Advanced Power Electronics Corp (8261)

8261
🏛️ 대만 →
92.40
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 97.00 97.70 96.40 97.60 0.8M
2023-12-28 97.30 99.30 97.20 97.20 1.1M
2023-12-27 98.50 98.50 97.20 97.40 0.7M
2023-12-26 96.70 98.40 96.60 97.40 0.4M
2023-12-25 98.00 98.00 96.50 96.50 0.5M
2023-12-22 97.20 97.60 96.30 97.20 0.5M
2023-12-21 97.00 97.80 96.10 96.30 1.0M
2023-12-20 98.30 99.50 97.50 97.50 1.1M
2023-12-19 98.60 99.50 96.40 97.90 1.5M
2023-12-18 100.00 100.00 97.90 98.40 1.5M
2023-12-15 104.00 104.00 100.00 100.00 1.5M
2023-12-14 102.50 103.00 101.00 102.50 1.4M
2023-12-13 103.00 103.50 101.50 101.50 1.1M
2023-12-12 103.00 104.50 101.00 101.50 3.5M
2023-12-11 101.50 103.00 100.00 102.00 2.9M
2023-12-08 99.90 101.00 99.00 100.00 3.4M
2023-12-07 102.00 104.00 101.00 101.00 2.0M
2023-12-06 101.50 103.00 100.50 102.00 1.8M
2023-12-05 101.00 102.00 100.00 101.00 1.8M
2023-12-04 104.50 104.50 101.50 102.50 2.0M
2023-12-01 104.00 104.50 102.00 103.50 3.3M
2023-11-30 105.50 108.50 105.00 105.50 9.3M
2023-11-29 102.00 103.50 101.00 103.00 5.4M
2023-11-28 96.50 101.50 96.20 101.00 4.7M
2023-11-27 101.00 101.50 96.00 96.00 3.2M
2023-11-24 97.90 98.70 96.00 98.70 2.7M
2023-11-23 100.00 104.50 97.50 97.90 12.5M
2023-11-22 96.80 100.50 94.90 98.20 8.1M
2023-11-21 98.40 98.60 94.50 94.60 5.0M
2023-11-20 91.50 98.90 91.00 96.90 10.5M
2023-11-17 89.40 90.20 88.50 90.00 1.2M
2023-11-16 90.00 90.20 87.60 89.40 1.9M
2023-11-15 85.80 90.80 85.80 89.00 4.0M
2023-11-14 84.70 85.00 84.10 84.70 0.3M
2023-11-13 85.70 85.70 83.90 83.90 0.5M
2023-11-10 86.50 86.50 85.00 85.00 0.4M
2023-11-09 88.00 88.00 86.40 86.50 0.6M
2023-11-08 86.60 88.30 86.10 87.40 0.6M
2023-11-07 86.00 86.40 84.00 86.40 0.7M
2023-11-06 88.20 89.50 86.50 86.70 0.8M
2023-11-03 85.70 86.10 84.00 86.10 0.5M
2023-11-02 84.70 85.70 84.40 84.60 0.4M
2023-11-01 83.60 84.80 83.20 83.70 0.4M
2023-10-31 86.00 86.30 82.90 83.00 0.8M
2023-10-30 85.60 86.40 85.10 85.20 0.6M
2023-10-27 86.40 88.70 85.80 86.10 1.0M
2023-10-26 86.00 86.60 85.30 85.50 0.5M
2023-10-25 85.80 88.50 85.80 86.90 0.9M
2023-10-24 85.80 86.60 85.30 85.60 0.5M
2023-10-23 85.90 86.90 85.50 85.60 0.5M
2023-10-20 87.90 88.70 85.90 86.90 1.2M
2023-10-19 88.80 89.30 87.50 88.00 1.4M
2023-10-18 90.50 91.40 86.70 89.40 4.2M
2023-10-17 84.80 91.80 84.80 89.40 4.9M
2023-10-16 86.50 87.40 84.10 84.20 0.9M
2023-10-13 87.50 88.00 86.40 87.20 1.8M
2023-10-12 84.40 87.50 84.10 87.50 1.1M
2023-10-11 84.50 84.90 83.20 84.00 0.5M
2023-10-06 83.80 84.30 83.40 84.20 0.2M
2023-10-05 83.40 84.10 83.40 83.50 0.2M
2023-10-04 83.70 83.70 82.70 83.10 0.2M
2023-10-03 84.40 85.00 83.80 84.00 0.3M
2023-10-02 83.00 84.50 83.00 84.30 0.3M
2023-09-28 83.10 83.50 82.50 82.60 0.3M
2023-09-27 83.50 83.70 82.70 82.80 0.2M
2023-09-26 85.00 85.00 83.50 83.50 0.3M
2023-09-25 84.40 85.10 84.00 85.00 0.3M
2023-09-22 83.50 84.40 82.00 84.40 0.3M
2023-09-21 84.70 85.00 83.50 83.50 0.5M
2023-09-20 85.40 85.60 84.60 84.90 0.5M
2023-09-19 88.20 88.30 86.00 86.00 0.7M
2023-09-18 86.80 88.30 86.40 88.10 0.6M
2023-09-15 87.80 87.90 86.40 87.30 0.7M
2023-09-14 88.00 88.50 86.20 87.40 1.4M
2023-09-13 85.50 87.60 85.40 86.80 0.8M
2023-09-12 86.00 86.00 84.90 85.50 0.7M
2023-09-11 87.10 87.30 85.30 85.30 1.0M
2023-09-08 87.80 87.80 85.70 87.50 1.3M
2023-09-07 84.50 89.90 84.50 88.00 4.7M
2023-09-06 86.00 86.00 84.10 84.40 1.2M
2023-09-05 82.60 85.80 82.30 85.70 1.6M
2023-09-04 82.30 82.60 81.90 82.50 0.7M
2023-09-01 82.10 84.00 81.80 83.10 1.0M
2023-08-31 82.70 83.10 81.80 82.10 0.6M
2023-08-30 82.80 82.80 81.50 82.40 0.6M
2023-08-29 80.90 81.70 80.30 81.70 0.6M
2023-08-28 81.30 81.40 80.30 80.40 0.5M
2023-08-25 81.30 82.30 80.30 81.80 0.6M
2023-08-24 82.20 82.90 81.40 81.40 0.8M
2023-08-23 81.20 82.30 80.90 81.80 0.9M
2023-08-22 82.60 83.70 80.70 81.20 0.7M
2023-08-21 84.80 84.80 81.50 82.70 0.7M
2023-08-18 85.50 85.50 83.80 83.80 0.5M
2023-08-17 84.40 85.50 83.50 85.50 0.8M
2023-08-16 82.30 84.90 82.30 84.60 0.4M
2023-08-15 85.00 85.90 84.50 85.50 0.5M
2023-08-14 88.00 88.00 83.20 84.30 1.1M
2023-08-11 90.00 90.20 87.70 88.00 0.6M
2023-08-10 91.90 92.60 89.60 89.70 0.8M
2023-08-09 93.40 93.40 91.60 91.80 0.3M
2023-08-08 93.90 93.90 93.00 93.10 0.3M
2023-08-07 94.80 94.90 93.70 93.90 0.3M
2023-08-04 91.90 94.80 91.30 94.70 0.6M
2023-08-02 93.50 94.20 91.60 91.90 0.6M
2023-08-01 94.40 95.40 93.60 93.80 0.3M
2023-07-31 96.80 97.00 94.30 94.40 0.6M
2023-07-28 94.10 97.00 93.90 96.30 0.9M
2023-07-27 93.00 94.40 93.00 93.80 0.4M
2023-07-26 94.00 95.20 92.60 92.60 0.5M
2023-07-25 92.00 93.90 91.60 93.80 0.6M
2023-07-24 94.00 94.60 91.10 91.20 1.0M
2023-07-21 95.70 95.80 93.60 94.00 1.1M
2023-07-20 97.00 97.60 96.20 96.30 0.4M
2023-07-19 97.90 98.20 96.40 96.50 0.6M
2023-07-18 98.80 98.80 97.10 97.10 0.6M
2023-07-17 98.30 98.40 97.30 97.70 0.6M
2023-07-14 98.50 98.90 97.40 97.60 0.7M
2023-07-13 100.00 100.50 98.00 98.10 1.0M
2023-07-12 96.90 98.80 96.50 98.80 0.8M
2023-07-11 96.40 97.00 96.00 96.50 0.7M
2023-07-10 98.90 98.90 95.80 95.90 1.6M
2023-07-07 100.00 100.50 98.00 98.90 1.5M
2023-07-06 101.00 102.00 100.00 100.00 0.6M
2023-07-05 102.00 102.50 100.50 101.00 0.8M
2023-07-04 103.00 104.00 101.50 102.00 1.3M
2023-07-03 106.00 107.00 105.50 106.50 1.4M
2023-06-30 106.50 106.50 105.00 105.50 0.6M
2023-06-29 106.00 107.00 105.00 105.50 0.4M
2023-06-28 106.50 106.50 105.00 105.50 0.4M
2023-06-27 106.00 106.50 105.00 105.50 0.6M
2023-06-26 107.00 107.50 105.50 106.00 0.5M
2023-06-21 105.50 107.50 105.00 107.00 0.6M
2023-06-20 105.00 106.00 105.00 105.50 0.5M
2023-06-19 107.50 107.50 105.00 105.00 1.1M
2023-06-16 108.50 109.00 106.50 107.00 1.0M
2023-06-15 109.50 110.00 108.00 108.00 0.7M
2023-06-14 111.00 111.50 108.50 109.00 1.3M
2023-06-13 109.00 110.50 108.50 110.00 1.6M
2023-06-12 107.50 109.50 107.00 108.50 0.7M
2023-06-09 107.50 108.00 106.50 107.50 0.6M
2023-06-08 108.00 109.00 106.00 107.50 0.9M
2023-06-07 109.00 109.50 107.00 108.00 1.8M
2023-06-06 109.00 112.50 108.00 110.50 2.7M
2023-06-05 108.00 109.50 108.00 108.50 0.7M
2023-06-02 109.50 110.00 107.50 108.00 0.9M
2023-06-01 107.50 111.00 106.50 108.50 2.6M
2023-05-31 105.50 107.50 105.50 106.00 0.6M
2023-05-30 107.50 107.50 105.50 105.50 0.6M
2023-05-29 105.50 107.00 105.00 106.50 0.9M
2023-05-26 105.50 106.50 104.50 104.50 0.7M
2023-05-25 105.00 105.50 104.00 104.50 0.5M
2023-05-24 105.50 105.50 104.00 104.50 0.6M
2023-05-23 106.00 106.50 105.00 106.00 0.6M
2023-05-22 105.50 106.50 104.00 106.50 1.1M
2023-05-19 108.50 113.50 105.00 105.00 7.0M
2023-05-18 102.00 105.50 100.50 105.00 1.6M
2023-05-17 99.30 101.00 99.10 100.50 0.6M
2023-05-16 99.70 100.50 99.20 99.40 0.5M
2023-05-15 100.50 100.50 98.60 98.70 0.5M
2023-05-12 100.00 100.50 98.00 100.50 1.1M
2023-05-11 102.50 102.50 100.50 100.50 0.8M
2023-05-10 102.00 103.00 101.50 102.00 0.6M
2023-05-09 103.50 103.50 101.50 102.00 0.8M
2023-05-08 104.50 104.50 103.00 103.50 0.5M
2023-05-05 103.00 104.00 102.50 103.50 0.5M
2023-05-04 104.00 104.00 102.50 103.00 0.8M
2023-05-03 103.50 104.50 103.50 104.00 0.6M
2023-05-02 104.50 105.50 103.50 105.00 0.7M
2023-04-28 103.50 104.50 103.50 104.00 0.7M
2023-04-27 103.00 103.50 101.50 102.50 0.7M
2023-04-26 102.50 103.50 101.00 103.00 1.1M
2023-04-25 105.50 105.50 102.00 103.00 1.7M
2023-04-24 105.00 107.00 104.50 105.50 0.9M
2023-04-21 110.00 110.50 105.00 105.50 2.1M
2023-04-20 113.00 113.00 109.00 109.50 1.6M
2023-04-19 114.50 114.50 111.50 113.00 2.8M
2023-04-18 114.50 116.00 113.50 114.00 4.4M
2023-04-17 113.50 115.00 112.50 113.00 2.1M
2023-04-14 115.00 115.00 113.00 113.00 1.8M
2023-04-13 114.00 116.00 113.00 113.50 4.6M
2023-04-12 113.50 115.00 112.00 114.50 3.7M
2023-04-11 111.50 115.50 111.00 113.50 9.5M
2023-04-10 105.50 108.50 105.50 108.50 2.3M
2023-04-07 104.50 105.50 104.50 104.50 0.5M
2023-04-06 105.00 105.00 103.50 104.00 0.5M
2023-03-31 104.50 105.00 103.50 104.00 0.5M
2023-03-30 103.00 104.50 103.00 103.50 0.8M
2023-03-29 104.50 105.00 102.00 102.50 1.5M
2023-03-28 106.50 107.00 104.00 104.00 1.3M
2023-03-27 107.00 107.50 106.00 106.00 0.8M
2023-03-24 107.00 107.50 106.50 107.00 0.7M
2023-03-23 107.00 107.50 106.00 106.50 0.9M
2023-03-22 107.00 107.50 106.00 107.00 0.9M
2023-03-21 107.50 107.50 106.00 106.00 0.7M
2023-03-20 105.00 107.00 105.00 106.00 1.9M
2023-03-17 103.00 104.00 102.00 103.00 1.3M
2023-03-16 104.50 104.50 101.50 102.00 1.8M
2023-03-15 106.00 106.50 104.50 105.00 0.7M
2023-03-14 106.00 106.00 104.50 104.50 1.1M
2023-03-13 109.00 109.00 105.00 106.00 1.6M
2023-03-10 111.00 111.00 108.50 108.50 1.3M
2023-03-09 114.50 114.50 111.50 111.50 1.4M
2023-03-08 112.00 113.50 111.00 113.00 1.8M
2023-03-07 112.00 113.50 111.00 112.00 1.7M
2023-03-06 111.00 112.50 111.00 111.50 1.5M
2023-03-03 109.50 111.00 109.50 110.00 1.2M
2023-03-02 109.50 110.00 108.50 109.50 0.6M
2023-03-01 108.00 109.50 107.50 109.50 1.0M
2023-02-24 110.50 111.50 109.00 109.00 1.4M
2023-02-23 110.00 111.00 109.50 110.00 1.6M
2023-02-22 111.50 112.50 109.00 109.50 3.3M
2023-02-21 114.00 115.00 113.00 113.50 1.5M
2023-02-20 115.00 115.50 113.50 113.50 1.9M
2023-02-17 114.50 117.00 114.00 114.50 4.5M
2023-02-16 112.00 115.50 111.50 115.00 3.9M
2023-02-15 110.50 111.50 109.50 110.50 1.0M
2023-02-14 112.00 112.50 111.00 111.00 0.9M
2023-02-13 110.50 112.00 110.50 111.00 1.0M
2023-02-10 113.00 113.00 111.00 111.50 2.3M
2023-02-09 114.50 117.50 113.50 113.50 6.2M
2023-02-08 114.00 116.00 113.50 114.00 4.2M
2023-02-07 111.50 113.50 111.50 113.50 1.8M
2023-02-06 112.00 114.50 112.00 112.50 1.8M
2023-02-03 116.50 117.00 112.50 112.50 4.0M
2023-02-02 116.00 116.50 114.00 115.50 4.9M
2023-02-01 115.00 115.00 113.00 114.50 3.0M
2023-01-31 111.50 115.00 111.50 114.00 6.9M
2023-01-30 109.00 112.50 108.50 111.00 6.4M
2023-01-17 104.50 105.00 104.00 105.00 0.7M
2023-01-16 104.00 104.50 103.00 104.50 1.1M
2023-01-13 107.50 107.50 104.00 104.00 3.0M
2023-01-12 108.00 111.00 107.00 107.00 6.8M
2023-01-11 106.50 107.00 106.00 106.50 0.6M
2023-01-10 107.50 108.00 105.50 106.00 0.9M
2023-01-09 106.50 108.00 105.50 107.00 2.2M
2023-01-06 104.50 105.50 104.00 105.50 0.9M
2023-01-05 106.00 107.50 104.00 104.00 1.3M
2023-01-04 104.00 106.00 104.00 105.00 1.7M
2023-01-03 103.00 105.00 102.50 104.50 1.0M