Amtran Technology Co Ltd (2489)

2489
🏛️ 대만 →
14.88
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.92 10.10 9.90 10.00 2.4M
2022-12-29 9.84 9.96 9.70 9.87 1.0M
2022-12-28 9.99 10.00 9.82 9.84 0.8M
2022-12-27 10.00 10.05 9.94 9.95 0.7M
2022-12-26 9.94 10.05 9.93 9.93 1.0M
2022-12-23 9.75 9.95 9.74 9.93 1.1M
2022-12-22 9.78 9.91 9.78 9.83 0.7M
2022-12-21 9.70 9.81 9.70 9.72 0.9M
2022-12-20 9.86 9.98 9.68 9.69 1.8M
2022-12-19 9.73 9.97 9.68 9.87 1.7M
2022-12-16 9.80 9.87 9.73 9.73 1.8M
2022-12-15 9.76 9.98 9.76 9.94 1.3M
2022-12-14 9.85 9.86 9.76 9.76 1.2M
2022-12-13 9.82 9.87 9.78 9.78 0.9M
2022-12-12 9.90 9.90 9.70 9.78 0.8M
2022-12-09 9.97 9.97 9.85 9.90 1.3M
2022-12-08 9.99 9.99 9.85 9.87 1.7M
2022-12-07 10.10 10.15 9.97 10.00 2.1M
2022-12-06 10.30 10.35 10.10 10.15 2.2M
2022-12-05 10.25 10.40 10.20 10.30 8.4M
2022-12-02 10.15 10.25 10.05 10.25 2.7M
2022-12-01 9.78 10.20 9.77 10.15 7.4M
2022-11-30 9.55 9.74 9.54 9.66 17.1M
2022-11-29 9.86 9.87 9.49 9.55 10.8M
2022-11-28 10.10 10.45 9.88 9.92 24.3M
2022-11-25 10.00 10.10 9.96 10.05 1.8M
2022-11-24 10.15 10.15 9.96 9.96 1.3M
2022-11-23 10.10 10.10 10.00 10.10 1.1M
2022-11-22 10.10 10.15 10.00 10.00 1.4M
2022-11-21 10.05 10.15 9.99 10.00 1.6M
2022-11-18 10.20 10.25 10.05 10.10 1.8M
2022-11-17 10.05 10.25 10.05 10.15 1.7M
2022-11-16 10.00 10.25 10.00 10.05 3.1M
2022-11-15 10.15 10.25 10.05 10.15 2.2M
2022-11-14 10.05 10.20 9.99 10.15 1.9M
2022-11-11 10.25 10.30 9.99 9.99 3.4M
2022-11-10 10.35 10.35 10.05 10.05 3.9M
2022-11-09 9.71 10.45 9.71 10.40 8.5M
2022-11-08 9.58 9.63 9.47 9.50 1.1M
2022-11-07 9.63 9.63 9.55 9.58 1.1M
2022-11-04 9.52 9.63 9.48 9.62 0.6M
2022-11-03 9.58 9.58 9.51 9.52 0.7M
2022-11-02 9.48 9.63 9.45 9.61 1.2M
2022-11-01 9.31 9.42 9.27 9.42 0.7M
2022-10-31 9.22 9.36 9.22 9.27 0.7M
2022-10-28 9.19 9.19 9.11 9.18 0.9M
2022-10-27 9.07 9.25 9.07 9.15 0.9M
2022-10-26 8.92 9.11 8.92 9.05 1.0M
2022-10-25 9.07 9.11 8.90 8.93 1.3M
2022-10-24 9.15 9.15 9.01 9.01 0.9M
2022-10-21 9.11 9.11 9.02 9.03 0.8M
2022-10-20 9.25 9.26 8.99 9.11 1.5M
2022-10-19 9.31 9.40 9.25 9.28 1.1M
2022-10-18 9.32 9.40 9.20 9.28 0.9M
2022-10-17 9.36 9.36 9.02 9.22 1.5M
2022-10-14 9.33 9.46 9.33 9.41 1.3M
2022-10-13 9.67 9.73 9.11 9.18 1.9M
2022-10-12 9.63 9.70 9.50 9.66 1.1M
2022-10-11 9.96 9.96 9.63 9.63 1.5M
2022-10-07 9.76 10.05 9.76 10.00 1.3M
2022-10-06 9.89 9.95 9.76 9.85 0.7M
2022-10-05 9.95 10.05 9.85 9.85 1.7M
2022-10-04 9.81 9.87 9.73 9.79 1.1M
2022-10-03 9.53 9.74 9.53 9.62 0.8M
2022-09-30 9.52 9.75 9.39 9.67 1.9M
2022-09-29 9.25 9.85 9.25 9.79 2.7M
2022-09-28 9.66 9.66 9.17 9.17 2.3M
2022-09-27 9.53 9.70 9.45 9.66 1.5M
2022-09-26 10.00 10.05 9.51 9.51 4.1M
2022-09-23 10.20 10.25 10.05 10.10 1.5M
2022-09-22 10.10 10.30 10.00 10.20 1.3M
2022-09-21 10.15 10.40 10.15 10.15 1.4M
2022-09-20 10.35 10.40 10.15 10.25 1.0M
2022-09-19 10.45 10.50 10.25 10.25 1.5M
2022-09-16 10.75 10.80 10.45 10.45 1.7M
2022-09-15 10.80 10.90 10.70 10.80 1.2M
2022-09-14 10.55 10.90 10.55 10.80 1.0M
2022-09-13 10.90 11.00 10.75 10.85 1.1M
2022-09-12 10.60 10.90 10.50 10.90 1.9M
2022-09-08 10.30 10.55 10.10 10.45 2.4M
2022-09-07 10.60 10.60 10.15 10.15 4.4M
2022-09-06 11.15 11.15 10.65 10.65 2.6M
2022-09-05 11.50 11.50 11.05 11.10 2.7M
2022-09-02 11.90 11.90 11.50 11.50 2.2M
2022-09-01 11.55 11.75 11.45 11.75 7.6M
2022-08-31 12.24 12.38 12.19 12.19 6.2M
2022-08-30 12.05 12.29 12.05 12.24 2.1M
2022-08-29 12.10 12.19 12.05 12.10 2.0M
2022-08-26 13.00 13.10 12.90 13.05 1.7M
2022-08-25 13.05 13.05 12.90 12.95 1.1M
2022-08-24 13.10 13.30 12.80 12.85 2.1M
2022-08-23 12.80 12.95 12.65 12.85 1.9M
2022-08-22 12.85 13.05 12.80 12.90 2.0M
2022-08-19 12.85 13.10 12.80 13.00 1.6M
2022-08-18 12.80 12.90 12.60 12.85 1.3M
2022-08-17 12.80 13.05 12.75 12.80 2.9M
2022-08-16 12.70 12.80 12.60 12.70 1.2M
2022-08-15 12.65 12.65 12.50 12.65 1.1M
2022-08-12 12.45 12.65 12.35 12.60 1.9M
2022-08-11 12.30 12.40 12.15 12.35 2.0M
2022-08-10 12.15 12.25 12.10 12.20 0.9M
2022-08-09 12.00 12.15 11.90 12.15 1.2M
2022-08-08 11.85 12.10 11.70 12.00 1.3M
2022-08-05 11.70 11.85 11.70 11.85 1.5M
2022-08-04 12.00 12.05 11.60 11.80 1.4M
2022-08-03 12.10 12.15 11.90 11.95 0.7M
2022-08-02 12.10 12.15 11.90 11.95 1.5M
2022-08-01 12.20 12.35 12.10 12.30 0.7M
2022-07-29 12.30 12.30 12.10 12.15 0.7M
2022-07-28 12.30 12.40 12.10 12.15 0.9M
2022-07-27 12.25 12.25 11.95 12.25 1.2M
2022-07-26 12.35 12.45 12.20 12.25 0.9M
2022-07-25 12.45 12.50 12.30 12.50 0.9M
2022-07-22 12.45 12.50 12.20 12.45 1.5M
2022-07-21 12.10 12.35 11.90 12.35 1.6M
2022-07-20 12.20 12.25 12.05 12.10 1.3M
2022-07-19 12.25 12.25 12.00 12.05 0.8M
2022-07-18 11.80 12.10 11.80 12.00 1.6M
2022-07-15 11.70 11.85 11.60 11.85 1.2M
2022-07-14 11.50 11.80 11.35 11.70 1.1M
2022-07-13 11.50 11.70 11.45 11.60 1.3M
2022-07-12 11.85 11.85 11.15 11.20 2.3M
2022-07-11 12.20 12.20 11.85 11.95 0.8M
2022-07-08 12.10 12.35 12.10 12.15 1.3M
2022-07-07 12.05 12.10 11.75 12.10 1.0M
2022-07-06 12.30 12.50 11.90 11.90 1.7M
2022-07-05 12.15 12.35 11.95 12.15 1.1M
2022-07-04 11.90 12.30 11.90 11.95 1.1M
2022-07-01 12.55 12.65 11.90 11.95 3.0M
2022-06-30 13.00 13.00 12.60 12.65 1.7M
2022-06-29 13.10 13.20 13.00 13.00 0.7M
2022-06-28 13.25 13.35 13.10 13.15 0.8M
2022-06-27 13.30 13.40 13.20 13.35 1.2M
2022-06-24 12.85 13.15 12.85 13.15 1.2M
2022-06-23 12.70 13.00 12.55 12.70 1.4M
2022-06-22 13.10 13.10 12.80 12.80 1.1M
2022-06-21 12.75 13.20 12.70 13.15 1.9M
2022-06-20 13.15 13.15 12.60 12.60 2.1M
2022-06-17 13.05 13.25 13.00 13.10 1.3M
2022-06-16 13.45 13.55 13.15 13.15 1.4M
2022-06-15 13.15 13.45 13.10 13.35 1.6M
2022-06-14 13.00 13.30 12.95 13.25 1.7M
2022-06-13 13.40 13.45 13.10 13.15 2.5M
2022-06-10 13.65 13.80 13.55 13.65 3.2M
2022-06-09 13.75 14.25 13.75 14.00 11.4M
2022-06-08 13.35 14.25 13.35 14.00 17.5M
2022-06-07 13.25 13.30 13.15 13.25 0.8M
2022-06-06 13.15 13.20 13.05 13.15 0.6M
2022-06-02 13.05 13.25 13.05 13.15 0.6M
2022-06-01 13.05 13.20 13.05 13.10 0.6M
2022-05-31 13.20 13.25 13.05 13.05 2.0M
2022-05-30 13.45 13.45 13.15 13.20 2.3M
2022-05-27 13.10 13.45 13.05 13.40 10.7M
2022-05-26 13.05 13.15 12.95 13.00 0.7M
2022-05-25 12.95 13.05 12.90 13.00 0.6M
2022-05-24 13.15 13.15 12.95 12.95 0.6M
2022-05-23 13.15 13.15 13.00 13.05 0.9M
2022-05-20 13.00 13.15 12.95 13.00 1.1M
2022-05-19 12.85 13.00 12.80 12.90 1.4M
2022-05-18 12.90 13.20 12.90 13.15 2.3M
2022-05-17 12.60 12.85 12.50 12.80 1.7M
2022-05-16 12.50 12.70 12.40 12.55 0.9M
2022-05-13 12.35 12.55 12.30 12.35 1.0M
2022-05-12 12.45 12.60 12.25 12.30 1.1M
2022-05-11 12.65 12.70 12.35 12.45 1.7M
2022-05-10 12.00 12.80 12.00 12.75 3.2M
2022-05-09 12.85 12.90 12.35 12.35 3.3M
2022-05-06 12.70 13.05 12.65 13.05 3.3M
2022-05-05 13.00 13.15 13.00 13.10 2.8M
2022-05-04 13.05 13.20 12.65 12.80 6.8M
2022-05-03 13.55 13.60 13.05 13.05 10.8M
2022-04-29 14.70 14.75 14.45 14.50 2.0M
2022-04-28 14.60 14.65 14.40 14.55 1.5M
2022-04-27 14.80 14.80 14.20 14.50 3.5M
2022-04-26 15.30 15.40 15.05 15.05 1.9M
2022-04-22 15.85 15.85 15.75 15.80 1.0M
2022-04-21 16.00 16.00 15.85 15.90 0.6M
2022-04-20 15.95 16.00 15.85 15.95 0.8M
2022-04-19 15.85 16.00 15.80 15.85 1.2M
2022-04-18 16.05 16.10 15.85 15.85 1.3M
2022-04-15 16.20 16.20 16.05 16.05 1.0M
2022-04-14 16.35 16.40 16.20 16.25 0.7M
2022-04-13 16.30 16.40 16.20 16.35 1.6M
2022-04-12 16.15 16.30 16.05 16.20 1.7M
2022-04-11 16.60 16.60 16.20 16.25 2.0M
2022-04-08 16.60 16.85 16.50 16.70 1.4M
2022-04-07 16.85 16.90 16.45 16.45 2.4M
2022-04-06 16.80 16.90 16.65 16.85 1.2M
2022-04-01 16.65 16.85 16.60 16.80 1.3M
2022-03-31 16.65 16.85 16.65 16.75 2.4M
2022-03-30 16.55 16.70 16.55 16.60 1.7M
2022-03-29 16.50 16.65 16.50 16.50 1.6M
2022-03-28 16.45 16.55 16.20 16.50 1.8M
2022-03-25 16.55 16.60 16.40 16.45 1.3M
2022-03-24 16.45 16.55 16.30 16.55 1.7M
2022-03-23 16.50 16.60 16.45 16.50 1.7M
2022-03-22 16.40 16.50 16.25 16.45 2.4M
2022-03-21 16.10 16.40 16.05 16.30 4.4M
2022-03-18 15.70 15.80 15.60 15.80 0.9M
2022-03-17 15.40 15.75 15.35 15.70 2.3M
2022-03-16 15.25 15.35 15.15 15.20 1.4M
2022-03-15 15.45 15.45 15.10 15.15 1.5M
2022-03-14 15.40 15.55 15.40 15.50 0.9M
2022-03-11 15.35 15.50 15.30 15.35 1.3M
2022-03-10 15.25 15.60 15.25 15.45 2.3M
2022-03-09 15.15 15.20 14.95 15.10 3.0M
2022-03-08 15.15 15.35 14.90 15.00 3.8M
2022-03-07 16.05 16.05 15.45 15.50 3.4M
2022-03-04 16.15 16.20 16.05 16.10 1.5M
2022-03-03 16.35 16.50 16.20 16.20 1.2M
2022-03-02 16.20 16.35 16.15 16.30 0.9M
2022-03-01 16.10 16.35 16.05 16.30 1.6M
2022-02-25 16.15 16.30 16.00 16.05 2.5M
2022-02-24 16.45 16.45 16.05 16.15 3.8M
2022-02-23 16.60 16.70 16.50 16.55 1.0M
2022-02-22 16.75 16.75 16.45 16.55 1.8M
2022-02-21 16.50 16.90 16.45 16.85 1.9M
2022-02-18 16.50 16.65 16.40 16.60 1.1M
2022-02-17 16.65 16.75 16.50 16.55 1.3M
2022-02-16 16.65 16.70 16.55 16.65 0.9M
2022-02-15 16.50 16.75 16.45 16.45 1.4M
2022-02-14 16.75 16.75 16.50 16.50 1.7M
2022-02-11 16.95 17.00 16.85 16.90 0.9M
2022-02-10 16.95 17.05 16.85 17.00 1.1M
2022-02-09 16.95 17.00 16.85 16.95 1.4M
2022-02-08 16.65 16.85 16.65 16.80 1.5M
2022-02-07 16.35 16.70 16.30 16.60 1.2M
2022-01-26 16.30 16.45 16.15 16.25 2.5M
2022-01-25 16.70 16.80 16.25 16.30 3.5M
2022-01-24 16.80 16.80 16.60 16.70 1.9M
2022-01-21 17.00 17.00 16.85 16.90 2.2M
2022-01-20 17.10 17.25 17.10 17.10 1.3M
2022-01-19 17.05 17.15 17.00 17.05 1.0M
2022-01-18 17.05 17.20 17.05 17.15 1.4M
2022-01-17 16.95 17.05 16.85 17.05 1.4M
2022-01-14 17.15 17.15 16.85 16.95 3.1M
2022-01-13 17.10 17.25 17.10 17.15 1.2M
2022-01-12 17.15 17.25 17.05 17.10 1.7M
2022-01-11 17.15 17.35 17.10 17.10 1.6M
2022-01-10 17.00 17.20 17.00 17.05 1.3M
2022-01-07 17.30 17.30 16.95 17.05 4.3M
2022-01-06 17.30 17.35 17.20 17.25 1.8M
2022-01-05 17.40 17.45 17.30 17.35 1.8M
2022-01-04 17.25 17.40 17.25 17.25 1.9M
2022-01-03 17.60 17.70 17.25 17.30 3.2M