CastleNet Technology (8059)

8059
🏛️ 대만 →
27.25
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 11.40 11.50 11.35 11.45 0.0M
2021-12-29 11.45 11.50 11.40 11.50 0.0M
2021-12-28 11.50 11.50 11.35 11.50 0.0M
2021-12-27 11.55 11.60 11.30 11.40 0.0M
2021-12-24 11.75 11.75 11.40 11.45 0.0M
2021-12-23 11.10 11.30 11.05 11.25 0.0M
2021-12-22 11.00 11.20 11.00 11.05 0.0M
2021-12-21 10.95 11.00 10.85 11.00 0.0M
2021-12-20 11.15 11.15 10.95 10.95 0.0M
2021-12-17 11.25 11.30 11.05 11.15 0.0M
2021-12-16 11.40 11.45 11.10 11.30 0.0M
2021-12-15 11.50 11.50 11.20 11.35 0.0M
2021-12-14 11.40 11.70 11.00 11.55 0.0M
2021-12-13 10.80 11.45 10.80 11.45 0.0M
2021-12-10 10.55 10.65 10.45 10.45 0.0M
2021-12-09 10.65 10.65 10.55 10.55 0.0M
2021-12-08 10.65 10.75 10.45 10.65 0.0M
2021-12-07 10.50 10.55 10.45 10.55 0.0M
2021-12-06 10.30 10.40 10.20 10.40 0.0M
2021-12-03 10.30 10.35 10.20 10.25 0.0M
2021-12-02 10.35 10.45 10.20 10.30 0.0M
2021-12-01 10.45 10.55 10.20 10.35 0.0M
2021-11-30 10.65 10.75 10.45 10.45 0.0M
2021-11-29 10.45 10.50 10.25 10.40 0.0M
2021-11-26 10.65 10.75 10.45 10.60 0.0M
2021-11-25 10.85 10.85 10.65 10.65 0.0M
2021-11-24 10.80 10.95 10.80 10.80 0.0M
2021-11-23 11.20 11.20 10.85 10.90 0.0M
2021-11-22 10.95 11.30 10.75 11.15 0.0M
2021-11-19 11.15 11.15 11.00 11.05 0.0M
2021-11-18 11.10 11.35 11.00 11.10 0.0M
2021-11-17 10.80 11.35 10.70 11.05 0.0M
2021-11-16 10.60 10.85 10.50 10.65 0.0M
2021-11-15 10.85 10.85 10.50 10.50 0.0M
2021-11-12 10.75 11.15 10.50 10.75 0.0M
2021-11-11 11.80 11.80 11.20 11.25 0.0M
2021-11-10 12.05 12.05 11.80 11.80 0.0M
2021-11-09 12.05 12.20 11.75 11.85 0.0M
2021-11-08 12.20 12.40 12.00 12.00 0.0M
2021-11-05 12.60 12.60 12.10 12.10 0.0M
2021-11-04 12.80 12.80 12.00 12.50 0.0M
2021-11-03 12.80 12.80 12.15 12.40 0.0M
2021-11-02 12.50 13.15 11.80 11.80 0.0M
2021-11-01 11.60 12.45 11.60 12.05 0.0M
2021-10-29 11.25 11.75 11.20 11.35 0.0M
2021-10-28 10.70 11.25 10.70 11.10 0.0M
2021-10-27 10.50 10.75 10.40 10.60 0.0M
2021-10-26 10.55 10.60 10.40 10.45 0.0M
2021-10-25 10.50 10.50 10.35 10.45 0.0M
2021-10-22 10.60 10.60 10.35 10.50 0.0M
2021-10-21 10.75 10.75 10.45 10.55 0.0M
2021-10-20 10.70 10.80 10.60 10.60 0.0M
2021-10-19 10.70 10.75 10.70 10.75 0.0M
2021-10-18 10.80 10.80 10.60 10.70 0.0M
2021-10-15 10.75 10.80 10.65 10.80 0.0M
2021-10-14 10.70 10.75 10.50 10.70 0.0M
2021-10-13 10.90 10.90 10.50 10.70 0.0M
2021-10-12 10.90 10.90 10.65 10.80 0.0M
2021-10-08 11.00 11.00 10.65 10.70 0.0M
2021-10-07 10.50 10.75 10.50 10.75 0.0M
2021-10-06 10.30 10.60 10.30 10.40 0.0M
2021-10-05 10.35 10.50 10.25 10.50 0.0M
2021-10-04 10.90 10.90 10.35 10.35 0.0M
2021-10-01 10.80 10.95 10.65 10.75 0.0M
2021-09-30 11.00 11.20 10.75 10.95 0.0M
2021-09-29 10.65 11.00 10.40 11.00 0.0M
2021-09-28 10.90 10.95 10.75 10.75 0.0M
2021-09-27 10.65 11.10 10.65 10.90 0.0M
2021-09-24 10.50 10.65 10.40 10.60 0.0M
2021-09-23 10.50 10.70 10.40 10.45 0.0M
2021-09-22 10.35 10.50 10.25 10.50 0.0M
2021-09-17 10.50 10.75 10.45 10.50 0.0M
2021-09-16 10.60 10.85 10.45 10.50 0.0M
2021-09-15 10.50 10.90 10.25 10.60 0.0M
2021-09-14 11.00 11.20 10.30 10.55 0.0M
2021-09-13 10.10 10.55 10.10 10.55 0.0M
2021-09-10 9.64 9.66 9.52 9.60 0.0M
2021-09-09 9.85 9.85 9.54 9.64 0.0M
2021-09-08 9.82 9.82 9.58 9.74 0.0M
2021-09-07 9.85 9.99 9.80 9.87 0.0M
2021-09-06 9.99 9.99 9.83 9.93 0.0M
2021-09-03 9.96 10.00 9.85 9.98 0.0M
2021-09-02 9.90 9.98 9.90 9.98 0.0M
2021-09-01 10.00 10.00 9.80 9.94 0.0M
2021-08-31 9.78 10.05 9.70 9.97 0.0M
2021-08-30 9.66 9.85 9.66 9.73 0.0M
2021-08-27 9.69 9.76 9.68 9.72 0.0M
2021-08-26 9.70 9.80 9.61 9.80 0.0M
2021-08-25 9.78 9.90 9.78 9.79 0.0M
2021-08-24 10.10 10.10 9.76 9.78 0.0M
2021-08-23 9.61 10.10 9.60 9.92 0.0M
2021-08-20 9.35 9.70 9.35 9.61 0.0M
2021-08-19 9.89 9.93 9.41 9.55 0.0M
2021-08-18 9.60 9.89 9.40 9.85 0.0M
2021-08-17 9.90 9.90 9.80 9.89 0.0M
2021-08-16 10.05 10.05 9.74 9.90 0.0M
2021-08-13 10.15 10.15 9.98 9.98 0.0M
2021-08-12 10.15 10.35 10.00 10.10 0.0M
2021-08-11 10.60 10.60 10.00 10.00 0.0M
2021-08-10 10.10 10.10 9.95 9.95 0.0M
2021-08-09 10.30 10.30 10.10 10.10 0.0M
2021-08-06 10.05 10.20 10.05 10.20 0.0M
2021-08-05 10.10 10.20 10.00 10.10 0.0M
2021-08-04 10.10 10.15 10.05 10.05 0.0M
2021-08-03 10.30 10.30 10.10 10.10 0.0M
2021-08-02 10.35 10.35 10.15 10.30 0.0M
2021-07-30 10.10 10.20 10.10 10.20 0.0M
2021-07-29 10.20 10.20 10.10 10.10 0.0M
2021-07-28 10.20 10.35 10.15 10.15 0.0M
2021-07-27 10.30 10.65 10.20 10.25 0.0M
2021-07-26 10.25 10.45 10.25 10.30 0.0M
2021-07-23 10.25 10.45 10.20 10.25 0.0M
2021-07-22 10.40 10.40 10.15 10.25 0.0M
2021-07-21 10.65 10.80 10.40 10.40 0.0M
2021-07-20 10.15 10.60 10.00 10.60 0.0M
2021-07-19 10.20 10.30 10.10 10.15 0.0M
2021-07-16 10.25 10.35 10.15 10.20 0.0M
2021-07-15 10.30 10.45 10.20 10.25 0.0M
2021-07-14 10.45 10.55 10.30 10.30 0.0M
2021-07-13 10.60 10.60 10.40 10.50 0.0M
2021-07-12 10.95 10.95 10.45 10.60 0.0M
2021-07-09 10.95 11.15 10.90 10.95 0.0M
2021-07-08 11.00 11.05 10.75 10.90 0.0M
2021-07-07 10.55 11.35 10.55 11.00 0.0M
2021-07-06 10.80 10.80 10.60 10.70 0.0M
2021-07-05 10.80 11.00 10.70 10.85 0.0M
2021-07-02 10.90 11.00 10.70 10.80 0.0M
2021-07-01 10.80 11.20 10.60 10.90 0.0M
2021-06-30 10.55 11.10 10.35 10.90 0.0M
2021-06-29 10.55 10.60 10.30 10.55 0.0M
2021-06-28 10.25 10.70 10.15 10.65 0.0M
2021-06-25 10.35 10.40 10.15 10.40 0.0M
2021-06-24 10.20 10.35 10.15 10.35 0.0M
2021-06-23 10.25 10.30 10.00 10.30 0.0M
2021-06-22 10.45 10.45 10.15 10.15 0.0M
2021-06-21 10.20 10.50 10.15 10.45 0.0M
2021-06-18 10.40 10.55 10.35 10.55 0.0M
2021-06-17 10.50 10.60 10.40 10.60 0.0M
2021-06-16 10.80 10.80 10.40 10.65 0.0M
2021-06-15 10.65 10.65 10.40 10.50 0.0M
2021-06-11 10.85 10.85 10.60 10.60 0.0M
2021-06-10 10.45 10.70 10.20 10.70 0.0M
2021-06-09 10.70 10.70 10.10 10.50 0.0M
2021-06-08 10.70 10.70 10.35 10.50 0.0M
2021-06-07 10.50 10.50 10.30 10.50 0.0M
2021-06-04 10.20 10.50 10.20 10.50 0.0M
2021-06-03 10.10 10.40 9.83 10.40 0.0M
2021-06-02 10.40 10.40 9.98 10.15 0.0M
2021-06-01 10.05 10.15 9.99 10.15 0.0M
2021-05-31 10.00 10.15 10.00 10.05 0.0M
2021-05-28 10.00 10.00 10.00 10.00 0.0M
2021-05-27 10.10 10.10 9.95 10.00 0.0M
2021-05-26 10.00 10.05 10.00 10.00 0.0M
2021-05-25 9.82 10.15 9.82 10.15 0.0M
2021-05-24 9.91 10.10 9.91 10.00 0.0M
2021-05-21 10.15 10.15 9.95 10.00 0.0M
2021-05-20 10.15 10.15 9.74 9.84 0.0M
2021-05-19 9.81 10.20 9.70 9.90 0.0M
2021-05-18 9.00 9.83 9.00 9.81 0.0M
2021-05-17 9.42 9.91 8.96 8.98 0.0M
2021-05-14 10.20 10.25 9.95 9.95 0.0M
2021-05-13 10.15 10.50 9.71 10.20 0.0M
2021-05-12 10.95 11.20 10.15 10.30 0.0M
2021-05-11 11.85 11.90 11.15 11.25 0.0M
2021-05-10 12.30 12.30 11.70 11.80 0.0M
2021-05-07 12.20 12.75 12.20 12.25 0.0M
2021-05-06 12.40 12.40 11.95 12.20 0.0M
2021-05-05 11.50 12.50 11.50 12.30 0.0M
2021-05-04 12.65 12.70 11.35 11.85 0.0M
2021-05-03 12.80 12.95 12.60 12.60 0.0M
2021-04-29 12.90 13.15 12.80 12.80 0.0M
2021-04-28 12.95 13.05 12.65 12.80 0.0M
2021-04-27 13.20 13.20 12.90 12.95 0.0M
2021-04-26 13.15 13.30 12.95 13.10 0.0M
2021-04-23 13.10 13.10 12.85 12.90 0.0M
2021-04-22 13.05 13.45 12.75 12.90 0.0M
2021-04-21 12.90 13.40 12.70 12.85 0.0M
2021-04-20 12.80 13.00 12.70 12.80 0.0M
2021-04-19 12.75 12.85 12.50 12.70 0.0M
2021-04-16 12.80 12.80 12.40 12.60 0.0M
2021-04-15 12.60 12.70 12.50 12.65 0.0M
2021-04-14 12.60 13.00 12.35 12.40 0.0M
2021-04-13 13.20 13.25 12.60 12.60 0.0M
2021-04-12 13.50 13.50 12.70 12.90 0.0M
2021-04-09 13.25 13.30 12.50 12.80 0.0M
2021-04-08 12.50 13.10 12.35 13.10 0.0M
2021-04-07 11.85 11.95 11.60 11.95 0.0M
2021-04-06 12.00 12.00 11.75 11.85 0.0M
2021-04-01 11.85 12.00 11.70 11.90 0.0M
2021-03-31 11.80 12.00 11.80 11.85 0.0M
2021-03-30 11.70 11.90 11.70 11.80 0.0M
2021-03-29 11.75 11.80 11.65 11.65 0.0M
2021-03-26 11.95 11.95 11.65 11.85 0.0M
2021-03-25 12.05 12.10 11.80 11.80 0.0M
2021-03-24 11.60 12.15 11.55 11.85 0.0M
2021-03-23 11.50 11.80 11.40 11.55 0.0M
2021-03-22 11.15 11.65 11.15 11.40 0.0M
2021-03-19 11.00 11.40 11.00 11.20 0.0M
2021-03-18 10.90 11.10 10.90 11.00 0.0M
2021-03-17 11.15 11.20 10.85 10.95 0.0M
2021-03-16 11.20 11.25 11.10 11.10 0.0M
2021-03-15 11.30 11.30 11.20 11.25 0.0M
2021-03-12 11.35 11.35 11.30 11.30 0.0M
2021-03-11 11.50 11.50 11.25 11.40 0.0M
2021-03-10 11.55 11.55 11.35 11.40 0.0M
2021-03-09 11.35 11.45 11.20 11.45 0.0M
2021-03-08 11.35 11.35 11.05 11.30 0.0M
2021-03-05 11.20 11.45 11.20 11.20 0.0M
2021-03-04 11.50 11.50 11.30 11.40 0.0M
2021-03-03 11.15 11.50 11.15 11.40 0.0M
2021-03-02 10.95 11.15 10.80 11.15 0.0M
2021-02-26 10.60 10.95 10.60 10.95 0.0M
2021-02-25 10.90 10.90 10.60 10.75 0.0M
2021-02-24 10.70 10.85 10.70 10.85 0.0M
2021-02-23 10.70 10.80 10.65 10.70 0.0M
2021-02-22 10.70 10.85 10.60 10.75 0.0M
2021-02-19 11.00 11.05 10.60 10.75 0.0M
2021-02-18 10.60 10.95 10.60 10.95 0.0M
2021-02-17 10.80 10.85 10.40 10.60 0.0M
2021-02-05 10.90 11.00 10.70 10.80 0.0M
2021-02-04 10.95 11.10 10.95 10.95 0.0M
2021-02-03 10.90 11.10 10.85 11.10 0.0M
2021-02-02 10.95 11.00 10.85 11.00 0.0M
2021-02-01 11.35 11.35 10.90 11.00 0.0M
2021-01-29 11.05 11.20 11.00 11.20 0.0M
2021-01-28 11.00 11.15 11.00 11.10 0.0M
2021-01-27 11.30 11.50 11.15 11.15 0.0M
2021-01-26 11.20 11.50 11.10 11.15 0.0M
2021-01-25 11.20 11.25 11.00 11.15 0.0M
2021-01-22 11.35 11.35 11.00 11.25 0.0M
2021-01-21 11.55 11.60 11.30 11.30 0.0M
2021-01-20 11.65 11.75 11.30 11.40 0.0M
2021-01-19 12.15 12.15 11.70 11.80 0.0M
2021-01-18 11.40 11.85 11.40 11.85 0.0M
2021-01-15 11.30 11.40 11.15 11.40 0.0M
2021-01-14 11.35 11.40 11.20 11.30 0.0M
2021-01-13 11.35 11.60 11.30 11.45 0.0M
2021-01-12 11.20 11.75 11.10 11.30 0.0M
2021-01-11 11.30 11.40 11.10 11.20 0.0M
2021-01-08 11.35 11.45 11.30 11.30 0.0M
2021-01-07 11.55 11.60 11.30 11.40 0.0M
2021-01-06 11.80 11.80 11.35 11.40 0.0M
2021-01-05 11.80 11.95 11.70 11.75 0.0M
2021-01-04 11.80 12.05 11.80 11.80 0.0M