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
2024-12-31 16.80 17.35 16.80 17.35 0.1M
2024-12-30 16.80 17.20 16.75 17.10 0.1M
2024-12-27 17.15 17.15 16.80 17.05 0.1M
2024-12-26 17.10 17.20 16.80 17.15 0.1M
2024-12-25 17.10 17.15 16.80 17.10 0.1M
2024-12-24 16.80 17.00 16.80 17.00 0.2M
2024-12-23 16.95 17.10 16.75 17.10 0.2M
2024-12-20 16.80 17.05 16.75 16.85 0.1M
2024-12-19 16.90 16.95 16.80 16.90 0.0M
2024-12-18 16.95 17.00 16.80 16.90 0.1M
2024-12-17 16.70 17.00 16.70 17.00 0.0M
2024-12-16 17.00 17.00 16.75 16.90 0.2M
2024-12-13 16.95 17.00 16.70 17.00 0.1M
2024-12-12 16.90 17.00 16.75 17.00 0.1M
2024-12-11 17.05 17.05 16.80 16.90 0.0M
2024-12-10 16.90 17.00 16.80 16.95 0.1M
2024-12-09 16.90 16.95 16.80 16.90 0.1M
2024-12-06 17.00 17.05 16.80 16.90 0.0M
2024-12-05 16.90 17.05 16.70 17.05 0.1M
2024-12-04 16.90 16.90 16.70 16.90 0.0M
2024-12-03 16.90 16.90 16.60 16.80 0.0M
2024-12-02 17.00 17.00 16.70 16.85 0.0M
2024-11-29 16.85 16.95 16.70 16.95 0.1M
2024-11-28 16.80 16.90 16.70 16.90 0.1M
2024-11-27 16.80 17.10 16.70 17.10 0.2M
2024-11-26 16.95 17.00 16.80 17.00 0.1M
2024-11-25 17.05 17.05 16.90 17.00 0.1M
2024-11-22 16.80 17.05 16.80 17.05 0.0M
2024-11-21 16.80 17.00 16.80 16.85 0.2M
2024-11-20 17.05 17.05 16.85 17.05 0.0M
2024-11-19 16.85 16.90 16.80 16.90 0.1M
2024-11-18 16.85 16.90 16.80 16.90 0.2M
2024-11-15 16.90 16.95 16.80 16.85 0.2M
2024-11-14 16.95 17.55 16.80 17.25 0.1M
2024-11-13 16.85 17.00 16.80 17.00 0.0M
2024-11-12 17.00 17.00 16.80 17.00 0.0M
2024-11-11 16.95 17.05 16.85 17.05 0.0M
2024-11-08 17.10 17.10 16.85 17.00 0.0M
2024-11-07 17.10 17.10 16.95 17.10 0.0M
2024-11-06 16.95 17.15 16.95 17.15 0.0M
2024-11-05 17.10 17.10 16.90 16.95 0.0M
2024-11-04 17.00 17.45 16.90 17.25 0.0M
2024-11-01 17.00 17.10 16.85 17.10 0.0M
2024-10-29 16.90 17.00 16.85 16.85 0.2M
2024-10-28 16.80 17.35 16.75 17.35 0.0M
2024-10-25 16.85 17.10 16.80 16.95 0.0M
2024-10-24 17.05 17.05 16.80 17.00 0.0M
2024-10-23 17.05 17.05 16.90 17.00 0.0M
2024-10-22 17.00 17.00 16.95 17.00 0.0M
2024-10-21 16.95 17.20 16.90 17.15 0.1M
2024-10-18 16.95 17.10 16.95 17.10 0.0M
2024-10-17 17.00 17.25 16.90 17.25 0.1M
2024-10-16 17.00 17.25 17.00 17.25 0.0M
2024-10-15 16.95 17.20 16.90 17.20 0.1M
2024-10-14 16.95 17.15 16.85 17.15 0.1M
2024-10-11 17.60 17.60 17.00 17.20 0.0M
2024-10-09 16.95 17.35 16.95 17.35 0.0M
2024-10-08 17.05 17.25 16.95 16.95 0.0M
2024-10-07 17.55 17.55 16.90 17.05 0.0M
2024-10-04 17.10 17.10 16.90 17.10 0.0M
2024-10-01 17.10 17.10 16.90 17.05 0.0M
2024-09-30 16.90 17.15 16.90 17.05 0.0M
2024-09-27 17.10 17.10 16.90 17.00 0.1M
2024-09-26 17.10 17.10 16.95 17.10 0.0M
2024-09-25 17.20 17.20 16.95 17.10 0.0M
2024-09-24 17.05 17.25 17.00 17.20 0.1M
2024-09-23 17.10 17.15 16.90 17.05 0.0M
2024-09-20 17.05 17.10 16.85 17.10 0.0M
2024-09-19 17.15 17.15 16.80 17.05 0.0M
2024-09-18 17.15 17.15 16.80 17.05 0.0M
2024-09-16 16.90 17.15 16.80 17.15 0.0M
2024-09-13 17.20 17.20 16.70 16.90 0.1M
2024-09-12 17.20 17.20 17.20 17.20 0.0M
2024-09-11 17.15 17.15 16.90 17.10 0.0M
2024-09-10 17.45 17.45 17.00 17.05 0.0M
2024-09-09 17.25 17.25 16.80 17.15 0.0M
2024-09-06 17.40 17.40 17.15 17.25 0.0M
2024-09-05 17.55 17.55 17.00 17.40 0.0M
2024-09-04 17.30 17.40 16.90 17.40 0.1M
2024-09-03 17.25 17.30 17.05 17.25 0.0M
2024-09-02 17.45 17.45 17.05 17.25 0.0M
2024-08-30 17.05 17.50 17.05 17.30 0.0M
2024-08-29 17.45 17.45 17.40 17.40 0.0M
2024-08-28 17.40 17.45 17.05 17.45 0.0M
2024-08-27 17.70 17.70 17.10 17.40 0.0M
2024-08-26 17.75 17.80 17.15 17.80 0.1M
2024-08-23 17.90 17.90 17.15 17.85 0.0M
2024-08-22 17.80 17.90 17.50 17.50 0.0M
2024-08-21 17.75 17.80 17.25 17.80 0.0M
2024-08-20 17.80 17.80 17.60 17.80 0.0M
2024-08-19 17.60 17.75 17.55 17.75 0.0M
2024-08-16 17.30 17.65 17.10 17.65 0.1M
2024-08-15 17.60 17.60 17.20 17.30 0.0M
2024-08-14 16.85 17.40 16.85 17.40 0.0M
2024-08-13 17.40 17.40 16.90 17.10 0.0M
2024-08-12 17.10 17.10 16.75 16.90 0.1M
2024-08-09 17.35 17.35 16.70 17.10 0.1M
2024-08-08 17.45 17.45 16.50 17.15 0.1M
2024-08-07 17.20 17.20 16.70 17.15 0.0M
2024-08-06 17.25 17.25 16.60 17.20 0.1M
2024-08-05 17.55 17.55 16.75 16.95 0.1M
2024-08-02 17.70 17.70 17.40 17.55 0.1M
2024-08-01 17.70 17.95 17.35 17.70 0.1M
2024-07-31 17.70 18.00 17.25 17.70 0.1M
2024-07-30 17.65 17.65 17.25 17.65 0.0M
2024-07-29 17.95 17.95 17.20 17.60 0.0M
2024-07-26 17.60 18.00 17.30 17.60 0.1M
2024-07-23 17.20 17.70 17.20 17.60 0.0M
2024-07-22 17.50 17.90 17.20 17.60 0.0M
2024-07-19 17.95 18.00 17.00 17.80 0.2M
2024-07-18 17.50 18.10 17.20 17.90 0.1M
2024-07-17 18.10 18.35 18.00 18.35 0.2M
2024-07-16 17.90 18.05 17.90 18.05 0.1M
2024-07-15 17.95 17.95 17.70 17.85 0.2M
2024-07-12 17.95 17.95 17.70 17.75 0.1M
2024-07-11 17.85 17.90 17.75 17.90 0.1M
2024-07-10 17.90 17.95 17.70 17.80 0.0M
2024-07-09 18.00 18.00 17.55 17.85 0.1M
2024-07-08 18.00 18.10 17.85 18.10 0.0M
2024-07-05 17.95 18.05 17.80 18.00 0.0M
2024-07-04 17.90 18.05 17.85 18.05 0.0M
2024-07-03 18.10 18.10 17.90 18.10 0.1M
2024-07-02 18.10 18.10 17.90 18.00 0.1M
2024-07-01 18.10 18.15 17.90 18.10 0.1M
2024-06-28 17.85 18.10 17.85 18.10 0.0M
2024-06-27 18.20 18.30 17.90 18.20 0.1M
2024-06-26 18.00 18.15 17.85 18.15 0.1M
2024-06-25 17.90 18.00 17.80 18.00 0.0M
2024-06-24 17.65 18.25 17.65 18.00 0.1M
2024-06-21 17.80 17.85 17.60 17.75 0.1M
2024-06-20 17.70 17.75 17.55 17.75 0.0M
2024-06-19 17.55 17.70 17.45 17.60 0.1M
2024-06-18 17.40 17.65 17.40 17.60 0.0M
2024-06-17 17.40 17.70 17.40 17.70 0.0M
2024-06-14 17.55 17.80 17.50 17.50 0.0M
2024-06-13 17.55 17.75 17.55 17.70 0.1M
2024-06-12 17.70 17.80 17.60 17.75 0.0M
2024-06-11 17.60 17.95 17.50 17.95 0.1M
2024-06-07 17.95 17.95 17.50 17.50 0.0M
2024-06-06 17.70 17.80 17.50 17.80 0.0M
2024-06-05 17.75 17.90 17.50 17.90 0.0M
2024-06-04 17.45 17.60 17.45 17.55 0.0M
2024-06-03 17.55 17.75 17.40 17.55 0.1M
2024-05-31 17.50 17.85 17.50 17.60 0.1M
2024-05-30 17.50 17.75 17.50 17.75 0.1M
2024-05-29 17.70 17.70 17.50 17.55 0.1M
2024-05-28 17.70 17.70 17.45 17.60 0.0M
2024-05-27 17.60 17.65 17.45 17.65 0.0M
2024-05-24 17.75 17.85 17.50 17.60 0.1M
2024-05-23 17.55 17.75 17.50 17.75 0.0M
2024-05-22 17.55 17.80 17.50 17.80 0.1M
2024-05-21 17.55 17.75 17.55 17.55 0.0M
2024-05-20 17.50 17.90 17.50 17.65 0.0M
2024-05-17 17.55 17.90 17.55 17.90 0.0M
2024-05-16 17.55 17.70 17.55 17.70 0.0M
2024-05-15 17.65 17.90 17.55 17.70 0.0M
2024-05-14 17.55 17.95 17.55 17.95 0.0M
2024-05-13 17.70 17.95 17.60 17.80 0.1M
2024-05-10 17.50 17.75 17.40 17.70 0.2M
2024-05-09 17.55 17.90 17.50 17.90 0.0M
2024-05-08 17.55 17.85 17.55 17.85 0.0M
2024-05-07 17.55 17.85 17.55 17.85 0.0M
2024-05-06 17.70 18.00 17.65 17.65 0.0M
2024-05-03 17.50 17.90 17.50 17.90 0.0M
2024-05-02 17.55 17.90 17.55 17.60 0.0M
2024-04-30 17.95 17.95 17.50 17.70 0.1M
2024-04-29 17.50 17.95 17.50 17.95 0.0M
2024-04-26 17.60 17.90 17.50 17.90 0.0M
2024-04-25 17.50 17.75 17.50 17.75 0.0M
2024-04-24 17.70 17.90 17.35 17.90 0.0M
2024-04-23 17.40 17.70 17.20 17.70 0.0M
2024-04-22 17.70 18.00 17.60 17.60 0.0M
2024-04-19 17.65 17.70 17.25 17.70 0.0M
2024-04-18 17.50 17.60 17.15 17.25 0.1M
2024-04-17 17.95 17.95 17.50 17.95 0.1M
2024-04-16 17.45 18.00 17.45 17.95 0.1M
2024-04-15 17.60 17.80 17.55 17.55 0.0M
2024-04-12 18.00 18.00 17.80 17.90 0.1M
2024-04-11 17.90 17.90 17.70 17.80 0.1M
2024-04-10 18.00 18.00 17.80 18.00 0.1M
2024-04-09 17.75 17.95 17.75 17.95 0.1M
2024-04-08 18.00 18.00 17.80 17.80 0.0M
2024-04-03 17.90 18.00 17.70 18.00 0.0M
2024-04-02 17.75 18.00 17.70 18.00 0.0M
2024-04-01 18.00 18.00 17.75 17.85 0.0M
2024-03-29 18.00 18.00 17.70 17.95 0.0M
2024-03-28 17.90 18.00 17.80 17.90 0.1M
2024-03-27 17.80 17.90 17.80 17.80 0.0M
2024-03-26 17.75 18.00 17.75 17.90 0.0M
2024-03-25 17.70 17.90 17.70 17.80 0.1M
2024-03-22 17.85 18.05 17.50 18.00 0.1M
2024-03-21 17.95 18.10 17.75 18.00 0.1M
2024-03-20 17.90 18.10 17.30 17.95 0.1M
2024-03-19 18.00 18.30 17.60 18.10 0.2M
2024-03-18 17.15 17.95 17.15 17.90 0.2M
2024-03-15 17.20 17.35 17.10 17.35 0.1M
2024-03-14 17.20 17.25 17.00 17.25 0.1M
2024-03-13 17.00 17.30 17.00 17.10 0.1M
2024-03-12 17.10 17.25 17.00 17.25 0.2M
2024-03-11 17.25 17.30 16.90 17.15 0.1M
2024-03-08 17.20 17.25 16.85 17.25 0.1M
2024-03-07 16.90 17.20 16.90 17.20 0.1M
2024-03-06 16.95 17.30 16.85 17.05 0.3M
2024-03-05 16.90 17.35 16.90 17.25 0.1M
2024-03-04 17.25 17.25 17.00 17.20 0.0M
2024-03-01 17.25 17.35 16.95 17.25 0.1M
2024-02-29 17.20 17.20 16.90 16.95 0.1M
2024-02-27 16.90 17.15 16.80 17.10 0.1M
2024-02-26 17.00 17.25 16.75 17.25 0.1M
2024-02-23 17.15 17.20 16.80 16.95 0.1M
2024-02-22 16.75 17.15 16.75 17.15 0.0M
2024-02-21 16.40 17.20 16.30 17.20 0.2M
2024-02-20 17.00 17.00 16.35 16.65 0.5M
2024-02-19 17.10 17.10 16.60 17.05 0.1M
2024-02-16 16.15 17.10 16.15 17.10 0.2M
2024-02-15 16.15 16.15 15.85 15.90 0.0M
2024-02-05 16.15 16.15 15.75 15.85 0.1M
2024-02-02 15.75 16.00 15.75 16.00 0.1M
2024-02-01 15.80 16.15 15.75 16.15 0.0M
2024-01-31 16.05 16.05 16.00 16.05 0.0M
2024-01-30 15.75 16.15 15.75 16.15 0.1M
2024-01-26 15.75 16.00 15.75 16.00 0.0M
2024-01-25 15.75 15.95 15.70 15.85 0.1M
2024-01-24 15.75 16.00 15.75 16.00 0.0M
2024-01-23 16.05 16.05 15.85 15.85 0.0M
2024-01-22 15.85 15.90 15.70 15.80 0.1M
2024-01-19 16.15 16.15 15.75 15.80 0.0M
2024-01-18 15.95 16.00 15.80 15.95 0.1M
2024-01-17 15.80 16.15 15.75 16.15 0.2M
2024-01-16 15.85 16.15 15.85 15.95 0.2M
2024-01-15 16.30 16.30 15.80 16.05 0.0M
2024-01-12 15.65 16.35 15.60 16.35 0.1M
2024-01-11 16.00 16.00 15.80 16.00 0.0M
2024-01-10 15.85 16.20 15.75 16.05 0.1M
2024-01-09 16.05 16.35 16.00 16.15 0.3M
2024-01-08 16.10 16.30 16.05 16.20 0.1M
2024-01-05 16.00 16.35 16.00 16.25 0.1M
2024-01-04 16.50 16.50 16.00 16.45 0.1M
2024-01-03 16.50 16.50 16.10 16.50 0.0M
2024-01-02 16.15 16.25 16.15 16.25 0.0M