Aker Technology Co Ltd (6174)

6174
🏛️ 대만 →
21.30
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 22.80 22.80 22.60 22.70 0.0M
2023-12-28 22.80 22.85 22.80 22.80 0.0M
2023-12-27 22.75 22.90 22.75 22.80 0.0M
2023-12-26 22.55 22.70 22.55 22.70 0.0M
2023-12-25 22.95 22.95 22.60 22.60 0.0M
2023-12-22 22.95 22.95 22.90 22.90 0.0M
2023-12-21 23.10 23.10 22.90 22.90 0.0M
2023-12-20 23.05 23.20 23.00 23.15 0.0M
2023-12-19 23.00 23.00 22.95 22.95 0.0M
2023-12-18 23.20 23.20 23.05 23.05 0.0M
2023-12-15 23.30 23.55 23.15 23.20 0.0M
2023-12-14 23.75 23.75 23.25 23.25 0.0M
2023-12-13 23.40 23.40 23.00 23.25 0.0M
2023-12-12 23.50 23.55 23.30 23.35 0.0M
2023-12-11 23.75 23.75 23.55 23.65 0.0M
2023-12-08 24.15 24.15 23.75 23.75 0.0M
2023-12-07 24.20 24.20 23.80 23.80 0.0M
2023-12-06 23.90 24.00 23.85 23.90 0.0M
2023-12-05 23.85 23.90 23.75 23.90 0.0M
2023-12-04 24.10 24.65 23.90 23.95 0.0M
2023-12-01 24.65 24.70 24.05 24.05 0.0M
2023-11-30 23.85 24.30 23.80 24.10 0.0M
2023-11-29 23.90 24.00 23.85 23.90 0.0M
2023-11-28 24.10 24.10 23.80 23.90 0.0M
2023-11-27 24.55 24.90 24.10 24.15 0.0M
2023-11-24 23.75 24.60 23.75 24.45 0.0M
2023-11-23 24.30 24.30 23.50 23.55 0.0M
2023-11-22 23.70 23.70 23.35 23.55 0.0M
2023-11-21 24.75 25.40 23.65 23.65 0.0M
2023-11-20 21.45 23.35 21.45 23.35 0.0M
2023-11-17 21.20 21.25 21.10 21.25 0.0M
2023-11-16 21.30 21.35 21.15 21.25 0.0M
2023-11-15 21.20 21.35 21.15 21.30 0.0M
2023-11-14 21.25 21.30 21.20 21.20 0.0M
2023-11-13 21.45 21.45 21.10 21.10 0.0M
2023-11-10 21.35 21.35 21.00 21.20 0.0M
2023-11-09 21.50 21.50 21.35 21.35 0.0M
2023-11-08 21.55 21.55 21.40 21.50 0.0M
2023-11-07 21.35 21.70 21.35 21.55 0.0M
2023-11-06 21.70 22.15 21.65 21.80 0.0M
2023-11-03 21.70 21.75 21.70 21.70 0.0M
2023-11-02 21.55 21.70 21.55 21.70 0.0M
2023-11-01 21.25 22.00 21.20 21.70 0.0M
2023-10-31 21.55 22.15 21.00 21.40 0.0M
2023-10-30 22.25 22.25 21.50 21.85 0.0M
2023-10-27 21.80 21.80 21.60 21.75 0.0M
2023-10-26 21.85 22.20 21.80 21.80 0.0M
2023-10-25 22.15 22.15 21.55 22.10 0.0M
2023-10-24 21.60 21.90 21.35 21.45 0.0M
2023-10-23 20.85 21.40 20.85 21.25 0.0M
2023-10-20 21.40 21.65 21.40 21.55 0.0M
2023-10-19 21.75 21.85 21.70 21.70 0.0M
2023-10-18 21.65 22.30 21.65 21.85 0.0M
2023-10-17 21.70 21.70 21.65 21.65 0.0M
2023-10-16 21.70 21.70 21.65 21.70 0.0M
2023-10-13 21.75 22.05 21.75 21.75 0.0M
2023-10-12 21.60 21.75 21.55 21.75 0.0M
2023-10-11 22.15 22.15 21.80 21.80 0.0M
2023-10-06 22.65 22.65 22.15 22.15 0.0M
2023-10-05 22.55 22.55 22.20 22.25 0.0M
2023-10-04 22.30 22.65 22.05 22.25 0.0M
2023-10-03 22.40 22.95 22.30 22.35 0.0M
2023-10-02 22.75 22.75 22.40 22.40 0.0M
2023-09-28 22.45 22.85 22.45 22.60 0.0M
2023-09-27 22.55 22.75 22.30 22.40 0.0M
2023-09-26 22.55 22.55 22.50 22.55 0.0M
2023-09-25 22.90 22.90 22.70 22.70 0.0M
2023-09-22 22.50 23.20 22.50 23.20 0.0M
2023-09-21 22.60 22.80 22.40 22.50 0.0M
2023-09-20 22.60 23.00 22.60 22.80 0.0M
2023-09-19 22.50 22.95 22.50 22.85 0.0M
2023-09-18 22.90 23.40 22.80 22.95 0.0M
2023-09-15 23.35 23.35 22.80 22.90 0.0M
2023-09-14 22.45 23.10 22.45 22.85 0.0M
2023-09-13 22.05 23.30 22.00 22.55 0.0M
2023-09-12 22.45 22.60 22.45 22.50 0.0M
2023-09-11 22.60 22.60 22.30 22.45 0.0M
2023-09-08 23.20 23.20 22.90 22.90 0.0M
2023-09-07 23.40 23.60 23.15 23.20 0.0M
2023-09-06 23.15 23.35 23.15 23.15 0.0M
2023-09-05 23.10 23.40 23.10 23.35 0.0M
2023-09-04 23.55 23.70 23.20 23.50 0.0M
2023-09-01 23.30 23.65 23.15 23.55 0.0M
2023-08-31 23.00 23.30 22.85 23.30 0.0M
2023-08-30 22.85 23.20 22.75 23.00 0.0M
2023-08-29 22.70 22.75 22.50 22.75 0.0M
2023-08-28 22.45 23.25 22.45 22.60 0.0M
2023-08-25 23.65 23.65 22.95 23.00 0.0M
2023-08-24 23.40 23.40 23.00 23.05 0.0M
2023-08-23 23.10 23.10 22.80 23.00 0.0M
2023-08-22 22.85 23.00 22.75 22.90 0.0M
2023-08-21 23.15 23.15 22.75 22.80 0.0M
2023-08-18 23.15 23.25 23.05 23.15 0.0M
2023-08-17 22.35 23.50 22.35 23.45 0.0M
2023-08-16 22.55 22.90 22.55 22.90 0.0M
2023-08-15 22.85 22.90 22.80 22.90 0.0M
2023-08-14 23.20 23.50 22.70 22.75 0.0M
2023-08-11 23.15 23.30 23.15 23.20 0.0M
2023-08-10 23.35 23.50 23.00 23.10 0.0M
2023-08-09 23.10 23.95 23.10 23.80 0.0M
2023-08-08 24.35 24.35 24.00 24.00 0.0M
2023-08-07 24.40 24.40 24.15 24.30 0.0M
2023-08-04 24.00 24.25 23.75 24.25 0.0M
2023-08-02 25.00 25.10 23.95 23.95 0.0M
2023-08-01 25.55 27.30 25.25 25.30 0.0M
2023-07-31 25.00 25.20 24.95 25.05 0.0M
2023-07-28 25.15 25.15 24.80 25.00 0.0M
2023-07-27 24.50 25.90 24.50 25.15 0.0M
2023-07-26 24.30 24.40 24.20 24.30 0.0M
2023-07-25 24.30 24.35 23.80 24.05 0.0M
2023-07-24 24.45 24.45 24.25 24.25 0.0M
2023-07-21 24.55 24.65 24.35 24.45 0.0M
2023-07-20 24.40 24.60 24.30 24.55 0.0M
2023-07-19 24.50 24.70 24.30 24.30 0.0M
2023-07-18 24.70 24.70 24.35 24.45 0.0M
2023-07-17 25.00 25.00 24.60 24.75 0.0M
2023-07-14 24.25 24.65 24.25 24.35 0.0M
2023-07-13 24.65 24.65 24.20 24.25 0.0M
2023-07-12 25.25 25.25 24.65 24.65 0.0M
2023-07-11 25.30 25.30 24.90 25.15 0.0M
2023-07-10 25.10 25.35 25.05 25.25 0.0M
2023-07-07 25.80 25.80 25.40 25.50 0.0M
2023-07-06 26.05 26.20 26.00 26.05 0.0M
2023-07-05 26.25 27.10 26.20 26.20 0.0M
2023-07-04 26.05 26.25 25.90 26.25 0.0M
2023-07-03 26.00 26.30 26.00 26.05 0.0M
2023-06-30 26.05 26.05 25.90 25.90 0.0M
2023-06-29 26.15 26.15 26.00 26.05 0.0M
2023-06-28 26.65 26.65 26.00 26.15 0.0M
2023-06-27 26.35 26.85 26.00 26.00 0.0M
2023-06-26 26.80 26.80 26.50 26.50 0.0M
2023-06-21 26.80 26.80 26.65 26.80 0.0M
2023-06-20 27.05 27.05 26.70 26.80 0.0M
2023-06-19 27.15 27.15 26.90 27.05 0.0M
2023-06-16 27.35 27.40 27.10 27.15 0.0M
2023-06-15 27.60 27.60 27.30 27.35 0.0M
2023-06-14 27.60 28.05 27.60 27.60 0.0M
2023-06-13 27.65 27.70 27.40 27.55 0.0M
2023-06-12 28.60 28.60 27.60 27.65 0.0M
2023-06-09 28.20 28.20 27.25 27.70 0.0M
2023-06-08 30.55 31.45 30.55 31.00 0.0M
2023-06-07 30.50 30.90 30.45 30.45 0.0M
2023-06-06 30.50 30.65 30.15 30.40 0.0M
2023-06-05 29.95 30.75 29.95 30.50 0.0M
2023-06-02 29.75 29.95 29.75 29.90 0.0M
2023-06-01 29.60 29.85 29.45 29.60 0.0M
2023-05-31 29.50 29.55 29.40 29.40 0.0M
2023-05-30 29.05 29.50 29.05 29.40 0.0M
2023-05-29 29.55 29.55 29.00 29.00 0.0M
2023-05-26 29.10 29.15 28.90 29.00 0.0M
2023-05-25 29.20 29.20 28.90 29.10 0.0M
2023-05-24 28.60 29.00 28.55 28.90 0.0M
2023-05-23 28.50 28.70 28.35 28.60 0.0M
2023-05-22 28.20 28.55 28.20 28.50 0.0M
2023-05-19 28.10 28.25 28.10 28.25 0.0M
2023-05-18 28.50 28.60 28.25 28.35 0.0M
2023-05-17 28.20 28.30 28.10 28.20 0.0M
2023-05-16 27.70 28.15 27.70 28.10 0.0M
2023-05-15 27.95 27.95 27.30 27.70 0.0M
2023-05-12 27.90 28.00 27.55 27.95 0.0M
2023-05-11 28.55 28.55 27.70 28.00 0.0M
2023-05-10 28.50 28.50 28.15 28.50 0.0M
2023-05-09 28.95 28.95 28.30 28.60 0.0M
2023-05-08 29.60 29.95 29.05 29.05 0.0M
2023-05-05 29.15 29.35 28.95 29.35 0.0M
2023-05-04 29.10 29.25 28.95 29.15 0.0M
2023-05-03 29.10 29.30 29.00 29.10 0.0M
2023-05-02 29.50 29.75 29.20 29.30 0.0M
2023-04-28 29.50 29.75 29.25 29.25 0.0M
2023-04-27 29.15 29.45 28.70 29.40 0.0M
2023-04-26 28.20 29.10 28.20 29.00 0.0M
2023-04-25 29.45 29.50 28.40 28.55 0.0M
2023-04-24 29.50 29.75 29.20 29.55 0.0M
2023-04-21 30.20 30.65 29.60 29.60 0.0M
2023-04-20 31.00 31.30 30.20 30.30 0.0M
2023-04-19 30.15 31.15 30.15 30.85 0.0M
2023-04-18 30.10 30.15 30.00 30.00 0.0M
2023-04-17 29.40 30.00 29.40 30.00 0.0M
2023-04-14 29.30 29.30 29.15 29.25 0.0M
2023-04-13 29.35 29.40 29.20 29.20 0.0M
2023-04-12 29.20 29.50 29.20 29.35 0.0M
2023-04-11 29.10 29.55 29.10 29.15 0.0M
2023-04-10 29.15 29.35 29.05 29.25 0.0M
2023-04-07 29.60 29.90 29.60 29.65 0.0M
2023-04-06 29.90 29.95 29.40 29.60 0.0M
2023-03-31 30.20 30.20 29.65 29.65 0.0M
2023-03-30 30.10 30.10 29.85 29.95 0.0M
2023-03-29 29.60 29.90 29.60 29.75 0.0M
2023-03-28 30.15 30.15 29.65 29.65 0.0M
2023-03-27 30.25 30.30 30.00 30.15 0.0M
2023-03-24 30.30 30.30 30.05 30.25 0.0M
2023-03-23 30.10 30.30 29.85 30.30 0.0M
2023-03-22 30.30 30.50 30.05 30.10 0.0M
2023-03-21 29.70 30.20 29.60 29.90 0.0M
2023-03-20 29.70 29.70 29.50 29.55 0.0M
2023-03-17 29.40 29.55 29.20 29.50 0.0M
2023-03-16 29.15 29.30 29.00 29.00 0.0M
2023-03-15 29.35 29.65 29.15 29.15 0.0M
2023-03-14 29.10 29.35 28.90 29.00 0.0M
2023-03-13 28.85 29.35 28.55 29.25 0.0M
2023-03-10 28.80 29.05 28.50 28.85 0.0M
2023-03-09 29.00 29.75 28.80 28.80 0.0M
2023-03-08 30.90 31.30 30.45 30.80 0.0M
2023-03-07 30.30 30.75 30.15 30.75 0.0M
2023-03-06 29.95 30.45 29.75 30.25 0.0M
2023-03-03 29.35 30.00 29.35 29.70 0.0M
2023-03-02 29.45 29.75 29.20 29.35 0.0M
2023-03-01 29.35 29.80 29.30 29.40 0.0M
2023-02-24 28.65 29.75 28.60 29.30 0.0M
2023-02-23 28.05 28.85 28.00 28.55 0.0M
2023-02-22 27.50 27.75 27.50 27.75 0.0M
2023-02-21 28.15 28.20 27.85 27.85 0.0M
2023-02-20 27.90 28.20 27.90 28.15 0.0M
2023-02-17 27.60 27.85 27.35 27.70 0.0M
2023-02-16 27.55 28.20 27.35 27.70 0.0M
2023-02-15 27.65 27.75 27.25 27.25 0.0M
2023-02-14 27.45 27.80 27.40 27.65 0.0M
2023-02-13 27.35 27.55 27.10 27.25 0.0M
2023-02-10 27.80 28.10 27.10 27.35 0.0M
2023-02-09 26.70 28.35 26.70 27.80 0.0M
2023-02-08 26.90 27.00 26.85 26.90 0.0M
2023-02-07 26.85 27.25 26.60 26.75 0.0M
2023-02-06 26.65 26.80 26.65 26.75 0.0M
2023-02-03 26.50 27.00 26.50 26.60 0.0M
2023-02-02 26.40 26.65 26.40 26.60 0.0M
2023-02-01 26.75 26.80 26.20 26.25 0.0M
2023-01-31 25.75 26.80 25.70 26.30 0.0M
2023-01-30 25.80 25.85 25.55 25.55 0.0M
2023-01-17 25.30 25.45 25.30 25.45 0.0M
2023-01-16 25.30 25.50 25.30 25.40 0.0M
2023-01-13 25.65 25.70 25.25 25.30 0.0M
2023-01-12 25.70 25.70 25.40 25.50 0.0M
2023-01-11 25.55 25.75 25.50 25.50 0.0M
2023-01-10 25.50 25.55 25.40 25.45 0.0M
2023-01-09 25.40 25.75 25.40 25.45 0.0M
2023-01-06 25.55 25.55 25.30 25.40 0.0M
2023-01-05 25.65 25.85 25.10 25.25 0.0M
2023-01-04 25.45 25.65 25.45 25.55 0.0M
2023-01-03 25.45 25.50 25.25 25.45 0.0M