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
2021-12-30 37.30 37.30 36.80 36.90 0.0M
2021-12-29 36.90 37.55 36.65 37.00 0.0M
2021-12-28 37.65 37.65 36.60 36.90 0.0M
2021-12-27 36.90 37.65 36.80 37.35 0.0M
2021-12-24 36.65 37.00 36.55 36.90 0.0M
2021-12-23 37.10 37.10 36.55 36.80 0.0M
2021-12-22 37.00 37.00 36.40 36.55 0.0M
2021-12-21 36.50 36.90 35.80 36.75 0.0M
2021-12-20 37.25 37.35 36.00 36.50 0.0M
2021-12-17 37.40 37.40 36.80 37.25 0.0M
2021-12-16 37.60 37.70 37.35 37.35 0.0M
2021-12-15 37.55 37.80 37.25 37.35 0.0M
2021-12-14 37.80 37.90 37.25 37.25 0.0M
2021-12-13 38.45 38.45 37.95 38.00 0.0M
2021-12-10 38.15 38.45 38.00 38.30 0.0M
2021-12-09 38.90 38.90 38.30 38.45 0.0M
2021-12-08 38.50 39.45 38.20 38.95 0.0M
2021-12-07 38.65 38.70 38.00 38.15 0.0M
2021-12-06 38.50 38.60 38.00 38.25 0.0M
2021-12-03 38.45 38.45 38.00 38.25 0.0M
2021-12-02 39.35 39.35 38.20 38.25 0.0M
2021-12-01 38.60 38.80 38.40 38.60 0.0M
2021-11-30 38.10 38.80 38.10 38.60 0.0M
2021-11-29 38.45 38.80 37.70 38.15 0.0M
2021-11-26 39.80 40.00 38.90 39.00 0.0M
2021-11-25 39.65 40.20 39.40 39.80 0.0M
2021-11-24 38.95 39.25 38.85 39.10 0.0M
2021-11-23 39.00 39.30 38.60 38.75 0.0M
2021-11-22 38.80 39.25 38.80 39.00 0.0M
2021-11-19 39.85 40.50 39.30 39.35 0.0M
2021-11-18 39.10 41.50 39.10 39.85 0.0M
2021-11-17 39.40 39.40 38.75 38.80 0.0M
2021-11-16 39.50 39.50 38.90 38.90 0.0M
2021-11-15 38.70 39.75 38.70 39.50 0.0M
2021-11-12 38.85 39.20 38.55 39.10 0.0M
2021-11-11 39.45 39.45 38.40 39.00 0.0M
2021-11-10 39.85 39.85 39.30 39.45 0.0M
2021-11-09 40.00 40.00 39.65 39.85 0.0M
2021-11-08 41.15 41.15 39.50 39.80 0.0M
2021-11-05 41.35 41.35 40.50 40.80 0.0M
2021-11-04 41.00 42.80 40.75 40.75 0.0M
2021-11-03 40.65 41.30 40.50 40.90 0.0M
2021-11-02 42.50 42.50 40.45 40.50 0.0M
2021-11-01 41.60 42.60 41.25 42.00 0.0M
2021-10-29 40.00 42.75 40.00 41.30 0.0M
2021-10-28 40.15 40.15 39.60 39.70 0.0M
2021-10-27 40.20 40.20 39.55 39.75 0.0M
2021-10-26 39.80 40.40 39.70 39.75 0.0M
2021-10-25 40.20 40.20 39.50 39.75 0.0M
2021-10-22 40.60 41.40 39.95 40.20 0.0M
2021-10-21 41.80 42.05 41.10 41.10 0.0M
2021-10-20 44.35 44.35 41.80 41.80 0.0M
2021-10-19 40.90 42.85 40.80 41.95 0.0M
2021-10-18 40.85 41.60 40.50 40.50 0.0M
2021-10-15 39.75 41.15 39.75 41.10 0.0M
2021-10-14 39.45 39.85 39.20 39.70 0.0M
2021-10-13 39.80 39.85 38.95 38.95 0.0M
2021-10-12 40.50 40.65 39.20 39.25 0.0M
2021-10-08 41.60 41.60 40.80 40.80 0.0M
2021-10-07 40.75 41.95 40.50 41.45 0.0M
2021-10-06 41.00 41.45 40.00 40.05 0.0M
2021-10-05 40.50 41.45 40.00 40.95 0.0M
2021-10-04 43.05 43.55 40.50 41.00 0.0M
2021-10-01 44.70 45.75 42.15 42.60 0.0M
2021-09-30 46.00 49.00 45.80 46.00 0.0M
2021-09-29 42.50 46.00 42.50 44.80 0.0M
2021-09-28 45.50 45.90 42.75 44.10 0.0M
2021-09-27 46.50 46.90 45.10 46.00 0.0M
2021-09-24 45.45 47.15 45.40 46.30 0.0M
2021-09-23 45.90 47.80 45.05 45.50 0.0M
2021-09-22 41.30 45.90 41.25 44.50 0.0M
2021-09-17 44.20 44.40 43.25 43.35 0.0M
2021-09-16 43.90 46.20 43.65 44.20 0.0M
2021-09-15 42.85 43.30 42.10 43.30 0.0M
2021-09-14 42.10 43.20 41.75 42.65 0.0M
2021-09-13 40.60 43.20 40.60 42.75 0.0M
2021-09-10 41.50 41.50 40.30 40.60 0.0M
2021-09-09 39.05 41.55 38.90 41.50 0.0M
2021-09-08 40.55 41.70 38.15 38.70 0.0M
2021-09-07 41.90 42.50 40.00 40.55 0.0M
2021-09-06 43.50 43.95 41.25 41.40 0.0M
2021-09-03 44.90 45.80 43.45 43.85 0.0M
2021-09-02 43.45 45.80 42.60 43.30 0.0M
2021-09-01 44.00 44.15 41.80 42.20 0.0M
2021-08-31 39.65 42.10 39.60 41.15 0.0M
2021-08-30 39.75 39.75 39.25 39.50 0.0M
2021-08-27 36.45 39.80 36.35 39.20 0.0M
2021-08-26 36.45 36.65 36.00 36.20 0.0M
2021-08-25 35.55 36.55 35.50 35.90 0.0M
2021-08-24 36.55 36.55 35.05 35.80 0.0M
2021-08-23 34.50 36.20 34.45 36.00 0.0M
2021-08-20 34.55 35.00 34.05 34.25 0.0M
2021-08-19 35.50 35.50 33.95 34.20 0.0M
2021-08-18 34.00 35.85 33.80 35.45 0.0M
2021-08-17 35.15 35.80 34.20 34.25 0.0M
2021-08-16 35.20 36.80 33.60 35.15 0.0M
2021-08-13 39.15 39.15 36.50 36.75 0.0M
2021-08-12 38.40 39.25 37.60 38.80 0.0M
2021-08-11 40.35 40.85 36.50 38.30 0.0M
2021-08-10 43.05 43.30 39.85 40.35 0.0M
2021-08-09 44.50 44.85 42.45 42.80 0.0M
2021-08-06 41.00 43.20 40.20 42.50 0.0M
2021-08-05 43.10 44.90 39.85 40.00 0.0M
2021-08-04 46.05 48.80 43.60 43.65 0.0M
2021-08-03 46.70 47.40 46.00 46.00 0.0M
2021-08-02 45.85 47.10 45.30 46.50 0.0M
2021-07-30 46.00 46.00 45.10 45.10 0.0M
2021-07-29 44.60 47.00 44.60 46.35 0.0M
2021-07-28 47.80 47.80 43.35 44.60 0.0M
2021-07-27 48.10 50.00 48.10 48.15 0.0M
2021-07-26 49.80 49.80 48.35 48.45 0.0M
2021-07-23 50.50 50.50 47.80 48.35 0.0M
2021-07-22 48.50 49.50 47.15 49.50 0.0M
2021-07-21 49.75 49.75 47.70 47.90 0.0M
2021-07-20 48.50 50.80 46.70 47.70 0.0M
2021-07-19 48.55 50.60 47.25 49.50 0.0M
2021-07-16 44.70 46.20 42.65 46.20 0.0M
2021-07-15 41.75 42.00 40.70 42.00 0.0M
2021-07-14 39.40 40.75 37.50 38.20 0.0M
2021-07-13 34.15 37.05 34.00 37.05 0.0M
2021-07-12 33.60 34.15 33.60 33.70 0.0M
2021-07-09 33.50 33.90 33.15 33.30 0.0M
2021-07-08 33.30 33.95 33.15 33.50 0.0M
2021-07-07 33.85 33.85 33.30 33.30 0.0M
2021-07-06 33.90 34.00 33.65 33.80 0.0M
2021-07-05 34.60 34.65 33.85 34.00 0.0M
2021-07-02 34.15 34.15 33.80 33.90 0.0M
2021-07-01 34.50 34.90 33.90 34.05 0.0M
2021-06-30 34.50 35.20 34.10 34.40 0.0M
2021-06-29 34.90 34.90 33.55 33.90 0.0M
2021-06-28 34.40 34.65 34.15 34.50 0.0M
2021-06-25 35.05 35.20 34.40 34.65 0.0M
2021-06-24 33.25 35.60 33.10 34.50 0.0M
2021-06-23 33.15 33.90 33.00 33.15 0.0M
2021-06-22 33.80 34.20 33.15 33.15 0.0M
2021-06-21 34.15 34.25 33.40 33.50 0.0M
2021-06-18 34.05 34.95 33.90 34.35 0.0M
2021-06-17 34.35 34.55 34.15 34.20 0.0M
2021-06-16 35.10 35.10 34.60 34.60 0.0M
2021-06-15 35.75 35.95 34.80 35.50 0.0M
2021-06-11 35.90 35.95 35.15 35.40 0.0M
2021-06-10 35.95 36.40 35.50 35.90 0.0M
2021-06-09 36.15 36.40 35.80 35.85 0.0M
2021-06-08 37.00 37.45 36.15 36.40 0.0M
2021-06-07 36.10 37.35 36.05 37.00 0.0M
2021-06-04 33.80 36.95 33.80 35.75 0.0M
2021-06-03 34.45 34.45 33.55 33.70 0.0M
2021-06-02 33.40 34.65 33.40 33.95 0.0M
2021-06-01 35.00 35.45 33.60 33.85 0.0M
2021-05-31 31.90 34.85 31.90 34.85 0.0M
2021-05-28 31.95 32.25 31.50 31.70 0.0M
2021-05-27 31.95 31.95 31.15 31.25 0.0M
2021-05-26 32.30 32.30 31.60 32.00 0.0M
2021-05-25 31.60 32.65 31.55 32.50 0.0M
2021-05-24 31.30 31.90 31.10 31.45 0.0M
2021-05-21 31.60 31.80 31.10 31.60 0.0M
2021-05-20 31.50 31.70 30.85 30.85 0.0M
2021-05-19 30.80 32.80 30.80 31.50 0.0M
2021-05-18 29.10 31.45 28.60 31.00 0.0M
2021-05-17 28.70 30.80 28.60 28.60 0.0M
2021-05-14 33.65 33.65 31.50 31.75 0.0M
2021-05-13 31.00 33.95 30.20 32.85 0.0M
2021-05-12 34.50 35.00 31.95 32.60 0.0M
2021-05-11 37.40 37.45 35.50 35.50 0.0M
2021-05-10 37.90 38.20 37.35 37.70 0.0M
2021-05-07 38.40 38.60 37.25 37.75 0.0M
2021-05-06 37.65 38.25 36.80 37.45 0.0M
2021-05-05 35.00 37.70 35.00 37.45 0.0M
2021-05-04 39.25 39.50 36.00 37.65 0.0M
2021-05-03 43.50 43.70 39.60 40.00 0.0M
2021-04-29 45.60 46.65 43.00 44.00 0.0M
2021-04-28 40.50 44.70 39.90 44.70 0.0M
2021-04-27 42.05 42.25 40.40 40.65 0.0M
2021-04-26 44.00 44.00 42.05 42.65 0.0M
2021-04-23 43.10 44.30 41.20 42.95 0.0M
2021-04-22 44.75 45.00 40.50 41.80 0.0M
2021-04-21 40.00 44.00 39.60 42.55 0.0M
2021-04-20 36.60 40.15 36.60 40.15 0.0M
2021-04-19 37.20 37.30 36.50 36.50 0.0M
2021-04-16 35.45 37.35 35.45 36.95 0.0M
2021-04-15 36.00 36.00 35.40 35.45 0.0M
2021-04-14 36.40 36.40 35.25 36.00 0.0M
2021-04-13 36.35 36.60 36.10 36.40 0.0M
2021-04-12 37.00 37.30 36.35 36.35 0.0M
2021-04-09 37.15 37.80 36.55 37.00 0.0M
2021-04-08 34.80 37.20 34.80 37.20 0.0M
2021-04-07 35.10 35.30 34.95 34.95 0.0M
2021-04-06 35.30 35.30 34.70 35.10 0.0M
2021-04-01 35.25 35.70 35.00 35.30 0.0M
2021-03-31 35.30 35.55 35.10 35.25 0.0M
2021-03-30 35.60 35.80 35.20 35.30 0.0M
2021-03-29 36.00 36.65 35.60 35.80 0.0M
2021-03-26 35.60 36.05 35.60 36.00 0.0M
2021-03-25 35.70 36.10 35.55 35.55 0.0M
2021-03-24 37.85 37.90 35.70 35.70 0.0M
2021-03-23 38.80 38.90 37.30 37.85 0.0M
2021-03-22 37.50 40.50 37.40 38.60 0.0M
2021-03-19 33.80 37.00 33.65 37.00 0.0M
2021-03-18 33.55 33.75 33.50 33.65 0.0M
2021-03-17 33.05 33.50 33.05 33.15 0.0M
2021-03-16 33.60 33.60 33.35 33.40 0.0M
2021-03-15 34.10 34.10 33.60 33.60 0.0M
2021-03-12 33.70 34.35 33.70 34.10 0.0M
2021-03-11 33.95 34.20 33.55 33.95 0.0M
2021-03-10 33.95 34.05 33.65 33.95 0.0M
2021-03-09 34.00 34.00 33.15 33.50 0.0M
2021-03-08 33.80 34.05 33.70 34.00 0.0M
2021-03-05 33.35 34.20 32.80 33.85 0.0M
2021-03-04 33.75 33.75 33.30 33.40 0.0M
2021-03-03 33.95 33.95 33.70 33.75 0.0M
2021-03-02 34.00 34.15 33.80 33.95 0.0M
2021-02-26 34.55 34.55 33.95 33.95 0.0M
2021-02-25 34.70 35.20 34.50 34.60 0.0M
2021-02-24 35.15 35.15 34.30 34.60 0.0M
2021-02-23 35.30 35.30 34.85 35.15 0.0M
2021-02-22 34.50 35.30 34.50 35.30 0.0M
2021-02-19 34.50 34.80 33.80 34.50 0.0M
2021-02-18 34.50 34.55 34.15 34.55 0.0M
2021-02-17 34.80 34.80 34.10 34.50 0.0M
2021-02-05 35.30 35.30 34.55 34.70 0.0M
2021-02-04 34.00 35.25 34.00 35.00 0.0M
2021-02-03 34.00 34.20 33.85 33.95 0.0M
2021-02-02 33.50 34.50 33.50 33.85 0.0M
2021-02-01 33.45 33.55 32.70 33.50 0.0M
2021-01-29 33.45 33.60 33.00 33.40 0.0M
2021-01-28 33.35 33.65 33.10 33.10 0.0M
2021-01-27 34.00 34.00 33.65 33.95 0.0M
2021-01-26 34.25 34.25 33.70 33.75 0.0M
2021-01-25 34.95 35.00 33.20 34.20 0.0M
2021-01-22 35.00 35.10 34.80 34.95 0.0M
2021-01-21 35.35 35.60 34.95 35.00 0.0M
2021-01-20 35.80 35.80 35.20 35.35 0.0M
2021-01-19 35.40 35.75 35.20 35.55 0.0M
2021-01-18 35.05 35.80 35.00 35.25 0.0M
2021-01-15 36.95 36.95 35.30 35.55 0.0M
2021-01-14 36.60 36.80 36.25 36.25 0.0M
2021-01-13 37.05 37.20 36.80 36.80 0.0M
2021-01-12 37.85 38.00 37.05 37.05 0.0M
2021-01-11 38.00 38.60 37.60 37.85 0.0M
2021-01-08 37.00 38.95 37.00 38.00 0.0M
2021-01-07 36.15 36.90 36.00 36.65 0.0M
2021-01-06 36.55 36.95 35.70 36.15 0.0M
2021-01-05 36.60 37.05 36.50 36.60 0.0M
2021-01-04 36.90 37.60 36.90 37.00 0.0M