Arbor Technology (3594)

3594
🏛️ 대만 →
41.80
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
2021-12-30 21.60 22.45 21.60 22.20 0.0M
2021-12-29 21.65 21.65 21.50 21.60 0.0M
2021-12-28 21.80 21.85 21.60 21.65 0.0M
2021-12-27 21.85 21.85 21.60 21.75 0.0M
2021-12-24 21.65 21.95 21.65 21.65 0.0M
2021-12-23 21.60 21.70 21.55 21.65 0.0M
2021-12-22 21.65 21.75 21.55 21.60 0.0M
2021-12-21 21.50 21.70 21.40 21.65 0.0M
2021-12-20 21.45 21.60 21.30 21.40 0.0M
2021-12-17 21.60 21.60 21.40 21.50 0.0M
2021-12-16 21.80 21.80 21.50 21.55 0.0M
2021-12-15 21.60 21.60 21.50 21.55 0.0M
2021-12-14 22.15 22.15 21.55 21.55 0.0M
2021-12-13 22.40 22.40 21.85 22.00 0.0M
2021-12-10 21.70 22.00 21.60 22.00 0.0M
2021-12-09 21.80 21.80 21.60 21.60 0.0M
2021-12-08 21.80 21.90 21.60 21.65 0.0M
2021-12-07 21.60 21.80 21.50 21.60 0.0M
2021-12-06 21.70 21.70 21.45 21.60 0.0M
2021-12-03 21.65 21.70 21.45 21.60 0.0M
2021-12-02 21.65 21.70 21.30 21.70 0.0M
2021-12-01 21.70 21.90 21.40 21.65 0.0M
2021-11-30 21.60 22.10 21.50 21.70 0.0M
2021-11-29 21.60 21.95 21.30 21.70 0.0M
2021-11-26 21.80 21.80 21.40 21.55 0.0M
2021-11-25 21.85 21.95 21.70 21.90 0.0M
2021-11-24 22.20 22.30 21.70 21.95 0.0M
2021-11-23 22.55 22.55 22.00 22.20 0.0M
2021-11-22 22.80 22.80 22.20 22.45 0.0M
2021-11-19 22.75 22.75 22.50 22.50 0.0M
2021-11-18 23.00 23.00 22.70 22.75 0.0M
2021-11-17 23.10 23.20 22.85 23.00 0.0M
2021-11-16 23.50 23.50 22.85 23.20 0.0M
2021-11-15 22.90 23.45 22.60 23.30 0.0M
2021-11-12 22.65 22.85 22.45 22.70 0.0M
2021-11-11 22.70 22.85 22.50 22.60 0.0M
2021-11-10 23.20 23.20 22.50 22.60 0.0M
2021-11-09 23.50 23.50 22.90 23.00 0.0M
2021-11-08 23.40 23.70 23.00 23.15 0.0M
2021-11-05 22.40 24.30 22.40 23.70 0.0M
2021-11-04 22.30 22.30 21.95 22.10 0.0M
2021-11-03 21.95 22.10 21.80 22.00 0.0M
2021-11-02 22.00 22.00 21.75 21.75 0.0M
2021-11-01 21.95 21.95 21.80 21.85 0.0M
2021-10-29 21.85 21.90 21.70 21.80 0.0M
2021-10-28 21.80 21.95 21.75 21.85 0.0M
2021-10-27 21.65 21.85 21.50 21.80 0.0M
2021-10-26 21.88 21.88 21.53 21.63 0.0M
2021-10-25 21.68 21.73 21.58 21.63 0.0M
2021-10-22 21.68 21.68 21.44 21.63 0.0M
2021-10-21 21.93 22.03 21.58 21.68 0.0M
2021-10-20 21.78 21.78 21.49 21.78 0.0M
2021-10-19 21.73 21.93 21.58 21.78 0.0M
2021-10-18 21.83 21.83 21.68 21.78 0.0M
2021-10-15 21.98 22.03 21.68 21.88 0.0M
2021-10-14 22.33 22.33 21.68 21.98 0.0M
2021-10-13 22.08 22.23 21.68 21.98 0.0M
2021-10-12 22.08 22.28 22.03 22.13 0.0M
2021-10-08 22.28 22.28 22.08 22.13 0.0M
2021-10-07 22.28 22.52 22.13 22.18 0.0M
2021-10-06 22.28 22.62 22.18 22.18 0.0M
2021-10-05 22.38 22.43 22.03 22.38 0.0M
2021-10-04 22.57 22.57 21.88 22.28 0.0M
2021-10-01 22.77 22.97 22.13 22.43 0.0M
2021-09-30 22.92 23.02 22.67 22.67 0.0M
2021-09-29 22.62 22.87 22.52 22.67 0.0M
2021-09-28 22.97 23.12 22.62 22.62 0.0M
2021-09-27 22.92 22.97 22.77 22.97 0.0M
2021-09-24 22.87 22.87 22.62 22.77 0.0M
2021-09-23 22.97 22.97 22.43 22.62 0.0M
2021-09-22 22.38 23.07 22.38 22.72 0.0M
2021-09-17 22.77 22.77 22.48 22.67 0.0M
2021-09-16 22.43 22.67 22.28 22.52 0.0M
2021-09-15 22.57 22.67 22.38 22.38 0.0M
2021-09-14 22.67 22.72 22.33 22.48 0.0M
2021-09-13 22.48 22.77 22.48 22.48 0.0M
2021-09-10 22.33 22.67 22.13 22.48 0.0M
2021-09-09 22.67 22.72 22.33 22.57 0.0M
2021-09-08 22.77 22.77 22.28 22.38 0.0M
2021-09-07 23.07 23.07 22.48 22.87 0.0M
2021-09-06 23.07 23.07 22.72 22.72 0.0M
2021-09-03 22.72 22.87 22.48 22.72 0.0M
2021-09-02 22.82 22.82 22.57 22.57 0.0M
2021-09-01 23.27 23.27 22.57 22.92 0.0M
2021-08-31 22.72 22.87 22.67 22.72 0.0M
2021-08-30 22.62 22.97 22.62 22.72 0.0M
2021-08-27 23.02 23.02 22.62 22.82 0.0M
2021-08-26 22.87 23.37 22.77 22.82 0.0M
2021-08-25 22.67 23.22 22.67 22.72 0.0M
2021-08-24 23.27 23.27 22.67 22.67 0.0M
2021-08-23 23.07 23.17 22.77 23.17 0.0M
2021-08-20 22.57 22.72 22.52 22.67 0.0M
2021-08-19 22.62 22.87 22.48 22.62 0.0M
2021-08-18 22.38 22.87 22.13 22.67 0.0M
2021-08-17 22.92 22.92 22.43 22.52 0.0M
2021-08-16 22.87 23.07 22.43 22.82 0.0M
2021-08-13 23.76 24.06 23.17 23.61 0.0M
2021-08-12 22.87 23.71 22.67 23.71 0.0M
2021-08-11 22.87 23.17 22.57 22.67 0.0M
2021-08-10 23.27 23.32 22.82 23.02 0.0M
2021-08-09 23.61 23.91 23.27 23.27 0.0M
2021-08-06 23.37 23.81 23.32 23.56 0.0M
2021-08-05 23.66 24.06 23.56 23.86 0.0M
2021-08-04 23.37 23.66 23.27 23.47 0.0M
2021-08-03 23.37 23.42 22.77 23.42 0.0M
2021-08-02 23.32 23.42 23.12 23.42 0.0M
2021-07-30 23.71 24.21 23.42 23.42 0.0M
2021-07-29 24.26 24.31 23.71 23.71 0.0M
2021-07-28 24.36 24.36 23.27 23.76 0.0M
2021-07-27 24.11 25.00 24.06 24.26 0.0M
2021-07-26 24.16 24.55 23.96 24.26 0.0M
2021-07-23 24.11 24.36 23.96 24.26 0.0M
2021-07-22 24.26 24.85 23.76 23.96 0.0M
2021-07-21 25.05 25.05 23.76 24.21 0.0M
2021-07-20 25.05 25.25 24.41 24.46 0.0M
2021-07-19 24.70 25.64 24.55 25.05 0.0M
2021-07-16 24.36 25.05 24.21 24.75 0.0M
2021-07-15 24.50 24.55 24.21 24.55 0.0M
2021-07-14 24.65 24.75 23.96 24.41 0.0M
2021-07-13 24.85 25.10 24.06 24.55 0.0M
2021-07-12 24.60 24.70 24.50 24.65 0.0M
2021-07-09 25.10 25.20 24.55 24.65 0.0M
2021-07-08 25.10 25.20 24.85 24.95 0.0M
2021-07-07 25.40 25.45 24.90 24.95 0.0M
2021-07-06 25.79 26.09 25.40 25.54 0.0M
2021-07-05 25.84 25.84 25.05 25.20 0.0M
2021-07-02 25.54 25.54 25.05 25.10 0.0M
2021-07-01 25.25 25.69 24.95 25.15 0.0M
2021-06-30 25.40 25.54 25.05 25.15 0.0M
2021-06-29 26.24 26.24 25.05 25.10 0.0M
2021-06-28 25.40 25.89 25.20 25.74 0.0M
2021-06-25 25.40 25.45 24.80 25.25 0.0M
2021-06-24 25.05 25.40 24.90 25.25 0.0M
2021-06-23 25.45 25.54 25.05 25.05 0.0M
2021-06-22 25.64 25.74 25.15 25.15 0.0M
2021-06-21 26.04 26.04 24.95 25.50 0.0M
2021-06-18 26.53 26.68 26.09 26.24 0.0M
2021-06-17 26.04 26.44 25.89 26.14 0.0M
2021-06-16 26.68 26.78 26.24 26.24 0.0M
2021-06-15 26.34 26.88 26.29 26.68 0.0M
2021-06-11 26.63 26.73 26.04 26.19 0.0M
2021-06-10 27.72 28.02 26.63 26.63 0.0M
2021-06-09 28.12 28.12 27.08 27.38 0.0M
2021-06-08 26.58 28.22 26.34 28.12 0.0M
2021-06-07 26.73 26.73 25.54 26.09 0.0M
2021-06-04 27.18 27.18 25.99 26.44 0.0M
2021-06-03 26.78 27.97 26.63 26.93 0.0M
2021-06-02 26.78 27.23 26.34 26.49 0.0M
2021-06-01 26.14 27.52 26.14 26.98 0.0M
2021-05-31 26.19 26.68 26.19 26.29 0.0M
2021-05-28 25.89 26.29 25.64 26.09 0.0M
2021-05-27 25.50 25.79 25.35 25.64 0.0M
2021-05-26 25.59 25.94 25.15 25.79 0.0M
2021-05-25 25.89 26.34 25.40 25.50 0.0M
2021-05-24 26.04 26.44 25.84 25.89 0.0M
2021-05-21 26.24 27.08 25.79 26.34 0.0M
2021-05-20 25.74 27.38 25.35 26.19 0.0M
2021-05-19 24.31 25.84 24.31 25.20 0.0M
2021-05-18 22.38 24.06 22.38 23.91 0.0M
2021-05-17 22.38 23.51 22.08 22.13 0.0M
2021-05-14 24.11 25.15 23.51 24.50 0.0M
2021-05-13 25.25 25.69 23.76 24.11 0.0M
2021-05-12 28.27 28.37 25.69 26.29 0.0M
2021-05-11 30.10 31.49 28.07 28.51 0.0M
2021-05-10 30.79 32.62 30.69 31.19 0.0M
2021-05-07 28.51 30.45 28.51 29.75 0.0M
2021-05-06 28.81 28.81 27.92 28.02 0.0M
2021-05-05 30.45 30.50 28.27 28.91 0.0M
2021-05-04 29.70 31.39 27.23 31.39 0.0M
2021-05-03 27.52 29.01 27.48 28.56 0.0M
2021-04-29 27.43 28.51 27.03 27.23 0.0M
2021-04-28 28.81 28.91 27.57 27.67 0.0M
2021-04-27 29.60 29.60 28.61 29.06 0.0M
2021-04-26 29.41 30.10 28.42 29.31 0.0M
2021-04-23 26.53 29.16 25.74 28.96 0.0M
2021-04-22 27.97 28.32 26.34 26.53 0.0M
2021-04-21 28.47 28.47 27.87 27.92 0.0M
2021-04-20 27.92 29.16 27.52 28.51 0.0M
2021-04-19 27.28 29.46 26.98 27.82 0.0M
2021-04-16 26.68 27.23 26.53 26.78 0.0M
2021-04-15 26.63 26.98 26.29 26.44 0.0M
2021-04-14 25.64 27.23 25.25 26.73 0.0M
2021-04-13 26.04 26.04 25.59 25.64 0.0M
2021-04-12 26.04 26.04 25.35 25.84 0.0M
2021-04-09 25.64 25.79 25.45 25.64 0.0M
2021-04-08 25.59 25.94 25.45 25.74 0.0M
2021-04-07 25.79 25.94 25.35 25.74 0.0M
2021-04-06 25.20 25.94 24.95 25.74 0.0M
2021-04-01 25.05 25.20 24.90 25.10 0.0M
2021-03-31 25.40 25.40 24.95 25.20 0.0M
2021-03-30 25.35 25.45 25.20 25.40 0.0M
2021-03-29 25.64 25.64 25.35 25.35 0.0M
2021-03-26 25.64 25.64 25.10 25.50 0.0M
2021-03-25 25.64 25.64 25.15 25.30 0.0M
2021-03-24 24.85 26.39 24.75 25.50 0.0M
2021-03-23 24.90 25.05 24.75 24.80 0.0M
2021-03-22 24.80 24.90 24.65 24.80 0.0M
2021-03-19 24.75 24.80 24.60 24.80 0.0M
2021-03-18 24.90 24.90 24.60 24.65 0.0M
2021-03-17 24.70 24.95 24.55 24.70 0.0M
2021-03-16 24.55 24.95 24.46 24.60 0.0M
2021-03-15 24.46 24.50 24.21 24.41 0.0M
2021-03-12 24.36 24.46 24.16 24.36 0.0M
2021-03-11 24.36 24.36 24.11 24.26 0.0M
2021-03-10 24.26 24.41 24.11 24.16 0.0M
2021-03-09 24.16 24.31 24.11 24.26 0.0M
2021-03-08 24.65 24.65 24.11 24.11 0.0M
2021-03-05 24.36 24.36 23.96 24.36 0.0M
2021-03-04 24.31 24.31 24.06 24.16 0.0M
2021-03-03 24.55 24.70 24.31 24.31 0.0M
2021-03-02 24.60 25.40 24.46 24.46 0.0M
2021-02-26 24.36 24.70 24.16 24.46 0.0M
2021-02-25 24.46 24.55 24.16 24.36 0.0M
2021-02-24 24.55 24.55 23.86 23.96 0.0M
2021-02-23 24.01 24.50 23.66 24.41 0.0M
2021-02-22 24.16 24.41 24.16 24.16 0.0M
2021-02-19 23.86 24.31 23.86 24.31 0.0M
2021-02-18 23.71 24.41 23.71 24.36 0.0M
2021-02-17 23.37 24.01 23.37 23.71 0.0M
2021-02-05 24.06 24.11 23.56 23.56 0.0M
2021-02-04 24.31 24.31 23.71 23.71 0.0M
2021-02-03 23.86 24.26 23.71 24.21 0.0M
2021-02-02 23.66 23.96 23.47 23.47 0.0M
2021-02-01 23.47 23.66 23.22 23.37 0.0M
2021-01-29 23.91 23.96 23.56 23.56 0.0M
2021-01-28 23.66 23.96 23.66 23.76 0.0M
2021-01-27 23.91 23.96 23.56 23.76 0.0M
2021-01-26 23.86 24.06 23.71 23.96 0.0M
2021-01-25 24.21 24.26 23.86 23.91 0.0M
2021-01-22 23.71 24.01 23.47 23.91 0.0M
2021-01-21 23.86 23.96 23.47 23.51 0.0M
2021-01-20 24.36 24.36 23.66 23.86 0.0M
2021-01-19 24.01 24.65 24.01 24.36 0.0M
2021-01-18 24.36 24.36 23.96 24.16 0.0M
2021-01-15 25.15 25.35 24.41 24.46 0.0M
2021-01-14 25.50 25.50 25.05 25.15 0.0M
2021-01-13 25.20 25.45 25.05 25.40 0.0M
2021-01-12 26.19 26.19 25.20 25.20 0.0M
2021-01-11 25.74 25.84 25.50 25.79 0.0M
2021-01-08 25.94 25.94 25.20 25.74 0.0M
2021-01-07 25.64 25.99 25.64 25.94 0.0M
2021-01-06 26.88 27.08 25.54 25.69 0.0M
2021-01-05 27.38 27.38 26.63 26.83 0.0M
2021-01-04 26.39 27.43 26.34 27.43 0.0M