Allied Biotech (1780)

1780
🏛️ 대만 →
17.50
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 16.60 16.60 16.40 16.50 0.0M
2023-12-28 16.95 16.95 16.20 16.70 0.1M
2023-12-27 15.60 16.95 15.30 16.95 0.2M
2023-12-26 16.10 16.25 13.50 16.10 5.5M
2023-12-25 16.10 16.50 16.10 16.45 0.0M
2023-12-22 16.55 16.55 16.50 16.50 0.0M
2023-12-21 16.55 16.55 16.55 16.55 0.0M
2023-12-20 16.15 16.35 16.15 16.25 0.0M
2023-12-19 16.15 16.35 16.15 16.30 0.0M
2023-12-18 16.50 16.50 16.15 16.20 0.0M
2023-12-15 16.55 16.55 16.15 16.25 0.0M
2023-12-14 16.50 16.55 16.15 16.30 0.0M
2023-12-13 16.50 16.50 16.50 16.50 0.0M
2023-12-12 16.10 16.50 16.10 16.50 0.0M
2023-12-11 16.10 16.25 16.05 16.05 0.0M
2023-12-08 16.10 16.30 16.10 16.30 0.0M
2023-12-07 16.10 16.35 16.10 16.35 0.0M
2023-12-06 16.40 16.45 16.15 16.45 0.0M
2023-12-05 16.20 16.45 16.10 16.30 0.0M
2023-12-04 16.20 16.40 16.20 16.40 0.4M
2023-12-01 16.30 16.40 16.20 16.20 0.0M
2023-11-30 16.40 16.40 16.20 16.20 0.0M
2023-11-29 16.25 16.35 16.25 16.35 0.0M
2023-11-28 16.15 16.35 16.15 16.30 0.0M
2023-11-27 16.10 16.25 16.10 16.25 0.0M
2023-11-24 16.20 16.30 16.15 16.15 0.0M
2023-11-23 16.30 16.35 16.20 16.20 0.0M
2023-11-22 16.35 16.35 16.00 16.30 0.0M
2023-11-21 16.15 16.50 16.15 16.30 0.0M
2023-11-20 16.05 16.40 16.05 16.20 0.0M
2023-11-17 16.50 16.50 16.25 16.50 0.0M
2023-11-16 16.45 16.50 16.20 16.30 0.0M
2023-11-15 16.35 16.45 16.25 16.30 0.0M
2023-11-14 16.15 16.35 16.00 16.15 0.2M
2023-11-13 16.40 16.40 16.10 16.20 0.0M
2023-11-10 16.20 16.40 16.15 16.30 0.0M
2023-11-09 16.35 16.40 16.00 16.40 0.2M
2023-11-08 16.60 16.60 16.00 16.35 0.1M
2023-11-07 16.60 16.60 16.25 16.60 0.0M
2023-11-06 16.60 16.60 16.60 16.60 0.0M
2023-11-03 16.20 16.70 16.10 16.10 0.0M
2023-11-02 16.55 16.55 16.45 16.50 0.0M
2023-11-01 16.40 16.65 16.40 16.50 0.0M
2023-10-31 16.35 16.55 16.15 16.15 0.0M
2023-10-30 16.30 16.40 16.30 16.40 0.0M
2023-10-26 16.70 16.70 16.20 16.50 0.0M
2023-10-24 16.70 16.70 16.05 16.05 0.0M
2023-10-23 16.05 16.65 16.05 16.15 0.0M
2023-10-19 16.50 16.60 16.05 16.05 0.0M
2023-10-18 16.30 16.50 16.20 16.50 0.0M
2023-10-17 16.20 16.40 16.20 16.40 0.0M
2023-10-16 16.65 16.80 16.00 16.60 0.2M
2023-10-13 17.20 17.20 16.95 16.95 0.0M
2023-10-12 17.25 17.25 17.10 17.10 0.0M
2023-10-11 17.35 17.50 17.00 17.25 0.1M
2023-10-06 18.00 18.00 18.00 18.00 0.0M
2023-10-04 18.00 18.00 17.55 18.00 0.0M
2023-10-03 17.60 18.00 17.60 17.90 0.0M
2023-10-02 17.80 18.05 17.60 17.90 0.2M
2023-09-28 17.00 18.15 17.00 17.80 0.1M
2023-09-27 17.20 17.45 16.95 17.35 0.1M
2023-09-26 16.55 17.55 16.55 17.20 0.1M
2023-09-25 16.75 16.85 16.60 16.75 0.0M
2023-09-22 16.65 16.70 16.45 16.65 0.0M
2023-09-21 16.65 16.65 16.35 16.60 0.0M
2023-09-20 16.65 16.65 16.25 16.55 0.0M
2023-09-19 16.35 16.65 16.35 16.50 0.0M
2023-09-18 16.70 16.70 16.30 16.45 0.1M
2023-09-15 16.60 16.60 16.45 16.60 0.0M
2023-09-14 16.60 16.60 16.60 16.60 0.0M
2023-09-13 16.30 16.50 16.30 16.40 0.0M
2023-09-12 16.55 16.55 16.25 16.30 0.0M
2023-09-11 16.55 16.55 16.20 16.50 0.0M
2023-09-08 16.50 16.50 16.35 16.40 0.0M
2023-09-07 16.25 16.50 16.25 16.40 0.0M
2023-09-06 16.65 16.65 16.00 16.55 0.0M
2023-09-05 16.65 16.65 16.35 16.60 0.0M
2023-09-04 16.75 16.75 16.35 16.65 0.0M
2023-09-01 16.45 16.60 16.30 16.45 0.0M
2023-08-31 16.45 16.45 16.10 16.35 0.0M
2023-08-30 16.25 16.55 16.15 16.25 0.1M
2023-08-29 16.30 16.55 16.30 16.40 0.0M
2023-08-28 16.75 16.85 16.00 16.25 0.2M
2023-08-25 16.65 16.80 16.45 16.75 0.0M
2023-08-24 16.65 16.85 16.65 16.85 0.0M
2023-08-23 16.75 16.75 16.75 16.75 0.0M
2023-08-22 16.25 16.80 16.25 16.75 0.1M
2023-08-21 16.80 16.80 16.45 16.45 0.0M
2023-08-18 16.80 16.80 16.45 16.50 0.0M
2023-08-17 16.85 17.10 16.60 16.80 0.1M
2023-08-16 17.30 17.30 16.85 17.10 0.0M
2023-08-15 16.90 17.45 16.90 17.35 0.0M
2023-08-14 17.50 17.50 16.95 17.40 0.0M
2023-08-11 17.55 17.60 17.05 17.05 0.1M
2023-08-10 17.25 17.50 16.85 17.50 0.1M
2023-08-09 16.70 17.40 16.65 17.10 0.1M
2023-08-08 16.25 16.35 16.20 16.30 0.1M
2023-08-07 16.75 16.75 16.25 16.65 0.0M
2023-08-04 16.80 16.80 16.35 16.35 0.0M
2023-08-02 16.85 16.85 16.45 16.50 0.0M
2023-08-01 16.65 16.70 16.65 16.70 0.0M
2023-07-31 16.65 16.65 16.30 16.30 0.0M
2023-07-28 16.45 16.75 16.25 16.30 0.1M
2023-07-27 16.70 16.70 16.45 16.70 0.1M
2023-07-26 16.40 17.15 16.35 17.15 0.0M
2023-07-25 16.65 16.70 16.25 16.40 0.1M
2023-07-24 16.70 17.00 16.00 16.70 0.0M
2023-07-21 17.00 17.05 16.70 17.05 0.0M
2023-07-20 17.25 17.25 16.80 16.80 0.0M
2023-07-19 16.80 17.30 16.50 17.30 0.0M
2023-07-18 16.55 16.80 16.55 16.55 0.0M
2023-07-17 16.75 17.00 16.60 16.60 0.1M
2023-07-14 17.10 17.60 16.80 17.00 0.1M
2023-07-13 17.10 17.80 17.05 17.45 0.2M
2023-07-12 18.45 18.45 17.95 18.10 0.1M
2023-07-11 18.20 18.25 17.80 18.15 0.3M
2023-07-10 18.20 18.55 18.20 18.25 0.0M
2023-07-07 18.40 18.60 18.15 18.40 0.0M
2023-07-06 18.30 18.40 18.20 18.40 0.0M
2023-07-05 18.55 18.55 18.10 18.20 0.1M
2023-07-04 18.45 18.55 18.30 18.40 0.0M
2023-07-03 18.45 18.45 18.25 18.45 0.0M
2023-06-30 18.20 18.40 17.95 18.40 0.0M
2023-06-29 17.90 18.25 17.90 18.20 0.0M
2023-06-28 18.25 18.25 17.90 18.20 0.0M
2023-06-27 18.25 18.25 17.90 17.90 0.0M
2023-06-26 18.30 18.35 17.90 17.90 0.0M
2023-06-21 18.30 18.30 17.90 17.95 0.0M
2023-06-20 18.05 18.30 17.90 18.30 0.0M
2023-06-19 18.20 18.35 17.95 18.35 0.0M
2023-06-16 18.25 18.25 17.85 18.20 0.0M
2023-06-15 18.20 18.30 17.90 18.20 0.2M
2023-06-14 18.30 18.50 18.20 18.20 0.0M
2023-06-13 18.60 18.60 18.15 18.30 0.0M
2023-06-12 18.25 18.50 18.00 18.50 0.1M
2023-06-09 18.40 18.50 18.25 18.40 0.1M
2023-06-08 18.75 18.75 18.00 18.20 0.4M
2023-06-07 18.60 18.95 18.25 18.75 0.4M
2023-06-06 19.15 19.15 19.00 19.05 0.0M
2023-06-05 19.20 19.20 18.60 19.05 0.1M
2023-06-02 18.65 19.10 18.65 19.05 0.0M
2023-06-01 19.15 19.15 18.70 19.15 0.0M
2023-05-31 18.65 19.15 18.65 19.05 0.0M
2023-05-30 18.65 19.20 18.65 19.10 0.0M
2023-05-29 18.65 19.10 18.65 19.00 0.0M
2023-05-26 18.95 19.10 18.85 19.10 0.1M
2023-05-25 19.45 19.45 19.00 19.20 0.1M
2023-05-24 19.60 19.60 19.10 19.40 0.1M
2023-05-23 18.90 19.70 18.90 19.45 0.2M
2023-05-22 18.90 19.20 18.55 19.10 0.1M
2023-05-19 19.30 19.30 18.85 19.10 0.1M
2023-05-18 19.05 19.30 18.70 19.20 0.1M
2023-05-17 19.00 19.00 18.40 18.95 0.1M
2023-05-16 18.75 19.00 18.70 19.00 0.1M
2023-05-15 18.80 19.05 18.55 19.00 0.0M
2023-05-12 18.75 19.10 18.35 19.10 0.1M
2023-05-11 19.50 19.50 18.45 18.65 0.1M
2023-05-10 19.30 19.35 18.65 19.10 0.0M
2023-05-09 19.50 19.50 18.75 19.30 0.1M
2023-05-08 19.70 19.75 18.95 18.95 0.1M
2023-05-05 19.75 19.85 19.15 19.70 0.1M
2023-05-04 19.60 19.75 19.00 19.75 0.2M
2023-05-03 20.25 20.25 19.15 19.60 0.3M
2023-05-02 19.25 20.70 18.95 20.20 1.2M
2023-04-28 19.10 19.20 18.90 19.20 0.3M
2023-04-27 19.00 19.10 18.75 19.00 0.2M
2023-04-26 19.05 19.05 18.65 19.00 0.0M
2023-04-25 19.10 19.10 18.50 19.05 0.1M
2023-04-24 18.95 19.05 18.80 19.05 0.1M
2023-04-21 19.05 19.05 18.50 18.95 0.1M
2023-04-20 19.05 19.05 18.60 18.60 0.2M
2023-04-19 19.10 19.10 18.65 19.05 0.2M
2023-04-18 19.10 19.10 18.65 19.05 0.2M
2023-04-17 19.00 19.15 18.50 19.10 0.3M
2023-04-14 19.05 19.10 18.70 18.95 0.2M
2023-04-13 19.05 19.15 18.70 19.05 0.2M
2023-04-12 19.00 19.25 18.90 19.00 0.4M
2023-04-11 18.80 19.70 18.80 19.20 0.5M
2023-04-10 18.55 19.25 18.40 19.25 0.5M
2023-04-07 18.50 18.55 18.25 18.50 0.4M
2023-04-06 18.25 18.55 18.05 18.50 0.2M
2023-03-31 18.05 18.50 17.60 18.20 0.1M
2023-03-30 18.30 18.30 17.50 18.05 0.1M
2023-03-29 18.35 18.35 17.00 18.25 0.1M
2023-03-28 18.45 18.50 17.85 18.35 0.1M
2023-03-27 18.75 18.75 17.95 18.45 0.1M
2023-03-24 18.80 18.80 18.25 18.70 0.3M
2023-03-23 18.00 18.90 17.70 18.70 0.2M
2023-03-22 18.45 18.50 17.50 18.00 0.1M
2023-03-21 18.70 18.70 18.00 18.35 0.1M
2023-03-20 18.45 18.70 17.30 18.70 0.4M
2023-03-17 18.65 18.70 18.10 18.45 0.0M
2023-03-16 18.60 18.65 18.00 18.60 0.1M
2023-03-15 18.60 18.75 18.20 18.60 0.1M
2023-03-14 18.75 18.75 18.20 18.50 0.2M
2023-03-13 19.00 19.00 18.15 18.65 0.1M
2023-03-10 19.15 19.30 17.80 19.00 0.9M
2023-03-09 19.25 19.25 18.70 19.10 0.2M
2023-03-08 18.55 19.20 18.40 19.20 0.4M
2023-03-07 19.25 19.60 18.90 19.20 0.4M
2023-03-06 18.15 19.60 18.10 19.60 1.4M
2023-03-03 18.10 18.10 17.70 18.10 0.3M
2023-03-02 18.00 18.10 17.55 18.10 0.3M
2023-03-01 18.10 18.20 17.55 18.05 0.3M
2023-02-24 18.45 18.45 17.70 18.10 0.6M
2023-02-23 18.40 18.70 17.95 18.45 0.3M
2023-02-22 18.85 18.85 17.90 18.40 0.4M
2023-02-21 20.10 20.10 17.90 18.85 1.8M
2023-02-20 18.20 20.10 17.30 20.10 3.3M
2023-02-17 14.50 18.80 14.50 18.50 1.4M
2023-02-16 14.65 14.65 14.20 14.40 0.1M
2023-02-15 14.50 14.65 14.20 14.40 0.1M
2023-02-14 15.05 15.05 14.30 14.55 0.1M
2023-02-13 15.20 15.30 14.00 15.05 0.3M
2023-02-10 14.20 15.35 13.95 15.35 0.2M
2023-02-09 14.05 14.20 14.05 14.20 0.0M
2023-02-08 14.10 14.10 14.10 14.10 0.0M
2023-02-07 14.20 14.30 14.10 14.15 0.1M
2023-02-06 14.15 14.20 14.10 14.20 0.1M
2023-02-02 14.45 14.50 14.15 14.20 0.1M
2023-02-01 14.55 14.55 14.15 14.20 0.1M
2023-01-31 14.10 14.40 14.10 14.35 0.1M
2023-01-30 14.00 14.65 14.00 14.50 0.0M
2023-01-17 14.15 14.15 14.00 14.00 0.0M
2023-01-16 14.20 14.20 14.00 14.10 0.0M
2023-01-13 14.20 14.25 14.05 14.10 0.1M
2023-01-11 13.85 14.25 13.85 14.25 0.0M
2023-01-10 13.95 14.05 13.95 14.00 0.0M
2023-01-09 14.05 14.05 13.95 13.95 0.0M
2023-01-06 14.00 14.15 14.00 14.15 0.0M
2023-01-05 14.35 14.35 14.35 14.35 0.0M
2023-01-04 14.00 14.10 13.95 14.05 0.0M
2023-01-03 14.05 14.05 13.95 14.05 0.0M