Awea Mechantronic Co Ltd (1530)

1530
🏛️ 대만 →
27.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 27.50 27.50 27.45 27.50 0.0M
2025-09-26 27.75 27.75 27.45 27.45 0.0M
2025-09-25 27.75 27.75 27.75 27.75 0.0M
2025-09-24 27.80 27.95 27.80 27.90 0.0M
2025-09-23 27.85 28.05 27.85 28.05 0.0M
2025-09-22 28.05 28.05 27.95 27.95 0.0M
2025-09-19 27.90 28.20 27.90 28.15 0.0M
2025-09-18 27.80 28.15 27.80 27.90 0.0M
2025-09-17 27.40 27.60 27.40 27.60 0.0M
2025-09-16 27.70 27.75 27.55 27.60 0.0M
2025-09-15 28.00 28.00 27.20 27.70 0.0M
2025-09-12 27.35 28.00 27.35 28.00 0.0M
2025-09-11 27.55 27.55 27.35 27.35 0.0M
2025-09-10 27.90 28.00 27.45 27.50 0.1M
2025-09-09 28.10 28.10 28.10 28.10 0.0M
2025-09-08 28.00 28.00 27.80 27.90 0.0M
2025-09-05 28.00 28.15 28.00 28.05 0.0M
2025-09-04 28.05 28.20 27.55 27.90 0.0M
2025-09-03 28.00 28.00 27.60 27.80 0.0M
2025-09-02 27.65 27.65 27.65 27.65 0.0M
2025-09-01 27.95 28.00 27.65 27.65 0.0M
2025-08-29 28.00 28.00 27.90 27.95 0.0M
2025-08-28 28.00 28.25 28.00 28.00 0.0M
2025-08-27 28.10 28.20 27.95 27.95 0.0M
2025-08-26 28.30 28.35 28.15 28.15 0.0M
2025-08-25 28.20 28.50 28.15 28.40 0.0M
2025-08-22 28.10 28.40 28.05 28.10 0.0M
2025-08-21 28.00 28.35 28.00 28.00 0.0M
2025-08-20 28.50 28.50 28.15 28.20 0.0M
2025-08-19 29.00 29.00 28.60 28.70 0.0M
2025-08-18 29.00 29.15 28.90 29.00 0.0M
2025-08-15 28.80 29.25 28.75 29.15 0.0M
2025-08-14 28.70 29.00 28.70 28.85 0.0M
2025-08-13 28.90 29.00 28.70 29.00 0.1M
2025-08-12 28.80 29.20 28.70 28.85 0.0M
2025-08-11 29.50 29.50 28.80 28.80 0.0M
2025-08-08 29.00 30.30 29.00 29.85 0.2M
2025-08-07 28.50 29.20 28.50 28.80 0.0M
2025-08-06 28.80 29.25 28.25 28.45 0.0M
2025-08-05 28.25 28.35 28.25 28.30 0.0M
2025-08-04 27.95 28.50 27.95 28.35 0.0M
2025-08-01 27.85 28.45 27.85 28.45 0.0M
2025-07-31 28.65 28.65 28.35 28.35 0.0M
2025-07-30 28.50 28.60 28.50 28.60 0.0M
2025-07-29 28.50 28.55 28.00 28.05 0.0M
2025-07-28 28.60 28.60 28.50 28.50 0.0M
2025-07-25 28.45 28.60 28.45 28.60 0.0M
2025-07-24 28.50 28.75 28.45 28.45 0.0M
2025-07-23 28.30 28.75 28.20 28.50 0.0M
2025-07-22 28.30 28.35 28.00 28.05 0.0M
2025-07-21 28.35 28.35 28.35 28.35 0.0M
2025-07-18 28.75 28.85 28.35 28.35 0.1M
2025-07-17 28.45 28.45 28.35 28.35 0.0M
2025-07-16 28.30 28.45 28.25 28.45 0.0M
2025-07-15 28.45 28.55 28.20 28.25 0.0M
2025-07-14 28.70 28.70 28.20 28.20 0.0M
2025-07-11 28.20 28.75 28.00 28.70 0.0M
2025-07-10 28.15 28.50 28.15 28.20 0.0M
2025-07-09 28.00 28.10 28.00 28.00 0.0M
2025-07-08 28.15 28.15 27.60 27.80 0.0M
2025-07-07 28.85 28.85 28.20 28.20 0.0M
2025-07-04 29.10 29.10 28.30 28.45 0.1M
2025-07-03 29.10 29.55 29.10 29.35 0.0M
2025-07-02 29.65 29.65 28.90 28.90 0.0M
2025-07-01 29.80 30.65 29.80 30.45 0.1M
2025-06-30 30.10 30.10 29.80 29.80 0.0M
2025-06-27 30.10 30.75 29.90 30.10 0.0M
2025-06-26 29.55 30.45 29.55 30.05 0.0M
2025-06-25 29.50 29.95 29.50 29.85 0.0M
2025-06-24 29.25 29.80 29.25 29.50 0.0M
2025-06-23 29.55 29.55 28.05 29.00 0.1M
2025-06-20 30.30 30.35 29.65 29.80 0.0M
2025-06-19 31.00 31.10 30.30 30.30 0.1M
2025-06-18 31.30 31.30 31.05 31.05 0.0M
2025-06-17 31.60 31.60 31.00 31.40 0.0M
2025-06-16 31.65 31.70 31.55 31.55 0.0M
2025-06-13 32.80 32.80 31.75 31.75 0.0M
2025-06-12 32.35 32.80 32.25 32.40 0.0M
2025-06-11 32.65 32.65 32.25 32.45 0.1M
2025-06-10 32.75 33.00 32.65 32.65 0.2M
2025-06-09 32.45 32.85 32.30 32.55 0.1M
2025-06-06 32.40 32.50 32.25 32.45 0.1M
2025-06-05 32.40 32.50 31.95 32.20 0.1M
2025-06-04 31.95 32.40 31.90 32.35 0.1M
2025-06-03 31.65 32.45 31.65 31.70 0.1M
2025-06-02 32.30 32.50 31.55 31.60 0.1M
2025-05-29 32.00 32.50 31.85 32.30 0.1M
2025-05-28 32.15 32.45 31.70 32.20 0.1M
2025-05-27 32.35 32.70 31.75 31.75 0.1M
2025-05-26 32.00 32.50 31.65 31.70 0.2M
2025-05-23 32.10 32.50 32.00 32.00 0.1M
2025-05-22 32.30 32.50 32.05 32.10 0.1M
2025-05-21 32.00 32.55 32.00 32.45 0.2M
2025-05-20 32.00 32.45 31.90 32.25 0.1M
2025-05-19 31.80 32.10 31.55 31.75 0.2M
2025-05-16 31.30 32.00 31.25 31.60 0.1M
2025-05-15 31.30 31.85 30.50 31.85 0.2M
2025-05-14 31.60 31.85 31.60 31.60 0.1M
2025-05-13 30.30 31.95 30.30 31.40 0.3M
2025-05-12 29.85 30.50 29.85 30.15 0.2M
2025-05-09 30.00 30.20 30.00 30.10 0.0M
2025-05-08 29.50 30.10 29.50 29.65 0.1M
2025-05-07 29.10 29.50 28.50 29.25 0.1M
2025-05-06 28.80 29.65 28.00 29.05 0.1M
2025-05-05 30.60 30.75 29.30 29.60 0.1M
2025-05-02 30.75 30.95 30.40 30.65 0.1M
2025-04-30 30.40 32.00 30.25 30.25 0.1M
2025-04-29 30.10 30.55 30.00 30.15 0.2M
2025-04-28 30.55 30.55 30.10 30.20 0.0M
2025-04-25 30.50 30.95 30.05 30.40 0.1M
2025-04-24 30.35 30.40 30.05 30.30 0.0M
2025-04-23 30.00 31.00 29.30 30.40 0.2M
2025-04-22 29.10 30.15 28.95 29.40 0.1M
2025-04-21 30.70 30.75 29.50 29.50 0.2M
2025-04-18 30.75 31.60 30.05 30.70 0.4M
2025-04-17 28.70 31.20 28.70 29.60 0.7M
2025-04-16 27.60 29.90 27.60 28.70 0.4M
2025-04-15 27.00 27.50 27.00 27.40 0.1M
2025-04-14 27.55 27.80 26.85 26.90 0.2M
2025-04-11 27.00 27.60 25.00 27.50 0.2M
2025-04-10 27.00 27.10 26.80 27.10 0.0M
2025-04-09 27.10 27.10 24.40 24.65 0.3M
2025-04-08 27.30 27.60 26.60 27.10 0.2M
2025-04-07 28.45 28.45 28.45 28.45 0.1M
2025-04-02 31.70 32.00 31.50 31.60 0.1M
2025-04-01 31.10 31.60 30.70 31.50 0.1M
2025-03-31 30.45 30.60 30.00 30.40 0.1M
2025-03-28 31.60 32.20 31.20 31.30 0.1M
2025-03-27 32.30 32.40 31.85 31.85 0.1M
2025-03-26 32.30 32.30 31.95 32.30 0.0M
2025-03-25 32.10 32.30 31.95 32.00 0.0M
2025-03-24 31.65 32.10 31.65 31.90 0.1M
2025-03-21 32.30 32.30 31.95 32.00 0.1M
2025-03-20 32.00 32.35 31.85 32.20 0.1M
2025-03-19 32.65 32.65 32.05 32.30 0.0M
2025-03-18 32.30 32.65 32.30 32.65 0.1M
2025-03-17 32.55 32.65 32.25 32.45 0.1M
2025-03-14 32.35 32.60 32.35 32.40 0.0M
2025-03-13 32.60 32.70 32.25 32.35 0.0M
2025-03-12 32.45 32.80 32.45 32.60 0.0M
2025-03-11 32.50 32.65 32.00 32.65 0.1M
2025-03-10 33.10 33.15 32.30 33.15 0.1M
2025-03-07 32.55 32.80 32.50 32.80 0.0M
2025-03-06 33.45 33.45 32.70 32.80 0.1M
2025-03-05 33.25 33.40 32.85 33.20 0.1M
2025-03-04 32.50 33.30 32.00 33.05 0.1M
2025-03-03 33.40 33.40 32.30 32.50 0.1M
2025-02-27 33.05 35.00 33.00 33.05 0.5M
2025-02-26 33.15 33.20 32.60 32.80 0.1M
2025-02-25 33.50 33.80 33.15 33.15 0.2M
2025-02-24 33.00 33.95 32.65 33.50 0.3M
2025-02-21 32.30 33.15 32.30 33.00 0.2M
2025-02-20 32.30 32.60 32.15 32.30 0.1M
2025-02-19 31.85 32.35 31.85 32.25 0.1M
2025-02-18 31.95 32.40 31.80 31.85 0.1M
2025-02-17 31.70 32.20 31.70 31.95 0.1M
2025-02-14 31.50 31.90 31.30 31.70 0.1M
2025-02-13 31.60 31.70 31.30 31.70 0.0M
2025-02-12 31.95 31.95 31.50 31.60 0.1M
2025-02-11 31.15 31.60 31.15 31.35 0.1M
2025-02-10 30.80 31.00 30.70 30.90 0.0M
2025-02-07 31.15 31.35 30.90 30.95 0.0M
2025-02-06 30.30 31.10 30.10 31.00 0.1M
2025-02-05 30.20 30.30 30.15 30.15 0.0M
2025-02-04 30.00 30.20 30.00 30.00 0.0M
2025-02-03 30.00 30.20 29.60 30.20 0.1M
2025-01-22 30.00 30.20 30.00 30.05 0.0M
2025-01-21 30.00 30.10 30.00 30.00 0.0M
2025-01-20 30.30 30.30 30.10 30.15 0.0M
2025-01-17 30.30 30.45 30.25 30.30 0.0M
2025-01-16 30.50 30.55 30.40 30.40 0.0M
2025-01-15 30.25 30.45 30.10 30.35 0.0M
2025-01-14 30.00 30.15 30.00 30.10 0.0M
2025-01-13 30.00 30.05 29.75 29.80 0.1M
2025-01-10 29.85 30.00 29.85 30.00 0.0M
2025-01-09 30.25 30.35 30.00 30.00 0.1M
2025-01-08 30.25 30.45 30.10 30.25 0.1M
2025-01-07 31.05 31.10 30.30 30.35 0.1M
2025-01-06 31.00 31.40 30.45 31.00 0.1M
2025-01-03 32.20 32.65 31.50 31.55 0.3M
2025-01-02 31.60 32.25 31.15 31.60 0.3M