Allied Circuit Co Ltd (8155)

8155
🏛️ 대만 →
157.50
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
2023-12-29 154.00 155.00 153.50 155.00 0.0M
2023-12-28 153.50 155.50 150.00 154.50 0.0M
2023-12-27 155.00 156.00 153.00 153.50 0.0M
2023-12-26 155.50 157.00 154.00 154.50 0.0M
2023-12-25 157.00 158.00 155.00 155.50 0.0M
2023-12-22 162.00 162.50 156.00 156.00 0.0M
2023-12-21 155.50 163.00 155.00 160.50 0.0M
2023-12-20 158.00 158.50 156.00 157.00 0.0M
2023-12-19 158.00 159.50 155.00 157.00 0.0M
2023-12-18 160.00 163.50 158.00 158.00 0.0M
2023-12-15 165.50 167.00 162.50 162.50 0.0M
2023-12-14 170.00 170.00 162.50 163.50 0.0M
2023-12-13 165.50 167.50 162.50 166.50 0.0M
2023-12-12 162.50 166.50 161.50 165.50 0.0M
2023-12-11 164.00 165.00 159.50 161.00 0.0M
2023-12-08 168.00 170.00 161.00 161.50 0.0M
2023-12-07 157.00 169.00 157.00 164.00 0.0M
2023-12-06 155.00 158.00 151.00 156.00 0.0M
2023-12-05 158.50 159.50 151.00 153.00 0.0M
2023-12-04 152.50 160.00 151.00 157.50 0.0M
2023-12-01 156.00 157.00 148.00 151.00 0.0M
2023-11-30 145.50 154.50 144.00 150.50 0.0M
2023-11-29 135.50 147.00 134.50 144.50 0.0M
2023-11-28 132.50 135.50 132.50 134.50 0.0M
2023-11-27 134.00 137.50 131.50 131.50 0.0M
2023-11-24 137.00 137.50 133.50 133.50 0.0M
2023-11-23 136.00 138.00 134.50 136.50 0.0M
2023-11-22 136.00 136.50 134.50 135.00 0.0M
2023-11-21 137.50 138.50 136.00 136.50 0.0M
2023-11-20 135.50 137.00 135.00 135.50 0.0M
2023-11-17 132.50 136.00 131.50 135.00 0.0M
2023-11-16 132.50 134.50 130.50 130.50 0.0M
2023-11-15 133.50 136.00 131.00 133.50 0.0M
2023-11-14 133.50 134.00 131.50 131.50 0.0M
2023-11-13 137.50 137.50 132.50 132.50 0.0M
2023-11-10 134.50 138.00 133.50 134.00 0.0M
2023-11-09 133.50 137.00 131.00 136.50 0.0M
2023-11-08 132.00 133.00 130.50 133.00 0.0M
2023-11-07 133.00 134.00 131.50 133.00 0.0M
2023-11-06 129.50 131.50 129.00 131.50 0.0M
2023-11-03 127.00 129.00 127.00 129.00 0.0M
2023-11-02 124.00 128.00 124.00 126.50 0.0M
2023-11-01 123.50 124.00 121.00 122.00 0.0M
2023-10-31 128.50 129.50 121.50 122.50 0.0M
2023-10-30 125.50 128.50 125.50 128.50 0.0M
2023-10-27 128.00 128.00 125.50 125.50 0.0M
2023-10-26 128.50 129.00 125.50 126.50 0.0M
2023-10-25 132.00 133.00 130.50 131.00 0.0M
2023-10-24 131.50 132.00 127.50 131.50 0.0M
2023-10-23 128.50 132.50 128.00 130.00 0.0M
2023-10-20 131.00 131.00 125.00 129.50 0.0M
2023-10-19 131.00 133.00 130.50 132.00 0.0M
2023-10-18 135.50 135.50 130.00 131.50 0.0M
2023-10-17 137.00 137.50 134.00 135.00 0.0M
2023-10-16 139.50 139.50 135.00 135.50 0.0M
2023-10-13 141.50 143.50 139.00 140.00 0.0M
2023-10-12 138.00 141.00 138.00 141.00 0.0M
2023-10-11 144.00 144.50 137.00 139.00 0.0M
2023-10-06 151.50 151.50 142.00 142.50 0.0M
2023-10-05 152.50 153.50 150.00 150.00 0.0M
2023-10-04 152.00 153.50 150.00 152.00 0.0M
2023-10-03 155.00 157.50 154.50 154.50 0.0M
2023-10-02 155.00 160.50 153.50 156.50 0.0M
2023-09-28 154.50 155.50 150.50 151.00 0.0M
2023-09-27 152.50 155.00 150.00 153.00 0.0M
2023-09-26 154.50 157.00 152.00 152.50 0.0M
2023-09-25 155.00 159.00 153.00 156.50 0.0M
2023-09-22 150.00 152.50 148.00 152.00 0.0M
2023-09-21 149.50 152.50 149.00 150.00 0.0M
2023-09-20 155.00 157.00 150.00 152.00 0.0M
2023-09-19 160.00 161.00 153.50 154.50 0.0M
2023-09-18 153.00 162.00 152.00 158.50 0.0M
2023-09-15 158.50 158.50 153.50 156.50 0.0M
2023-09-14 147.50 158.00 146.00 154.50 0.0M
2023-09-13 138.00 148.50 137.50 148.50 0.0M
2023-09-12 141.50 142.00 130.50 135.00 0.0M
2023-09-11 144.00 150.50 142.00 143.00 0.0M
2023-09-08 144.50 144.50 141.50 141.50 0.0M
2023-09-07 142.00 146.50 142.00 143.50 0.0M
2023-09-06 147.00 147.00 143.50 145.00 0.0M
2023-09-05 146.00 147.50 144.50 146.50 0.0M
2023-09-04 141.00 147.00 141.00 146.00 0.0M
2023-09-01 140.00 142.00 135.50 137.50 0.0M
2023-08-31 135.00 138.50 133.00 137.50 0.0M
2023-08-30 134.50 136.50 132.50 135.00 0.0M
2023-08-29 134.00 134.00 130.50 131.50 0.0M
2023-08-28 138.00 138.00 132.00 132.50 0.0M
2023-08-25 137.00 139.00 136.00 137.50 0.0M
2023-08-24 142.50 142.50 137.50 139.00 0.0M
2023-08-23 139.00 140.50 138.00 138.50 0.0M
2023-08-22 143.50 143.50 138.00 138.00 0.0M
2023-08-21 142.00 142.50 139.50 140.00 0.0M
2023-08-18 144.50 149.00 139.00 142.00 0.0M
2023-08-17 138.50 145.50 137.50 145.50 0.0M
2023-08-16 138.00 141.00 136.50 139.50 0.0M
2023-08-15 138.50 141.50 138.00 140.00 0.0M
2023-08-14 133.50 137.00 131.00 135.00 0.0M
2023-08-11 141.50 144.00 140.00 140.00 0.0M
2023-08-10 153.00 153.00 139.50 140.50 0.0M
2023-08-09 150.00 155.00 146.00 155.00 0.0M
2023-08-08 154.50 154.50 146.50 151.00 0.0M
2023-08-07 144.50 155.00 142.00 154.00 0.0M
2023-08-04 144.50 147.50 139.00 144.50 0.0M
2023-08-02 153.50 154.50 142.00 146.00 0.0M
2023-08-01 156.00 160.50 153.50 154.50 0.0M
2023-07-31 155.50 161.50 153.50 155.00 0.0M
2023-07-28 158.50 160.00 152.50 154.50 0.0M
2023-07-27 165.00 166.00 158.00 158.50 0.0M
2023-07-26 172.00 174.50 169.00 171.00 0.0M
2023-07-25 180.00 183.00 171.50 171.50 0.0M
2023-07-24 180.50 180.50 175.00 176.00 0.0M
2023-07-21 174.00 182.00 173.00 179.00 0.0M
2023-07-20 180.50 187.00 177.00 178.00 0.0M
2023-07-19 187.00 188.50 178.50 180.00 0.0M
2023-07-18 181.00 185.00 175.00 183.00 0.0M
2023-07-17 182.50 184.50 173.50 175.00 0.0M
2023-07-14 183.50 193.00 180.50 186.50 0.0M
2023-07-13 180.00 188.00 165.50 180.50 0.0M
2023-07-12 160.50 172.00 160.00 172.00 0.0M
2023-07-11 149.00 157.50 148.00 156.50 0.0M
2023-07-10 147.00 148.00 144.50 146.00 0.0M
2023-07-07 141.50 145.50 141.50 143.00 0.0M
2023-07-06 146.00 149.00 143.00 143.50 0.0M
2023-07-05 145.00 146.00 142.00 146.00 0.0M
2023-07-04 142.00 145.50 141.50 143.00 0.0M
2023-07-03 140.00 143.00 139.00 141.50 0.0M
2023-06-30 138.00 139.00 137.00 138.50 0.0M
2023-06-29 140.00 141.00 138.00 138.00 0.0M
2023-06-28 138.50 140.50 138.50 139.50 0.0M
2023-06-27 137.00 141.00 135.00 137.50 0.0M
2023-06-26 135.50 137.50 134.50 136.50 0.0M
2023-06-21 136.00 138.50 135.00 136.50 0.0M
2023-06-20 141.00 141.50 134.50 137.00 0.0M
2023-06-19 139.50 142.00 139.00 140.00 0.0M
2023-06-16 143.50 144.00 139.00 139.00 0.0M
2023-06-15 145.00 146.00 142.00 143.50 0.0M
2023-06-14 147.00 147.50 143.00 145.00 0.0M
2023-06-13 147.50 149.50 145.50 147.00 0.0M
2023-06-12 154.00 154.50 146.00 146.50 0.0M
2023-06-09 153.00 156.50 152.00 156.00 0.0M
2023-06-08 156.00 158.00 148.50 151.00 0.0M
2023-06-07 153.00 158.00 151.50 156.00 0.0M
2023-06-06 154.00 156.00 150.00 152.50 0.0M
2023-06-05 144.50 151.50 144.00 151.00 0.0M
2023-06-02 145.00 149.50 142.50 144.50 0.0M
2023-06-01 146.00 146.00 142.00 143.00 0.0M
2023-05-31 147.50 150.00 146.50 147.00 0.0M
2023-05-30 152.00 152.00 144.50 146.50 0.0M
2023-05-29 159.50 161.00 152.00 152.50 0.0M
2023-05-26 168.00 168.00 154.00 155.50 0.0M
2023-05-25 153.00 164.00 150.00 163.00 0.0M
2023-05-24 148.50 150.50 148.00 149.50 0.0M
2023-05-23 145.00 151.00 142.00 149.50 0.0M
2023-05-22 137.50 143.50 137.50 143.50 0.0M
2023-05-19 136.00 141.50 135.50 138.00 0.0M
2023-05-18 134.00 136.50 133.00 133.50 0.0M
2023-05-17 131.50 133.00 128.00 131.50 0.0M
2023-05-16 135.00 136.50 131.00 131.00 0.0M
2023-05-15 138.50 138.50 131.00 134.00 0.0M
2023-05-12 136.50 142.00 136.50 141.00 0.0M
2023-05-11 147.00 147.00 138.00 139.00 0.0M
2023-05-10 146.00 147.00 144.00 146.00 0.0M
2023-05-09 150.50 151.00 145.00 146.00 0.0M
2023-05-08 151.00 152.50 148.00 149.00 0.0M
2023-05-05 153.00 154.00 147.50 148.00 0.0M
2023-05-04 159.50 162.50 153.50 153.50 0.0M
2023-05-03 158.00 160.00 154.50 156.00 0.0M
2023-05-02 158.00 160.50 156.50 156.50 0.0M
2023-04-28 152.50 159.00 151.50 156.00 0.0M
2023-04-27 147.00 154.50 146.00 149.50 0.0M
2023-04-26 141.00 151.50 141.00 148.00 0.0M
2023-04-25 151.50 152.00 140.50 143.00 0.0M
2023-04-24 150.50 154.50 148.00 153.00 0.0M
2023-04-21 159.00 162.50 148.50 150.50 0.0M
2023-04-20 159.00 161.50 152.00 157.00 0.0M
2023-04-19 162.00 167.00 158.00 160.00 0.0M
2023-04-18 156.00 165.50 147.50 157.00 0.0M
2023-04-17 145.00 151.50 145.00 151.50 0.0M
2023-04-14 135.00 142.00 135.00 138.00 0.0M
2023-04-13 139.00 140.00 134.00 134.50 0.0M
2023-04-12 136.50 143.50 134.00 139.00 0.0M
2023-04-11 129.00 138.50 128.00 135.50 0.0M
2023-04-10 128.50 131.50 128.50 129.00 0.0M
2023-04-07 128.50 129.50 126.50 127.00 0.0M
2023-04-06 131.00 132.00 129.00 129.00 0.0M
2023-03-31 132.50 135.00 130.50 132.00 0.0M
2023-03-30 128.00 130.00 127.50 129.00 0.0M
2023-03-29 129.00 130.50 124.50 126.50 0.0M
2023-03-28 130.00 131.50 124.50 126.00 0.0M
2023-03-27 132.00 136.00 128.00 131.00 0.0M
2023-03-24 133.50 137.50 129.50 131.50 0.0M
2023-03-23 129.00 132.50 128.00 131.50 0.0M
2023-03-22 120.00 130.50 120.00 130.50 0.0M
2023-03-21 119.00 119.50 118.00 119.00 0.0M
2023-03-20 116.50 120.00 116.00 118.50 0.0M
2023-03-17 116.00 119.00 113.50 118.00 0.0M
2023-03-16 117.50 119.00 113.00 114.00 0.0M
2023-03-15 121.00 121.50 118.50 118.50 0.0M
2023-03-14 121.00 124.00 118.50 119.50 0.0M
2023-03-13 121.00 126.50 118.50 122.50 0.0M
2023-03-10 129.50 131.00 122.00 122.50 0.0M
2023-03-09 123.50 134.50 123.00 134.50 0.0M
2023-03-08 120.00 123.00 120.00 122.50 0.0M
2023-03-07 121.50 123.00 120.50 121.00 0.0M
2023-03-06 120.00 122.50 119.00 121.50 0.0M
2023-03-03 122.00 122.50 118.50 118.50 0.0M
2023-03-02 121.00 122.00 119.50 121.00 0.0M
2023-03-01 121.50 122.00 118.50 121.50 0.0M
2023-02-24 125.00 125.00 121.50 123.50 0.0M
2023-02-23 121.00 124.50 120.50 123.00 0.0M
2023-02-22 120.00 121.50 118.00 120.50 0.0M
2023-02-21 123.00 123.00 121.00 121.00 0.0M
2023-02-20 123.50 123.50 121.50 123.00 0.0M
2023-02-17 118.00 122.50 118.00 122.00 0.0M
2023-02-16 118.00 120.00 118.00 119.00 0.0M
2023-02-15 119.00 119.50 116.50 118.00 0.0M
2023-02-14 120.50 121.50 118.00 118.00 0.0M
2023-02-13 123.00 126.00 119.50 120.50 0.0M
2023-02-10 119.00 123.00 119.00 122.50 0.0M
2023-02-09 120.00 120.00 117.50 118.00 0.0M
2023-02-08 123.00 123.00 119.50 119.50 0.0M
2023-02-07 117.00 121.50 117.00 121.50 0.0M
2023-02-06 115.00 117.50 115.00 116.00 0.0M
2023-02-03 122.00 122.00 116.50 116.50 0.0M
2023-02-02 123.50 124.00 120.00 121.00 0.0M
2023-02-01 120.00 123.00 119.50 121.00 0.0M
2023-01-31 118.00 121.00 117.00 119.00 0.0M
2023-01-30 122.00 123.00 118.00 118.00 0.0M
2023-01-17 112.00 121.00 111.00 118.00 0.0M
2023-01-16 107.00 115.00 105.50 113.00 0.0M
2023-01-13 107.00 108.50 105.00 105.00 0.0M
2023-01-12 109.50 110.00 105.50 106.00 0.0M
2023-01-11 113.00 114.50 109.00 109.00 0.0M
2023-01-10 111.00 112.00 109.00 111.50 0.0M
2023-01-09 112.50 113.00 111.00 112.50 0.0M
2023-01-06 107.00 111.00 106.50 111.00 0.0M
2023-01-05 108.00 108.50 106.00 107.00 0.0M
2023-01-04 103.50 106.00 103.00 105.00 0.0M
2023-01-03 101.50 104.00 101.50 103.00 0.0M