Algoltek Inc (6684)

6684
🏛️ 대만 →
60.50
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
2025-09-30 55.60 60.50 54.80 60.50 1.0M
2025-09-26 57.10 57.40 54.90 55.00 0.3M
2025-09-25 59.50 59.50 57.20 57.20 0.2M
2025-09-24 59.10 59.60 57.80 58.30 0.2M
2025-09-23 60.50 60.50 58.80 59.30 0.2M
2025-09-22 61.70 61.70 59.80 59.80 0.3M
2025-09-19 60.50 62.80 60.40 60.80 0.6M
2025-09-18 59.50 61.30 58.90 60.20 0.6M
2025-09-17 57.00 59.90 57.00 58.60 0.5M
2025-09-16 56.10 58.80 56.10 57.00 0.3M
2025-09-15 56.40 57.90 55.40 55.90 0.2M
2025-09-12 57.20 60.00 56.50 56.60 0.4M
2025-09-11 59.00 59.50 56.00 56.10 0.4M
2025-09-10 60.30 60.80 59.10 59.60 0.3M
2025-09-09 61.90 62.50 59.80 59.90 0.3M
2025-09-08 60.30 63.00 59.40 60.70 0.8M
2025-09-05 60.00 61.40 59.00 61.10 0.3M
2025-09-04 61.70 61.80 59.40 59.40 0.3M
2025-09-03 58.90 63.10 58.90 61.50 0.8M
2025-09-02 62.00 62.90 58.30 58.70 0.8M
2025-09-01 62.00 62.00 59.80 60.80 0.8M
2025-08-29 63.10 63.40 61.00 61.10 1.6M
2025-08-28 58.00 63.50 57.20 62.20 4.6M
2025-08-27 58.90 59.60 56.60 57.80 4.0M
2025-08-26 50.20 55.60 50.20 54.20 0.8M
2025-08-25 51.80 52.10 49.40 50.60 0.3M
2025-08-22 51.70 52.10 50.20 50.40 0.3M
2025-08-21 52.20 53.50 51.30 51.70 0.3M
2025-08-20 53.30 53.30 51.60 51.90 0.3M
2025-08-19 55.10 55.30 53.30 53.40 0.3M
2025-08-18 56.40 56.60 54.90 54.90 0.3M
2025-08-15 57.60 57.60 55.70 56.20 0.3M
2025-08-14 56.60 58.90 56.60 56.90 0.8M
2025-08-13 55.70 58.50 55.70 56.30 0.4M
2025-08-12 54.50 56.10 54.50 55.40 0.2M
2025-08-11 54.80 55.90 53.80 54.50 0.3M
2025-08-08 58.00 58.00 55.50 55.50 0.3M
2025-08-07 55.80 57.20 55.80 56.20 0.5M
2025-08-06 55.60 55.60 54.70 55.00 0.2M
2025-08-05 56.00 56.90 55.20 55.80 0.2M
2025-08-04 53.70 55.60 53.70 54.90 0.1M
2025-08-01 54.10 55.50 53.00 54.50 0.3M
2025-07-31 56.30 57.10 55.00 55.00 0.3M
2025-07-30 55.40 57.40 55.20 56.30 0.4M
2025-07-29 57.50 58.70 56.20 56.20 0.6M
2025-07-28 58.00 58.90 56.60 56.70 0.4M
2025-07-25 57.80 57.80 56.30 57.00 0.3M
2025-07-24 59.20 59.20 57.40 57.50 0.5M
2025-07-23 60.20 61.30 58.80 58.90 1.4M
2025-07-22 61.50 66.30 59.00 59.50 9.6M
2025-07-21 55.70 60.80 55.60 60.80 1.7M
2025-07-18 55.30 55.40 54.60 55.30 0.1M
2025-07-17 54.50 55.60 54.20 54.80 0.2M
2025-07-16 55.20 56.20 54.10 54.20 0.3M
2025-07-15 55.30 55.30 54.40 54.40 0.1M
2025-07-14 56.30 56.60 54.70 54.80 0.2M
2025-07-11 55.00 58.00 54.40 56.40 0.9M
2025-07-10 54.60 56.00 54.50 54.70 0.2M
2025-07-09 55.10 55.20 54.50 54.80 0.2M
2025-07-08 55.90 57.00 55.20 55.50 0.4M
2025-07-07 57.40 59.70 56.40 56.40 1.2M
2025-07-04 58.20 59.00 56.70 56.70 0.3M
2025-07-03 60.20 62.30 58.30 58.40 1.3M
2025-07-02 57.00 59.70 57.00 59.30 0.7M
2025-07-01 58.20 59.30 57.30 57.30 0.3M
2025-06-30 59.10 59.10 57.00 57.70 0.3M
2025-06-27 60.00 60.20 58.50 58.50 0.8M
2025-06-26 60.20 60.40 58.50 59.90 1.2M
2025-06-25 57.90 62.50 57.30 59.90 4.9M
2025-06-24 56.00 58.90 55.50 57.60 1.3M
2025-06-23 53.80 54.50 52.00 54.30 0.3M
2025-06-20 56.30 56.40 54.00 54.00 0.5M
2025-06-19 57.80 59.20 56.50 56.80 0.6M
2025-06-18 58.60 60.40 57.70 58.20 1.0M
2025-06-17 58.30 61.50 57.90 58.30 1.4M
2025-06-16 57.70 58.70 56.40 58.30 0.8M
2025-06-13 59.50 62.80 58.50 58.50 2.9M
2025-06-12 58.90 63.80 57.20 61.00 4.8M
2025-06-11 57.40 59.90 57.40 58.60 1.3M
2025-06-10 57.50 58.70 55.80 57.60 1.1M
2025-06-09 58.50 59.40 55.50 57.00 1.8M
2025-06-06 54.50 60.00 53.50 58.60 5.3M
2025-06-05 52.50 57.70 52.50 55.00 1.4M
2025-06-04 51.80 52.90 51.80 52.50 0.2M
2025-06-03 53.60 53.60 51.70 51.90 0.1M
2025-06-02 55.10 55.10 51.10 52.00 0.2M
2025-05-29 55.70 55.90 54.60 55.10 0.1M
2025-05-28 56.80 57.20 54.70 54.90 0.2M
2025-05-27 56.70 57.40 55.40 55.80 0.2M
2025-05-26 58.30 58.30 56.50 56.90 0.2M
2025-05-23 59.10 59.50 57.50 58.10 0.5M
2025-05-22 59.00 59.60 57.30 59.40 0.7M
2025-05-21 60.50 62.90 58.90 59.00 2.0M
2025-05-20 58.60 61.30 57.80 59.00 1.2M
2025-05-19 60.00 62.50 57.60 59.20 3.9M
2025-05-16 53.60 58.60 52.60 58.60 1.3M
2025-05-15 53.80 54.60 52.70 53.30 0.5M
2025-05-14 52.90 55.90 52.50 53.90 0.9M
2025-05-13 53.20 54.60 51.80 51.80 0.7M
2025-05-12 56.30 56.30 51.20 52.40 1.8M
2025-05-09 52.90 52.90 52.00 52.90 0.6M
2025-05-08 48.10 48.10 48.10 48.10 0.2M
2025-05-07 41.90 43.95 41.80 43.75 0.1M
2025-05-06 41.50 42.95 41.50 41.80 0.1M
2025-05-05 43.90 43.90 40.20 41.35 0.1M
2025-05-02 43.60 44.50 43.60 43.75 0.1M
2025-04-30 44.05 44.60 42.65 42.65 0.1M
2025-04-29 43.85 44.20 43.60 44.05 0.1M
2025-04-28 42.15 43.95 42.15 43.75 0.1M
2025-04-25 41.25 43.10 41.25 42.30 0.2M
2025-04-24 40.90 41.30 40.30 40.60 0.1M
2025-04-23 38.95 40.80 38.95 40.60 0.1M
2025-04-22 37.35 40.20 37.35 38.55 0.1M
2025-04-21 41.70 42.20 40.00 40.00 0.1M
2025-04-18 41.45 42.05 41.30 42.00 0.1M
2025-04-17 41.10 42.35 40.85 41.75 0.1M
2025-04-16 43.00 43.00 41.65 41.65 0.1M
2025-04-15 41.00 42.90 41.00 42.60 0.1M
2025-04-14 38.65 41.50 38.65 40.80 0.2M
2025-04-11 36.05 38.45 35.65 38.20 0.4M
2025-04-10 38.55 39.65 37.30 39.60 0.9M
2025-04-09 36.05 36.35 36.05 36.05 0.3M
2025-04-08 40.05 40.05 40.05 40.05 0.1M
2025-04-07 44.45 44.45 44.45 44.45 0.0M
2025-04-02 47.80 49.35 47.75 49.35 0.1M
2025-04-01 45.95 48.25 45.95 48.00 0.1M
2025-03-31 46.70 47.75 44.60 45.45 0.6M
2025-03-28 53.10 53.10 49.35 49.45 0.4M
2025-03-27 54.00 54.00 53.00 53.20 0.1M
2025-03-26 55.30 55.40 54.10 54.10 0.1M
2025-03-25 55.50 55.90 54.50 54.90 0.0M
2025-03-24 55.70 55.70 54.50 54.50 0.1M
2025-03-21 55.80 56.20 55.20 55.30 0.0M
2025-03-20 56.00 56.40 55.70 56.10 0.1M
2025-03-19 55.30 56.20 54.80 55.30 0.1M
2025-03-18 55.30 57.90 55.30 55.30 0.3M
2025-03-17 55.90 56.00 54.20 54.80 0.0M
2025-03-14 54.10 55.50 53.30 55.00 0.2M
2025-03-13 56.20 56.20 53.50 53.50 0.1M
2025-03-12 55.00 56.60 55.00 55.60 0.1M
2025-03-11 56.00 56.00 54.00 55.00 0.2M
2025-03-10 58.10 58.20 56.00 56.80 0.1M
2025-03-07 58.10 58.90 57.60 57.80 0.1M
2025-03-06 60.50 60.50 58.80 58.80 0.1M
2025-03-05 61.20 61.20 59.40 59.40 0.1M
2025-03-04 57.10 60.80 57.10 59.70 0.1M
2025-03-03 60.90 60.90 58.10 58.60 0.1M
2025-02-27 62.00 62.50 60.80 60.90 0.0M
2025-02-26 60.50 62.00 60.50 61.50 0.0M
2025-02-25 61.40 61.70 61.00 61.00 0.0M
2025-02-24 62.00 63.00 61.00 62.40 0.0M
2025-02-21 62.40 62.60 60.70 61.80 0.0M
2025-02-20 64.60 64.90 62.80 62.90 0.0M
2025-02-19 63.90 64.10 63.10 63.20 0.0M
2025-02-18 63.20 66.30 62.50 62.90 0.0M
2025-02-17 62.00 63.00 61.30 62.20 0.0M
2025-02-14 61.60 62.40 61.40 61.70 0.0M
2025-02-13 61.00 62.10 61.00 61.10 0.0M
2025-02-12 61.80 63.40 60.70 60.70 0.0M
2025-02-11 61.40 61.70 60.10 61.60 0.0M
2025-02-10 62.60 62.60 60.90 61.10 0.0M
2025-02-07 62.20 63.00 62.00 62.60 0.0M
2025-02-06 62.40 62.90 61.60 62.90 0.0M
2025-02-05 62.90 63.90 61.30 62.60 0.0M
2025-02-04 58.50 63.60 58.50 62.60 0.0M
2025-02-03 57.00 58.20 56.00 57.90 0.0M
2025-01-22 58.40 58.60 57.40 58.30 0.0M
2025-01-21 58.00 58.20 57.40 58.10 0.0M
2025-01-20 58.20 58.50 57.00 57.80 0.0M
2025-01-17 58.90 58.90 57.10 57.70 0.0M
2025-01-16 59.50 60.80 58.90 58.90 0.0M
2025-01-15 60.50 60.50 58.40 58.40 0.0M
2025-01-14 58.30 59.60 58.30 59.40 0.0M
2025-01-13 59.30 59.30 57.80 58.30 0.0M
2025-01-10 58.50 59.00 57.80 58.90 0.1M
2025-01-09 60.00 60.50 58.00 58.20 0.0M
2025-01-08 61.60 61.60 59.10 59.80 0.0M
2025-01-07 63.20 63.30 61.20 61.80 0.0M
2025-01-06 63.90 64.70 62.40 62.90 0.0M
2025-01-03 66.10 66.50 63.50 63.50 0.4M
2025-01-02 68.70 68.70 65.00 65.30 0.0M