Baotek Industrial Materials Ltd (5340)

5340
🏛️ 대만 →
49.40
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 45.10 49.40 45.10 49.40 3.7M
2025-09-30 44.30 45.00 43.95 44.95 0.6M
2025-09-26 45.90 45.90 43.60 43.90 1.2M
2025-09-25 45.10 47.40 45.10 45.85 1.6M
2025-09-24 45.90 45.95 45.00 45.20 0.9M
2025-09-23 47.40 48.05 45.85 45.85 1.5M
2025-09-22 46.95 47.20 46.50 46.90 0.6M
2025-09-19 46.05 48.00 45.65 46.50 2.4M
2025-09-18 46.20 46.75 45.50 45.85 0.9M
2025-09-17 46.55 47.00 45.70 45.90 1.0M
2025-09-16 46.60 46.90 46.00 46.50 1.2M
2025-09-15 47.90 47.90 46.30 46.40 1.9M
2025-09-12 49.80 49.80 48.00 48.05 2.2M
2025-09-11 52.00 52.30 49.00 49.20 2.6M
2025-09-10 53.50 54.00 52.00 52.00 2.1M
2025-09-09 51.80 54.50 51.80 52.90 4.8M
2025-09-08 52.00 52.00 50.80 50.90 1.1M
2025-09-05 52.00 52.00 51.10 51.30 1.4M
2025-09-04 53.20 53.60 50.80 51.00 3.0M
2025-09-03 53.10 54.50 52.60 52.70 2.6M
2025-09-02 55.10 57.00 52.10 52.70 5.7M
2025-09-01 57.60 58.50 52.70 55.40 7.9M
2025-08-29 54.70 57.60 53.30 57.60 6.5M
2025-08-28 55.50 55.70 54.00 54.10 2.6M
2025-08-27 52.90 56.60 52.80 55.40 7.2M
2025-08-26 53.30 53.40 51.60 52.00 1.9M
2025-08-25 54.00 54.80 52.70 52.70 2.3M
2025-08-22 54.50 54.50 52.10 52.70 3.2M
2025-08-21 55.00 56.50 54.50 54.80 5.9M
2025-08-20 54.10 55.10 50.80 55.00 8.5M
2025-08-19 61.50 61.60 54.90 55.00 14.9M
2025-08-18 57.10 61.40 56.80 60.90 18.7M
2025-08-15 57.60 59.20 55.70 56.50 15.1M
2025-08-14 57.60 60.30 56.10 57.40 21.6M
2025-08-13 55.50 58.10 53.40 57.30 32.8M
2025-08-12 48.50 52.90 48.20 52.90 17.6M
2025-08-11 46.45 48.85 45.45 48.15 4.3M
2025-08-08 46.40 47.65 46.15 46.45 2.5M
2025-08-07 47.80 48.10 46.45 46.45 2.3M
2025-08-06 47.60 47.85 46.80 47.15 1.8M
2025-08-05 48.80 49.45 47.45 47.60 4.2M
2025-08-04 49.95 50.10 48.25 48.65 4.9M
2025-08-01 51.30 52.60 50.50 50.70 9.3M
2025-07-31 49.50 53.50 49.50 52.00 22.9M
2025-07-30 48.85 49.50 47.70 49.00 6.0M
2025-07-29 49.35 50.70 47.30 48.85 10.1M
2025-07-28 47.00 49.95 46.10 48.55 7.4M
2025-07-25 46.85 47.40 45.85 46.85 2.9M
2025-07-24 45.30 46.65 44.65 46.65 2.4M
2025-07-23 44.20 46.75 44.20 44.90 2.8M
2025-07-22 45.20 47.80 43.85 43.85 5.0M
2025-07-21 45.35 45.80 44.60 44.70 1.0M
2025-07-18 46.55 46.70 44.80 45.55 3.4M
2025-07-17 46.40 48.20 45.20 46.80 7.3M
2025-07-16 46.20 50.20 46.10 46.50 18.7M
2025-07-15 43.85 46.95 43.80 45.80 9.6M
2025-07-14 43.80 44.20 43.25 43.65 0.8M
2025-07-11 45.50 45.50 43.80 43.80 2.1M
2025-07-10 42.75 45.90 42.40 45.40 4.0M
2025-07-09 41.20 42.45 41.00 42.20 0.9M
2025-07-08 40.50 41.20 40.10 41.10 0.5M
2025-07-07 40.80 41.80 40.10 40.70 0.6M
2025-07-04 42.30 43.15 40.80 40.80 0.9M
2025-07-03 43.00 43.20 42.00 42.25 0.6M
2025-07-02 43.60 43.60 42.60 42.60 0.8M
2025-07-01 44.50 45.00 43.10 43.35 1.8M
2025-06-30 42.40 45.25 42.25 44.25 3.2M
2025-06-27 42.45 42.75 41.20 41.20 0.4M
2025-06-26 42.30 43.15 42.00 42.00 0.8M
2025-06-25 41.50 42.20 40.80 41.85 0.7M
2025-06-24 41.15 42.45 41.15 41.35 0.7M
2025-06-23 40.10 41.00 39.75 41.00 0.4M
2025-06-20 42.00 42.35 40.85 40.95 0.7M
2025-06-19 43.00 43.10 42.00 42.00 0.7M
2025-06-18 43.20 43.90 42.65 42.65 0.7M
2025-06-17 44.30 45.15 43.00 43.00 1.3M
2025-06-16 42.90 44.90 42.65 44.30 1.4M
2025-06-13 43.50 45.00 43.25 43.25 1.3M
2025-06-12 44.55 44.85 43.65 43.80 1.6M
2025-06-11 46.10 46.25 44.50 44.55 3.3M
2025-06-10 47.30 49.25 46.20 46.65 10.0M
2025-06-09 44.80 47.40 43.35 47.30 6.7M
2025-06-06 44.60 45.80 44.50 44.75 2.2M
2025-06-05 45.70 45.95 44.20 45.50 5.8M
2025-06-04 43.35 45.80 43.15 45.20 7.1M
2025-06-03 44.70 46.25 42.95 43.35 6.7M
2025-06-02 41.60 43.30 41.15 42.15 1.8M
2025-05-29 43.90 43.90 41.00 42.00 5.0M
2025-05-28 41.90 44.20 41.15 44.20 6.6M
2025-05-27 42.35 43.50 40.55 40.70 3.7M
2025-05-26 39.80 40.65 39.05 40.15 0.6M
2025-05-23 39.00 40.75 38.65 39.30 1.2M
2025-05-22 39.45 39.45 38.70 38.75 0.2M
2025-05-21 39.45 40.20 39.30 39.45 0.5M
2025-05-20 38.90 39.75 38.70 39.45 0.5M
2025-05-19 38.20 39.20 38.20 38.60 0.4M
2025-05-16 40.25 40.45 38.45 38.50 1.0M
2025-05-15 40.35 40.45 39.40 39.40 0.5M
2025-05-14 41.20 41.20 39.90 40.05 0.7M
2025-05-13 39.85 41.00 39.85 40.00 1.3M
2025-05-12 41.00 41.50 38.60 39.60 2.1M
2025-05-09 35.25 37.85 35.25 37.85 0.9M
2025-05-08 33.50 34.95 33.50 34.45 0.2M
2025-05-07 33.00 33.50 33.00 33.10 0.2M
2025-05-06 31.65 33.20 31.65 33.00 0.1M
2025-05-05 33.70 33.80 31.95 32.40 0.2M
2025-05-02 32.95 34.05 32.95 33.60 0.3M
2025-04-30 32.60 33.20 32.05 32.50 0.2M
2025-04-29 32.00 32.50 31.50 32.30 0.1M
2025-04-28 31.30 32.15 31.30 32.10 0.1M
2025-04-25 30.60 31.35 30.60 31.10 0.2M
2025-04-24 30.80 31.00 30.40 30.45 0.1M
2025-04-23 29.70 30.80 29.70 30.55 0.2M
2025-04-22 29.45 29.60 29.00 29.10 0.1M
2025-04-21 30.10 30.10 29.30 29.60 0.1M
2025-04-18 30.20 30.45 30.10 30.30 0.1M
2025-04-17 30.10 30.50 29.60 30.20 0.1M
2025-04-16 31.10 31.15 30.15 30.30 0.2M
2025-04-15 30.00 31.35 30.00 31.10 0.3M
2025-04-14 29.45 31.70 29.45 30.00 0.3M
2025-04-11 28.60 29.50 27.00 29.50 0.6M
2025-04-10 28.70 28.75 28.40 28.75 0.4M
2025-04-09 26.20 27.60 26.15 26.15 0.9M
2025-04-08 29.05 29.05 29.05 29.05 0.3M
2025-04-07 32.25 32.25 32.25 32.25 0.1M
2025-04-02 35.45 36.05 34.90 35.80 0.2M
2025-04-01 34.20 35.50 34.20 35.50 0.4M
2025-03-31 35.30 35.30 34.05 34.05 0.7M
2025-03-28 37.20 37.25 35.60 36.25 0.7M
2025-03-27 37.60 37.80 37.15 37.60 0.2M
2025-03-26 37.65 38.60 37.65 38.15 0.3M
2025-03-25 39.25 39.45 37.40 37.60 0.5M
2025-03-24 38.50 40.10 38.45 38.80 0.6M
2025-03-21 38.40 38.70 38.20 38.40 0.2M
2025-03-20 38.10 38.60 38.10 38.40 0.3M
2025-03-19 38.75 38.80 37.90 37.90 0.2M
2025-03-18 39.00 39.40 38.65 38.70 0.2M
2025-03-17 39.35 39.60 39.00 39.00 0.2M
2025-03-14 39.40 41.15 39.05 39.25 1.2M
2025-03-13 38.80 39.35 37.80 37.80 0.3M
2025-03-12 38.30 38.80 38.30 38.60 0.2M
2025-03-11 39.00 39.00 37.40 38.30 0.4M
2025-03-10 39.40 39.75 38.80 39.40 0.2M
2025-03-07 39.40 39.80 38.55 38.55 0.3M
2025-03-06 39.90 40.35 39.40 39.40 0.2M
2025-03-05 39.10 39.80 39.05 39.80 0.3M
2025-03-04 38.85 39.60 38.30 39.20 0.3M
2025-03-03 40.20 40.40 39.45 39.45 0.6M
2025-02-27 42.80 43.25 40.80 40.80 0.0M
2025-02-26 40.35 42.55 40.10 42.40 0.0M
2025-02-25 40.45 40.65 40.25 40.50 0.0M
2025-02-24 40.50 40.75 40.20 40.75 0.0M
2025-02-21 40.65 41.75 40.50 40.50 0.0M
2025-02-20 40.80 41.15 40.20 40.20 0.0M
2025-02-19 41.85 42.05 41.00 41.00 0.0M
2025-02-18 42.20 42.40 41.70 41.75 0.0M
2025-02-17 41.90 43.25 41.55 42.05 0.0M
2025-02-14 42.25 42.70 41.55 41.55 0.0M
2025-02-13 41.95 43.50 41.25 42.10 0.0M
2025-02-12 42.80 43.35 41.90 41.95 0.0M
2025-02-11 43.70 44.10 42.00 42.00 0.0M
2025-02-10 43.65 44.35 42.80 44.00 0.0M
2025-02-07 39.75 43.60 39.70 43.60 0.0M
2025-02-06 37.80 40.40 37.80 39.65 0.0M
2025-02-05 35.95 38.75 35.95 37.80 0.0M
2025-02-04 36.40 36.40 35.65 35.90 0.0M
2025-02-03 36.60 36.70 35.80 36.50 0.0M
2025-01-22 36.90 37.00 36.60 36.85 0.0M
2025-01-21 37.00 37.50 36.60 36.95 0.0M
2025-01-20 36.60 37.20 36.30 37.20 0.0M
2025-01-17 36.50 36.50 35.90 36.50 0.0M
2025-01-16 36.50 37.10 36.35 36.55 0.0M
2025-01-15 36.95 36.95 36.25 36.50 0.0M
2025-01-14 35.85 36.80 35.50 36.70 0.0M
2025-01-13 37.50 37.50 35.30 35.30 0.0M
2025-01-10 36.15 37.95 36.15 37.50 0.3M
2025-01-09 38.20 38.20 36.40 36.45 0.0M
2025-01-08 38.60 38.60 38.00 38.10 0.0M
2025-01-07 39.00 39.35 38.65 38.65 0.0M
2025-01-06 38.90 38.95 38.45 38.80 0.0M
2025-01-03 38.90 39.45 38.50 38.50 0.3M
2025-01-02 39.45 39.50 38.90 38.90 0.0M