Alformer Industrial Co Ltd (4558)

4558
🏛️ 대만 →
25.75
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
2023-12-29 26.05 26.05 25.80 25.80 0.0M
2023-12-28 26.00 26.00 25.85 25.85 0.0M
2023-12-27 25.90 26.00 25.80 26.00 0.0M
2023-12-26 26.10 26.10 26.05 26.05 0.0M
2023-12-25 26.10 26.35 26.10 26.35 0.0M
2023-12-22 26.10 26.10 26.10 26.10 0.0M
2023-12-21 25.90 26.00 25.90 26.00 0.0M
2023-12-20 25.90 25.90 25.90 25.90 0.0M
2023-12-19 25.85 26.00 25.85 25.90 0.0M
2023-12-18 26.35 26.35 26.35 26.35 0.0M
2023-12-15 26.10 26.60 26.10 26.15 0.0M
2023-12-14 26.75 26.75 26.00 26.10 0.0M
2023-12-13 26.00 26.00 25.80 25.90 0.0M
2023-12-12 26.20 26.20 25.80 25.80 0.0M
2023-12-11 26.20 26.20 25.65 25.90 0.0M
2023-12-08 26.10 26.35 25.95 26.30 0.0M
2023-12-07 26.40 26.45 26.00 26.25 0.0M
2023-12-06 26.25 26.60 26.05 26.40 0.0M
2023-12-05 26.40 26.70 26.25 26.40 0.0M
2023-12-04 26.75 26.75 26.50 26.70 0.0M
2023-12-01 26.50 26.75 26.35 26.75 0.0M
2023-11-30 26.35 26.85 26.35 26.55 0.0M
2023-11-29 26.50 26.75 26.50 26.75 0.0M
2023-11-28 26.40 26.50 26.30 26.50 0.0M
2023-11-27 26.40 26.55 26.40 26.50 0.0M
2023-11-24 26.30 26.60 26.30 26.40 0.0M
2023-11-23 26.15 26.35 26.15 26.30 0.0M
2023-11-22 26.20 26.45 26.10 26.45 0.0M
2023-11-21 26.55 26.55 26.30 26.45 0.0M
2023-11-20 26.05 26.25 25.90 26.20 0.0M
2023-11-17 26.05 26.45 26.00 26.20 0.0M
2023-11-16 26.35 26.55 25.80 26.05 0.0M
2023-11-15 27.00 27.00 26.35 26.35 0.0M
2023-11-14 26.95 26.95 26.40 26.70 0.0M
2023-11-13 26.50 27.15 26.50 26.95 0.0M
2023-11-10 26.20 26.30 25.95 26.25 0.0M
2023-11-09 26.15 26.15 25.00 26.05 0.0M
2023-11-08 26.05 26.10 25.90 26.00 0.0M
2023-11-06 26.25 26.25 26.00 26.15 0.0M
2023-11-03 26.45 26.45 25.90 26.15 0.0M
2023-11-02 26.30 26.50 25.50 26.45 0.0M
2023-11-01 25.80 26.25 25.80 26.25 0.0M
2023-10-31 26.50 26.50 26.50 26.50 0.0M
2023-10-30 25.80 26.05 25.60 25.85 0.0M
2023-10-27 25.85 25.85 25.70 25.80 0.0M
2023-10-26 26.20 26.20 25.75 25.85 0.0M
2023-10-25 25.80 26.15 25.80 25.85 0.0M
2023-10-24 25.60 26.15 25.60 25.85 0.0M
2023-10-23 26.00 26.15 25.70 25.95 0.0M
2023-10-20 26.50 26.50 25.80 26.45 0.0M
2023-10-19 26.70 26.70 26.15 26.35 0.0M
2023-10-18 26.25 26.85 26.10 26.15 0.0M
2023-10-17 26.70 26.80 26.25 26.70 0.0M
2023-10-16 26.85 26.85 26.80 26.80 0.0M
2023-10-13 26.55 26.85 26.50 26.80 0.0M
2023-10-12 26.60 26.60 26.55 26.55 0.0M
2023-10-11 26.60 26.60 26.00 26.55 0.0M
2023-10-06 26.05 26.60 26.05 26.30 0.0M
2023-10-05 26.90 26.90 26.55 26.75 0.0M
2023-10-04 27.10 27.10 26.20 26.70 0.0M
2023-10-03 26.80 26.95 26.80 26.95 0.0M
2023-10-02 27.05 27.35 26.55 27.10 0.0M
2023-09-28 27.05 27.40 26.45 27.05 0.0M
2023-09-27 28.00 28.00 27.05 27.05 0.0M
2023-09-26 28.20 29.00 28.00 28.55 0.0M
2023-09-25 28.20 28.20 27.85 28.15 0.0M
2023-09-22 27.90 27.95 27.60 27.75 0.0M
2023-09-21 27.60 28.05 27.60 27.70 0.0M
2023-09-20 27.60 27.95 27.60 27.85 0.0M
2023-09-19 28.05 28.15 27.80 27.95 0.0M
2023-09-18 28.30 28.30 28.05 28.05 0.0M
2023-09-15 28.00 28.15 28.00 28.10 0.0M
2023-09-14 28.10 28.10 27.75 28.00 0.0M
2023-09-13 28.40 28.40 27.80 27.85 0.0M
2023-09-12 28.50 28.50 27.70 27.95 0.0M
2023-09-11 27.20 27.20 27.00 27.00 0.0M
2023-09-08 27.00 27.00 26.85 26.95 0.0M
2023-09-07 26.80 27.30 26.80 27.00 0.0M
2023-09-06 26.90 27.00 26.80 26.80 0.0M
2023-09-05 27.35 27.45 26.50 26.65 0.0M
2023-09-04 26.40 27.00 26.40 26.75 0.0M
2023-09-01 26.35 26.75 26.35 26.40 0.0M
2023-08-30 26.40 26.55 26.35 26.55 0.0M
2023-08-29 26.70 26.70 26.25 26.40 0.0M
2023-08-28 27.80 27.85 26.20 26.70 0.0M
2023-08-25 27.10 27.80 27.10 27.35 0.0M
2023-08-24 26.35 27.40 26.35 27.30 0.0M
2023-08-23 26.10 26.55 26.10 26.55 0.0M
2023-08-22 27.00 27.00 26.45 26.60 0.0M
2023-08-21 27.80 27.80 27.30 27.40 0.0M
2023-08-18 27.65 28.45 27.65 27.80 0.0M
2023-08-17 27.00 29.90 27.00 28.55 0.0M
2023-08-16 26.80 27.50 26.80 27.25 0.0M
2023-08-15 27.00 27.95 27.00 27.50 0.0M
2023-08-14 26.50 27.00 26.25 26.80 0.0M
2023-08-11 26.00 27.85 25.70 26.30 0.0M
2023-08-10 25.70 25.75 25.65 25.75 0.0M
2023-08-09 25.60 25.60 25.60 25.60 0.0M
2023-08-08 26.00 26.00 26.00 26.00 0.0M
2023-08-07 26.30 26.30 25.50 26.00 0.0M
2023-08-04 25.70 26.35 25.70 26.30 0.0M
2023-08-02 26.45 26.45 25.30 26.05 0.0M
2023-08-01 26.00 28.00 26.00 26.65 0.0M
2023-07-31 25.60 26.85 25.50 26.85 0.0M
2023-07-28 25.80 26.40 25.20 25.65 0.0M
2023-07-27 26.05 26.15 26.05 26.10 0.0M
2023-07-26 26.60 26.60 26.55 26.55 0.0M
2023-07-25 25.90 26.70 25.80 26.65 0.0M
2023-07-24 26.70 26.70 25.80 25.90 0.0M
2023-07-21 27.00 27.00 26.75 26.75 0.0M
2023-07-20 27.00 27.05 27.00 27.00 0.0M
2023-07-19 27.25 27.30 27.00 27.00 0.0M
2023-07-18 27.25 27.45 27.25 27.45 0.0M
2023-07-17 27.45 27.45 27.40 27.40 0.0M
2023-07-14 27.45 27.50 27.30 27.45 0.0M
2023-07-13 28.00 28.10 27.45 27.45 0.0M
2023-07-12 28.40 28.60 27.90 28.00 0.0M
2023-07-11 28.00 28.40 28.00 28.20 0.0M
2023-07-10 27.45 27.85 27.40 27.60 0.0M
2023-07-07 27.45 28.00 27.30 27.70 0.0M
2023-07-06 28.20 28.30 27.85 27.90 0.0M
2023-07-05 28.15 28.20 28.15 28.20 0.0M
2023-07-04 28.10 28.35 27.80 28.15 0.0M
2023-07-03 28.70 28.90 28.00 28.30 0.0M
2023-06-30 28.55 28.70 28.55 28.70 0.0M
2023-06-29 29.20 29.20 28.70 28.95 0.0M
2023-06-28 29.00 29.00 28.70 28.70 0.0M
2023-06-27 28.75 28.75 28.70 28.75 0.0M
2023-06-26 28.90 29.30 28.90 29.25 0.0M
2023-06-21 28.75 29.00 28.65 28.85 0.0M
2023-06-20 28.90 28.90 28.65 28.85 0.0M
2023-06-19 28.35 29.05 28.35 28.90 0.0M
2023-06-16 29.05 29.50 28.80 28.90 0.0M
2023-06-15 28.20 31.00 28.20 29.05 0.0M
2023-06-14 28.50 28.50 28.00 28.20 0.0M
2023-06-13 28.40 28.50 28.30 28.50 0.0M
2023-06-12 28.20 29.00 28.20 28.35 0.0M
2023-06-09 27.90 28.70 27.90 28.35 0.0M
2023-06-08 27.90 28.10 27.90 28.10 0.0M
2023-06-07 28.30 28.30 28.10 28.10 0.0M
2023-06-06 28.35 28.35 28.00 28.00 0.0M
2023-06-05 28.35 28.40 28.25 28.40 0.0M
2023-06-02 27.70 28.20 27.70 27.80 0.0M
2023-06-01 28.05 28.05 27.80 28.05 0.0M
2023-05-31 28.00 28.15 28.00 28.05 0.0M
2023-05-30 28.00 28.85 27.85 28.30 0.0M
2023-05-29 28.15 28.40 28.10 28.35 0.0M
2023-05-26 28.80 28.80 28.35 28.35 0.0M
2023-05-25 28.50 28.50 28.40 28.45 0.0M
2023-05-24 29.00 29.00 28.35 28.70 0.0M
2023-05-23 28.25 28.25 28.05 28.05 0.0M
2023-05-22 28.55 28.55 28.15 28.25 0.0M
2023-05-19 28.65 29.00 28.50 28.55 0.0M
2023-05-18 29.00 29.00 28.55 28.55 0.0M
2023-05-17 29.20 29.30 29.00 29.20 0.0M
2023-05-16 29.60 29.70 29.35 29.35 0.0M
2023-05-15 29.60 29.90 29.40 29.50 0.0M
2023-05-12 28.60 29.15 28.60 29.15 0.0M
2023-05-11 29.00 29.00 28.35 28.55 0.0M
2023-05-10 29.40 29.80 29.00 29.15 0.0M
2023-05-09 29.75 30.85 28.90 29.90 0.0M
2023-05-08 28.90 31.25 28.85 29.75 0.0M
2023-05-05 27.65 29.30 27.65 28.90 0.0M
2023-05-04 27.25 27.30 27.25 27.25 0.0M
2023-05-03 27.60 27.65 27.10 27.25 0.0M
2023-05-02 27.65 27.65 26.80 27.65 0.0M
2023-04-28 28.00 28.00 27.65 27.65 0.0M
2023-04-27 27.60 28.00 27.55 28.00 0.0M
2023-04-26 27.30 27.90 27.30 27.90 0.0M
2023-04-25 28.05 28.05 27.60 27.90 0.0M
2023-04-24 28.15 28.95 28.00 28.05 0.0M
2023-04-21 29.00 29.00 27.90 28.65 0.0M
2023-04-20 29.20 29.20 28.15 28.25 0.0M
2023-04-19 28.55 29.00 28.50 28.80 0.0M
2023-04-18 29.15 29.20 28.75 28.80 0.0M
2023-04-17 29.05 29.75 28.45 29.15 0.0M
2023-04-14 29.60 29.95 29.05 29.05 0.0M
2023-04-13 30.60 30.80 29.55 29.55 0.0M
2023-04-12 29.65 32.15 29.65 30.00 0.0M
2023-04-11 29.10 29.75 29.10 29.25 0.0M
2023-04-10 29.80 29.90 28.95 29.15 0.0M
2023-04-07 30.05 30.30 29.95 29.95 0.0M
2023-04-06 30.00 30.75 30.00 30.05 0.0M
2023-03-31 30.80 30.80 29.95 30.00 0.0M
2023-03-30 30.55 31.00 29.80 29.95 0.0M
2023-03-29 30.05 31.80 29.60 30.35 0.0M
2023-03-28 31.40 31.80 30.05 30.05 0.0M
2023-03-27 32.00 32.35 30.60 31.00 0.0M
2023-03-24 33.45 33.70 32.00 32.00 0.0M
2023-03-23 31.00 32.05 31.00 32.05 0.0M
2023-03-22 25.80 29.15 25.80 29.15 0.0M
2023-03-21 26.90 26.90 26.05 26.50 0.0M
2023-03-20 27.10 27.10 26.50 26.70 0.0M
2023-03-17 27.00 27.15 26.35 27.10 0.0M
2023-03-16 27.10 27.10 26.80 26.80 0.0M
2023-03-15 27.50 27.90 27.00 27.10 0.0M
2023-03-14 27.25 27.70 27.25 27.50 0.0M
2023-03-13 29.00 29.00 26.55 27.35 0.0M
2023-03-10 31.15 31.15 29.25 29.45 0.0M
2023-03-09 32.45 32.45 30.70 31.15 0.0M
2023-03-08 31.85 31.85 30.70 30.85 0.0M
2023-03-07 31.70 32.00 30.10 30.10 0.0M
2023-03-06 30.95 30.95 29.50 30.95 0.0M
2023-03-03 27.80 28.15 27.70 28.15 0.0M
2023-03-02 23.50 25.60 23.30 25.60 0.0M
2023-03-01 23.20 23.30 23.20 23.30 0.0M
2023-02-24 23.45 23.45 23.20 23.40 0.0M
2023-02-23 23.10 23.15 23.10 23.15 0.0M
2023-02-22 23.50 23.50 23.00 23.40 0.0M
2023-02-21 23.45 23.50 23.40 23.50 0.0M
2023-02-20 23.45 23.45 23.35 23.35 0.0M
2023-02-17 23.25 23.35 22.95 23.35 0.0M
2023-02-16 23.50 23.55 23.30 23.40 0.0M
2023-02-15 23.10 23.10 23.10 23.10 0.0M
2023-02-14 23.35 23.35 23.35 23.35 0.0M
2023-02-13 23.10 23.40 23.10 23.35 0.0M
2023-02-10 23.65 23.65 23.40 23.40 0.0M
2023-02-09 23.55 23.70 23.40 23.55 0.0M
2023-02-08 23.50 23.60 23.35 23.55 0.0M
2023-02-07 23.35 23.45 23.35 23.45 0.0M
2023-02-06 23.00 23.30 23.00 23.30 0.0M
2023-02-03 23.10 23.25 22.90 23.00 0.0M
2023-02-02 23.30 23.50 23.05 23.50 0.0M
2023-02-01 23.45 23.45 23.30 23.30 0.0M
2023-01-31 23.25 23.40 23.00 23.05 0.0M
2023-01-30 23.30 23.55 23.20 23.50 0.0M
2023-01-17 22.90 23.30 22.90 23.30 0.0M
2023-01-16 22.95 23.30 22.95 23.30 0.0M
2023-01-13 22.90 23.35 22.80 22.95 0.0M
2023-01-12 23.00 23.20 23.00 23.20 0.0M
2023-01-11 23.15 23.15 23.00 23.00 0.0M
2023-01-10 23.80 23.80 23.20 23.60 0.0M
2023-01-09 23.85 23.85 23.70 23.70 0.0M
2023-01-06 23.70 23.70 23.10 23.10 0.0M
2023-01-05 23.40 23.50 23.15 23.50 0.0M
2023-01-04 23.80 23.80 23.30 23.40 0.0M
2023-01-03 23.90 23.90 23.35 23.80 0.0M