65 15.05 15.40 0.0M
2024-03-19 15.60 16.30 15.45 15.45 0.0M
2024-03-18 16.90 16.90 16.90 16.90 0.0M
2024-03-14 16.50 17.95 16.50 17.90 0.0M
2024-03-13 18.35 18.35 18.05 18.05 0.0M
2024-03-12 17.45 18.75 16.50 18.35 0.0M
2024-03-11 17.45 17.75 17.35 17.55 0.0M
2024-03-08 15.40 16.40 15.40 16.15 0.0M
2024-03-06 15.50 15.50 15.30 15.30 0.0M
2024-03-05 15.50 16.00 15.50 15.50 0.0M
2024-03-04 15.80 16.20 15.45 15.70 0.0M
2024-03-01 15.80 16.00 15.25 15.75 0.0M
2024-02-29 15.75 15.75 15.20 15.55 0.0M
2024-02-27 15.90 15.90 15.10 15.75 0.0M
2024-02-26 16.10 16.30 16.10 16.30 0.0M
2024-02-23 16.85 16.95 15.20 16.00 0.1M
2024-02-22 15.95 16.00 15.00 15.90 0.0M
2024-02-21 15.65 16.00 15.65 16.00 0.0M
2024-02-20 15.70 15.70 15.30 15.65 0.0M
2024-02-19 15.90 16.00 15.20 15.70 0.1M
2024-02-16 16.60 16.80 15.80 16.00 0.0M
2024-02-15 15.75 16.75 15.05 16.00 0.1M
2024-02-05 15.35 15.55 14.80 15.55 0.0M
2024-02-02 14.75 15.45 14.05 15.35 0.1M
2024-02-01 13.60 14.30 13.60 14.05 0.0M
2024-01-31 13.85 13.85 13.05 13.75 0.0M
2024-01-30 13.30 13.50 13.25 13.50 0.0M
2024-01-29 14.05 14.05 13.15 13.35 0.0M
2024-01-26 13.75 13.75 13.05 13.60 0.0M
2024-01-25 14.00 14.00 12.80 13.60 0.0M
2024-01-24 13.00 13.20 12.80 13.20 0.0M
2024-01-23 13.50 13.50 13.00 13.00 0.0M
2024-01-22 13.90 13.90 13.05 13.05 0.0M
2024-01-19 13.40 13.65 12.85 13.40 0.0M
2024-01-18 13.50 14.35 12.50 13.25 0.0M
2024-01-17 13.30 14.00 13.00 13.55 0.1M
2024-01-16 12.65 13.50 12.65 12.90 0.0M
2024-01-15 12.40 13.15 12.40 12.65 0.0M
2024-01-12 12.95 12.95 11.90 12.60 0.1M
2024-01-11 12.30 12.95 12.30 12.95 0.1M
2024-01-10 11.55 12.05 11.55 11.80 0.0M
2024-01-09 12.70 12.70 11.95 11.95 0.0M
2024-01-08 12.70 12.70 12.50 12.60 0.0M
2024-01-05 12.00 12.65 12.00 12.30 0.0M
2024-01-04 12.80 12.80 12.60 12.65 0.0M
2024-01-03 12.10 12.75 11.90 12.75 0.0M
2024-01-02 12.10 12.10 12.10 12.10 0.0M