Ant Precision Industry Co Ltd (3646)

3646
🏛️ 대만 →
29.10
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
2025-09-26 29.00 29.10 28.80 29.10 0.0M
2025-09-25 29.30 29.30 28.80 29.15 0.0M
2025-09-24 29.15 29.15 28.90 29.15 0.0M
2025-09-23 29.30 29.30 29.00 29.00 0.0M
2025-09-22 29.50 29.50 29.15 29.20 0.0M
2025-09-19 29.05 29.45 28.90 29.30 0.0M
2025-09-18 29.50 29.50 29.50 29.50 0.0M
2025-09-17 29.55 29.55 29.20 29.30 0.0M
2025-09-16 29.45 29.50 29.40 29.50 0.0M
2025-09-15 29.30 29.35 29.00 29.30 0.0M
2025-09-12 28.85 29.45 28.60 29.20 0.0M
2025-09-11 29.50 29.50 29.50 29.50 0.0M
2025-09-10 29.30 29.45 29.20 29.40 0.0M
2025-09-09 28.90 29.20 28.60 29.20 0.0M
2025-09-08 28.60 28.90 28.60 28.90 0.0M
2025-09-05 28.70 28.70 28.30 28.60 0.0M
2025-09-04 28.50 28.50 28.30 28.50 0.0M
2025-09-03 28.60 28.60 28.25 28.40 0.0M
2025-09-02 28.65 28.65 28.35 28.55 0.0M
2025-09-01 28.10 28.50 28.10 28.50 0.0M
2025-08-29 28.55 28.55 28.35 28.45 0.0M
2025-08-28 28.60 28.60 28.00 28.40 0.0M
2025-08-27 28.75 28.75 28.30 28.30 0.0M
2025-08-26 28.35 28.60 27.80 28.40 0.1M
2025-08-25 28.85 29.45 28.85 29.40 0.1M
2025-08-22 28.85 28.90 28.45 28.85 0.0M
2025-08-21 28.95 28.95 28.85 28.85 0.0M
2025-08-20 28.80 28.90 28.65 28.90 0.0M
2025-08-19 28.85 28.85 28.55 28.80 0.0M
2025-08-18 28.85 28.85 28.45 28.75 0.0M
2025-08-15 28.85 28.85 28.50 28.85 0.0M
2025-08-14 28.95 28.95 28.60 28.80 0.0M
2025-08-13 28.85 29.00 28.75 28.80 0.0M
2025-08-12 28.60 28.80 28.60 28.80 0.0M
2025-08-11 28.70 28.80 28.55 28.80 0.0M
2025-08-08 29.10 29.10 28.60 28.75 0.0M
2025-08-07 29.05 29.05 28.90 28.90 0.0M
2025-08-06 28.75 28.80 28.70 28.70 0.0M
2025-08-04 29.00 29.30 28.80 29.30 0.0M
2025-08-01 28.70 29.10 28.50 29.10 0.1M
2025-07-31 29.05 29.05 28.70 29.05 0.0M
2025-07-30 28.80 28.95 28.75 28.95 0.0M
2025-07-29 29.15 29.15 28.80 29.15 0.0M
2025-07-28 29.05 29.05 28.70 29.05 0.0M
2025-07-25 28.80 29.00 28.70 28.95 0.0M
2025-07-24 29.15 29.15 28.80 29.10 0.0M
2025-07-23 28.70 29.10 28.50 29.10 0.0M
2025-07-22 29.15 29.15 28.90 29.15 0.0M
2025-07-21 29.10 29.10 29.10 29.10 0.0M
2025-07-18 28.85 29.05 28.75 29.05 0.0M
2025-07-17 28.85 29.05 28.85 29.05 0.0M
2025-07-16 28.90 29.00 28.85 29.00 0.0M
2025-07-15 28.95 29.15 28.80 29.15 0.1M
2025-07-14 29.25 29.30 29.20 29.20 0.0M
2025-07-11 28.90 29.15 28.90 29.15 0.0M
2025-07-10 29.15 29.25 29.15 29.25 0.0M
2025-07-09 28.90 29.05 28.70 29.05 0.1M
2025-07-08 29.20 29.25 28.85 29.15 0.0M
2025-07-07 29.25 29.25 28.95 29.20 0.0M
2025-07-04 29.20 29.20 28.90 29.20 0.0M
2025-07-03 29.10 29.10 29.10 29.10 0.0M
2025-07-02 29.20 29.35 29.20 29.35 0.0M
2025-07-01 29.20 29.20 28.60 29.10 0.1M
2025-06-30 29.30 29.30 29.05 29.10 0.0M
2025-06-27 29.30 29.50 29.10 29.20 0.0M
2025-06-26 29.15 29.15 29.00 29.10 0.0M
2025-06-25 29.10 29.25 29.00 29.15 0.0M
2025-06-24 29.00 29.30 29.00 29.05 0.0M
2025-06-23 29.05 29.05 29.05 29.05 0.0M
2025-06-20 29.20 29.20 28.70 29.05 0.0M
2025-06-19 29.10 29.10 29.10 29.10 0.0M
2025-06-18 29.35 29.35 28.90 29.05 0.0M
2025-06-17 29.00 29.05 29.00 29.05 0.0M
2025-06-16 29.30 29.30 28.75 29.05 0.0M
2025-06-13 28.95 29.20 28.90 29.20 0.0M
2025-06-12 29.20 29.20 29.20 29.20 0.0M
2025-06-11 29.45 29.45 29.05 29.20 0.0M
2025-06-10 29.45 29.50 29.45 29.50 0.0M
2025-06-09 29.55 29.55 29.45 29.45 0.0M
2025-06-06 29.20 29.40 29.00 29.40 0.0M
2025-06-05 29.40 29.40 29.40 29.40 0.0M
2025-06-04 29.35 29.35 29.30 29.30 0.0M
2025-06-03 28.95 29.20 28.95 29.10 0.0M
2025-06-02 29.50 29.50 28.50 29.15 0.0M
2025-05-29 29.25 29.25 29.00 29.20 0.0M
2025-05-28 29.55 29.55 29.25 29.25 0.0M
2025-05-27 29.25 29.40 29.25 29.30 0.0M
2025-05-26 29.10 29.45 29.10 29.45 0.0M
2025-05-23 29.35 29.35 29.10 29.25 0.0M
2025-05-22 29.45 29.45 29.00 29.25 0.0M
2025-05-21 29.20 29.30 29.10 29.30 0.0M
2025-05-20 29.65 29.65 29.10 29.35 0.0M
2025-05-19 29.75 29.75 29.20 29.40 0.0M
2025-05-16 29.50 29.50 29.20 29.50 0.0M
2025-05-15 29.15 29.50 29.00 29.40 0.0M
2025-05-14 29.75 29.75 29.20 29.20 0.0M
2025-05-13 29.75 29.75 29.60 29.65 0.0M
2025-05-12 29.70 29.70 29.10 29.50 0.0M
2025-05-09 29.75 29.75 29.30 29.55 0.0M
2025-05-08 29.25 29.60 29.25 29.60 0.0M
2025-05-07 29.45 29.45 29.35 29.45 0.0M
2025-05-06 29.75 29.80 29.75 29.75 0.0M
2025-05-05 29.80 29.80 29.80 29.80 0.0M
2025-05-02 29.95 29.95 29.55 29.65 0.0M
2025-04-30 29.90 29.90 29.25 29.90 0.0M
2025-04-29 29.85 29.85 29.60 29.85 0.0M
2025-04-28 29.95 29.95 29.90 29.90 0.0M
2025-04-25 29.90 29.90 29.60 29.85 0.0M
2025-04-24 29.90 29.90 29.50 29.75 0.0M
2025-04-23 29.75 29.90 29.60 29.80 0.0M
2025-04-22 29.60 29.60 29.40 29.50 0.0M
2025-04-21 29.80 29.80 29.40 29.70 0.0M
2025-04-18 29.60 29.75 29.45 29.75 0.0M
2025-04-17 29.80 29.80 29.50 29.80 0.0M
2025-04-16 29.80 29.85 29.75 29.85 0.0M
2025-04-15 29.90 29.90 29.60 29.85 0.0M
2025-04-14 29.85 29.90 29.30 29.85 0.0M
2025-04-11 29.90 29.90 29.00 29.75 0.0M
2025-04-10 29.90 29.90 29.75 29.75 0.0M
2025-04-09 28.30 28.85 27.20 28.20 0.1M
2025-04-08 24.75 28.30 24.75 28.30 0.1M
2025-04-07 27.05 27.05 27.05 27.05 0.1M
2025-04-02 30.10 30.10 29.60 30.05 0.0M
2025-04-01 30.20 30.20 30.10 30.10 0.0M
2025-03-31 29.65 29.85 29.30 29.80 0.0M
2025-03-28 30.10 30.10 29.60 29.85 0.0M
2025-03-27 29.95 30.10 29.80 29.85 0.0M
2025-03-26 30.00 30.00 29.75 29.95 0.0M
2025-03-25 30.25 30.25 29.60 29.95 0.0M
2025-03-24 29.95 30.00 29.65 29.85 0.0M
2025-03-21 30.10 30.10 29.70 29.80 0.0M
2025-03-20 30.35 30.35 29.75 29.80 0.0M
2025-03-19 30.00 30.05 29.75 30.00 0.0M
2025-03-18 30.10 30.15 29.70 30.00 0.0M
2025-03-17 30.30 30.35 29.35 29.90 0.1M
2025-03-14 30.55 30.60 30.15 30.45 0.1M
2025-03-13 30.60 30.65 30.40 30.45 0.1M
2025-03-12 30.70 30.70 30.35 30.40 0.1M
2025-03-11 30.00 30.55 30.00 30.40 0.0M
2025-03-10 30.25 30.25 30.10 30.20 0.0M
2025-03-07 30.15 30.25 30.05 30.15 0.0M
2025-03-06 30.35 30.35 29.95 30.15 0.0M
2025-03-05 30.55 30.55 29.90 30.05 0.0M
2025-03-04 30.20 30.30 29.95 30.10 0.0M
2025-03-03 30.50 30.50 30.15 30.20 0.0M
2025-02-27 30.65 30.65 30.30 30.30 0.0M
2025-02-26 30.55 30.55 30.35 30.45 0.0M
2025-02-25 30.70 30.70 30.20 30.40 0.0M
2025-02-24 29.95 30.30 29.60 30.30 0.0M
2025-02-21 30.15 30.15 29.65 29.80 0.0M
2025-02-20 29.95 29.95 29.70 29.70 0.0M
2025-02-19 29.85 30.00 29.70 29.70 0.0M
2025-02-18 30.20 30.20 29.40 29.50 0.0M
2025-02-17 30.00 30.00 29.55 29.55 0.0M
2025-02-14 29.70 30.10 29.45 29.70 0.0M
2025-02-13 30.00 30.00 29.65 29.70 0.0M
2025-02-12 29.20 30.85 29.05 29.80 0.0M
2025-02-11 29.00 29.00 28.90 29.00 0.0M
2025-02-10 28.80 28.85 28.80 28.85 0.0M
2025-02-07 28.75 29.05 28.75 29.00 0.0M
2025-02-06 28.85 28.95 28.80 28.95 0.0M
2025-02-05 28.60 28.95 28.50 28.95 0.0M
2025-02-04 28.75 28.95 28.70 28.95 0.0M
2025-02-03 28.85 29.10 28.65 29.00 0.0M
2025-01-22 28.90 29.00 28.50 28.80 0.0M
2025-01-21 28.90 29.10 28.70 28.85 0.0M
2025-01-20 29.10 29.10 29.10 29.10 0.0M
2025-01-17 28.85 29.25 28.85 29.10 0.0M
2025-01-16 29.35 29.35 29.00 29.10 0.0M
2025-01-15 29.00 29.10 28.80 29.10 0.0M
2025-01-14 28.70 29.60 28.60 29.00 0.0M
2025-01-13 28.90 28.90 28.50 28.80 0.0M
2025-01-10 29.10 29.20 28.85 29.05 0.0M
2025-01-09 29.15 29.15 29.05 29.15 0.0M
2025-01-08 29.20 29.20 29.10 29.15 0.0M
2025-01-07 29.20 29.25 29.15 29.25 0.0M
2025-01-06 29.15 29.25 28.95 29.25 0.0M
2025-01-03 29.10 29.15 29.05 29.15 0.0M
2025-01-02 29.30 29.30 29.00 29.25 0.0M