Bai Sha Technology Co Ltd (8401)

8401
🏛️ 대만 →
28.70
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
2024-12-31 29.75 30.00 29.50 30.00 0.1M
2024-12-30 29.80 30.00 29.65 29.65 0.0M
2024-12-27 30.30 30.60 30.05 30.05 0.3M
2024-12-26 30.65 31.00 30.55 30.55 0.0M
2024-12-25 30.80 30.85 30.20 30.55 0.0M
2024-12-24 30.20 30.55 29.85 30.45 0.0M
2024-12-23 29.50 30.25 29.40 30.00 0.0M
2024-12-20 29.45 30.40 29.10 29.30 0.0M
2024-12-19 28.90 29.40 28.75 29.25 0.0M
2024-12-18 29.50 29.60 28.80 29.10 0.1M
2024-12-17 29.40 29.80 28.70 29.30 0.0M
2024-12-16 28.75 29.90 28.75 29.05 0.0M
2024-12-13 28.30 28.45 28.20 28.30 0.0M
2024-12-12 28.20 28.30 28.15 28.25 0.0M
2024-12-11 28.25 28.30 28.00 28.10 0.0M
2024-12-10 28.30 28.30 27.80 27.95 0.0M
2024-12-09 28.70 28.70 27.80 27.85 0.0M
2024-12-06 26.95 27.20 26.80 27.00 0.0M
2024-12-05 27.15 27.15 26.85 26.95 0.0M
2024-12-04 27.00 27.15 26.90 27.15 0.0M
2024-12-03 27.50 27.50 26.90 27.00 0.0M
2024-12-02 27.20 27.40 26.95 27.25 0.0M
2024-11-29 27.20 27.70 27.15 27.40 0.0M
2024-11-28 27.40 27.45 27.20 27.30 0.0M
2024-11-27 27.40 27.60 27.35 27.40 0.0M
2024-11-26 27.40 27.65 27.35 27.40 0.0M
2024-11-25 27.95 27.95 27.55 27.65 0.0M
2024-11-22 27.80 27.80 27.65 27.80 0.0M
2024-11-21 27.80 27.80 27.65 27.80 0.0M
2024-11-20 27.75 27.75 27.65 27.70 0.0M
2024-11-19 27.90 28.00 27.65 27.70 0.0M
2024-11-18 28.30 28.30 27.65 27.90 0.0M
2024-11-15 27.55 28.00 27.50 27.90 0.0M
2024-11-14 28.05 28.05 27.40 27.50 0.0M
2024-11-13 27.35 27.95 27.20 27.95 0.0M
2024-11-12 27.40 27.45 27.20 27.25 0.0M
2024-11-11 27.35 27.40 26.95 27.40 0.0M
2024-11-08 27.00 27.20 26.95 27.20 0.0M
2024-11-07 27.10 27.20 26.90 27.00 0.0M
2024-11-06 26.85 27.10 26.80 27.05 0.0M
2024-11-05 27.00 27.15 27.00 27.10 0.0M
2024-11-04 27.05 27.80 26.80 27.20 0.0M
2024-11-01 26.80 27.15 26.70 27.00 0.0M
2024-10-30 27.25 27.25 26.75 26.90 0.0M
2024-10-29 27.30 27.30 26.80 26.90 0.1M
2024-10-28 27.30 27.30 27.10 27.20 0.0M
2024-10-25 27.30 27.30 27.10 27.20 0.0M
2024-10-24 27.10 27.40 27.00 27.10 0.0M
2024-10-23 26.90 27.10 26.85 27.10 0.0M
2024-10-22 26.90 27.00 26.80 27.00 0.0M
2024-10-21 26.65 26.95 26.55 26.90 0.0M
2024-10-18 27.00 27.05 26.75 26.75 0.0M
2024-10-17 26.95 27.05 26.75 26.90 0.0M
2024-10-16 27.40 27.40 26.90 26.95 0.0M
2024-10-15 27.50 27.50 26.95 27.05 0.0M
2024-10-14 26.75 26.90 26.70 26.80 0.0M
2024-10-11 27.20 27.30 26.70 26.90 0.0M
2024-10-09 27.60 27.60 26.95 27.30 0.0M
2024-10-08 27.05 27.60 27.05 27.60 0.0M
2024-10-07 27.65 27.90 27.65 27.75 0.0M
2024-10-04 27.95 28.00 27.50 27.80 0.0M
2024-10-01 27.95 28.00 27.85 27.95 0.0M
2024-09-30 27.95 28.05 27.90 27.90 0.1M
2024-09-27 28.00 28.00 27.80 27.95 0.0M
2024-09-26 28.10 28.10 27.85 27.85 0.0M
2024-09-25 28.10 28.15 27.95 28.00 0.0M
2024-09-24 27.80 28.00 27.60 28.00 0.1M
2024-09-23 27.90 27.90 27.60 27.60 0.0M
2024-09-20 27.90 27.95 27.55 27.60 0.0M
2024-09-19 27.55 27.85 27.55 27.60 0.0M
2024-09-18 27.30 27.95 27.30 27.50 0.0M
2024-09-16 28.00 28.00 27.40 27.45 0.0M
2024-09-13 27.80 27.85 27.50 27.60 0.0M
2024-09-12 27.15 27.55 27.15 27.35 0.0M
2024-09-11 27.05 27.05 26.70 26.80 0.0M
2024-09-10 27.40 27.40 26.70 26.75 0.0M
2024-09-09 27.05 27.10 26.95 27.10 0.0M
2024-09-06 27.45 27.45 26.55 27.20 0.0M
2024-09-05 27.25 27.50 27.20 27.20 0.0M
2024-09-04 26.40 27.00 26.10 27.00 0.0M
2024-09-03 27.15 27.25 26.80 27.00 0.0M
2024-09-02 27.05 27.30 27.05 27.15 0.0M
2024-08-30 27.30 27.40 27.25 27.30 0.0M
2024-08-29 27.15 27.30 27.15 27.30 0.0M
2024-08-28 27.35 27.40 26.95 27.10 0.0M
2024-08-27 27.00 27.25 26.80 27.10 0.0M
2024-08-26 27.00 27.30 26.95 27.10 0.0M
2024-08-23 26.45 27.00 26.30 27.00 0.0M
2024-08-22 25.60 27.30 25.60 26.35 0.0M
2024-08-21 25.73 25.91 25.64 25.77 0.0M
2024-08-20 25.59 25.64 25.55 25.64 0.0M
2024-08-19 28.40 28.40 27.90 28.00 0.0M
2024-08-16 28.30 28.50 28.20 28.20 0.0M
2024-08-15 28.45 28.45 28.00 28.30 0.0M
2024-08-14 28.30 28.45 28.15 28.15 0.0M
2024-08-13 27.65 28.45 27.65 28.25 0.0M
2024-08-12 27.75 28.00 27.45 27.65 0.0M
2024-08-09 27.90 27.95 27.40 27.50 0.0M
2024-08-08 27.30 27.65 26.70 27.30 0.0M
2024-08-07 25.75 27.25 25.50 26.65 0.0M
2024-08-06 25.75 25.75 24.50 25.30 0.0M
2024-08-05 26.55 26.55 24.00 25.75 0.0M
2024-08-02 26.60 26.85 26.55 26.55 0.0M
2024-08-01 26.55 27.10 26.55 26.85 0.0M
2024-07-31 26.00 26.40 25.95 26.30 0.0M
2024-07-30 25.95 26.20 25.75 26.05 0.0M
2024-07-29 26.65 26.80 25.80 25.85 0.0M
2024-07-26 26.60 26.60 26.45 26.45 0.0M
2024-07-23 26.80 26.80 26.55 26.60 0.0M
2024-07-22 26.60 26.85 25.40 26.60 0.0M
2024-07-19 27.25 27.40 26.50 26.60 0.0M
2024-07-18 27.50 27.60 27.30 27.30 0.0M
2024-07-17 27.55 27.90 27.55 27.75 0.0M
2024-07-16 27.75 28.00 27.70 27.75 0.0M
2024-07-15 27.75 28.00 27.65 27.75 0.0M
2024-07-12 27.70 28.05 27.65 27.75 0.0M
2024-07-11 27.55 28.00 27.40 27.75 0.0M
2024-07-10 27.70 27.70 27.05 27.60 0.0M
2024-07-09 27.70 28.40 27.55 27.80 0.0M
2024-07-08 28.10 28.45 28.10 28.10 0.0M
2024-07-05 28.10 28.35 28.10 28.15 0.0M
2024-07-04 28.00 28.10 28.00 28.05 0.0M
2024-07-03 28.20 28.25 28.00 28.00 0.0M
2024-07-02 28.25 28.35 28.10 28.10 0.0M
2024-07-01 28.20 28.50 28.10 28.20 0.0M
2024-06-28 28.40 28.70 28.05 28.20 0.0M
2024-06-27 28.15 28.45 28.05 28.10 0.0M
2024-06-26 28.20 28.45 28.15 28.15 0.0M
2024-06-25 28.25 28.25 27.80 28.15 0.0M
2024-06-24 28.80 28.80 28.10 28.25 0.0M
2024-06-21 29.00 29.00 28.40 28.60 0.0M
2024-06-20 28.15 28.95 28.00 28.95 0.0M
2024-06-19 28.40 28.45 28.10 28.15 0.0M
2024-06-18 28.45 28.50 28.40 28.40 0.0M
2024-06-17 28.75 28.75 28.40 28.45 0.0M
2024-06-14 28.40 28.45 28.25 28.30 0.0M
2024-06-13 28.50 28.70 28.25 28.30 0.0M
2024-06-12 28.50 28.80 28.35 28.50 0.0M
2024-06-11 28.20 28.50 28.20 28.20 0.0M
2024-06-07 28.15 28.70 28.15 28.35 0.0M
2024-06-06 28.70 28.70 28.20 28.20 0.0M
2024-06-05 28.90 28.90 28.20 28.65 0.0M
2024-06-04 28.75 28.75 28.00 28.35 0.0M
2024-06-03 28.80 29.20 28.40 28.40 0.0M
2024-05-31 28.30 29.40 28.25 28.80 0.0M
2024-05-30 29.00 29.00 28.05 28.20 0.0M
2024-05-29 28.60 29.30 28.25 29.15 0.0M
2024-05-28 27.70 28.80 27.70 28.45 0.0M
2024-05-27 28.20 28.20 27.30 27.35 0.0M
2024-05-24 26.50 28.00 26.50 27.85 0.0M
2024-05-23 27.25 27.25 26.15 26.50 0.0M
2024-05-22 27.75 27.90 27.15 27.20 0.0M
2024-05-21 27.50 27.85 27.40 27.60 0.0M
2024-05-20 27.20 27.65 27.05 27.40 0.0M
2024-05-17 27.00 27.80 27.00 27.20 0.0M
2024-05-16 27.10 27.55 26.90 27.20 0.0M
2024-05-15 28.00 28.00 27.10 27.30 0.0M
2024-05-14 28.10 28.40 27.90 27.95 0.0M
2024-05-13 27.65 28.50 27.35 28.10 0.0M
2024-05-10 27.20 27.75 27.15 27.65 0.0M
2024-05-09 27.80 28.10 27.10 27.10 0.0M
2024-05-08 28.25 28.45 27.00 27.85 0.0M
2024-05-07 28.20 29.70 27.95 28.25 0.0M
2024-05-06 27.60 27.80 26.80 27.80 0.0M
2024-05-03 27.85 28.35 27.20 27.40 0.0M
2024-05-02 26.90 28.50 25.90 27.75 0.0M
2024-04-30 25.20 27.65 25.20 27.00 0.0M
2024-04-29 25.40 25.45 25.00 25.15 0.0M
2024-04-26 25.45 25.45 25.10 25.20 0.0M
2024-04-25 25.85 25.85 25.25 25.35 0.0M
2024-04-24 25.15 25.65 25.10 25.65 0.0M
2024-04-23 25.15 25.35 24.85 25.05 0.0M
2024-04-22 24.35 24.85 24.30 24.70 0.0M
2024-04-19 24.95 25.00 24.00 24.35 0.0M
2024-04-18 25.00 25.00 24.85 24.85 0.0M
2024-04-17 24.70 25.00 24.70 24.90 0.0M
2024-04-16 25.50 25.50 24.35 24.50 0.0M
2024-04-15 25.35 25.60 25.25 25.50 0.0M
2024-04-12 25.10 25.50 25.05 25.40 0.0M
2024-04-11 25.30 25.30 24.95 25.10 0.0M
2024-04-10 25.10 25.45 25.00 25.30 0.0M
2024-04-09 25.90 25.95 24.70 24.90 0.0M
2024-04-08 25.10 25.85 25.10 25.50 0.0M
2024-04-03 25.15 25.25 25.05 25.10 0.0M
2024-04-02 24.85 25.35 24.85 25.15 0.0M
2024-04-01 24.90 24.90 24.50 24.50 0.0M
2024-03-29 23.80 24.60 23.75 24.60 0.0M
2024-03-28 24.05 24.15 23.70 23.80 0.0M
2024-03-27 24.20 24.20 23.85 23.95 0.0M
2024-03-26 25.10 25.25 24.95 25.00 0.0M
2024-03-25 25.00 25.20 24.70 25.10 0.0M
2024-03-22 24.85 25.10 24.55 24.70 0.0M
2024-03-21 24.90 25.15 24.75 24.75 0.0M
2024-03-20 25.00 25.15 24.70 24.85 0.0M
2024-03-19 24.70 25.20 24.70 24.90 0.0M
2024-03-18 24.65 24.70 24.45 24.70 0.0M
2024-03-15 25.05 25.05 24.55 24.60 0.0M
2024-03-14 24.60 25.10 24.60 24.80 0.0M
2024-03-13 25.15 25.45 24.55 24.55 0.0M
2024-03-12 23.95 25.15 23.95 25.00 0.0M
2024-03-11 24.00 24.30 23.75 24.00 0.0M
2024-03-08 25.45 25.45 24.00 24.70 0.0M
2024-03-07 26.05 27.95 25.10 25.25 0.0M
2024-03-06 25.15 26.00 24.60 25.75 0.0M
2024-03-05 26.20 26.20 24.35 25.10 0.0M
2024-03-04 25.00 25.70 24.65 25.70 0.0M
2024-03-01 22.75 23.40 22.70 23.40 0.0M
2024-02-29 21.30 21.40 21.25 21.30 0.0M
2024-02-27 21.45 21.45 21.10 21.25 0.0M
2024-02-26 21.45 21.50 21.35 21.45 0.0M
2024-02-23 21.55 21.55 21.40 21.40 0.0M
2024-02-22 21.50 21.55 21.35 21.50 0.0M
2024-02-21 21.60 21.65 21.40 21.45 0.0M
2024-02-20 21.40 21.60 21.35 21.45 0.0M
2024-02-19 21.25 21.55 21.20 21.35 0.0M
2024-02-16 21.00 21.30 21.00 21.25 0.0M
2024-02-15 20.60 21.00 20.60 20.95 0.0M
2024-02-05 20.60 20.75 20.50 20.60 0.0M
2024-02-02 20.60 20.75 20.55 20.60 0.0M
2024-02-01 20.55 20.70 20.55 20.60 0.0M
2024-01-31 20.70 20.75 20.60 20.60 0.0M
2024-01-30 20.85 20.85 20.70 20.70 0.0M
2024-01-29 20.85 20.85 20.75 20.75 0.0M
2024-01-26 20.85 20.85 20.75 20.80 0.0M
2024-01-25 20.85 20.90 20.70 20.75 0.0M
2024-01-24 20.85 20.90 20.80 20.80 0.0M
2024-01-23 20.65 20.80 20.60 20.75 0.0M
2024-01-22 20.60 20.70 20.60 20.65 0.0M
2024-01-19 20.50 20.80 20.50 20.65 0.0M
2024-01-18 20.50 20.70 20.50 20.50 0.0M
2024-01-17 20.75 20.75 20.50 20.50 0.0M
2024-01-16 20.75 20.80 20.70 20.70 0.0M
2024-01-15 20.65 20.80 20.50 20.75 0.0M
2024-01-12 20.60 20.65 20.60 20.60 0.0M
2024-01-11 20.45 20.55 20.45 20.55 0.0M
2024-01-10 20.45 20.60 20.40 20.45 0.0M
2024-01-09 20.85 20.85 20.40 20.45 0.0M
2024-01-08 21.05 21.10 20.85 20.85 0.0M
2024-01-05 21.10 21.20 21.10 21.10 0.0M
2024-01-04 21.10 21.15 21.05 21.10 0.0M
2024-01-03 21.10 21.10 21.05 21.10 0.0M
2024-01-02 21.20 21.20 21.05 21.15 0.0M