Cipherlab Co Ltd (6160)

6160
🏛️ 대만 →
22.05
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.90 25.10 24.70 24.80 0.2M
2024-12-30 24.40 25.05 24.40 24.60 0.0M
2024-12-27 24.70 25.05 24.20 24.20 0.2M
2024-12-26 24.70 24.90 24.55 24.55 0.0M
2024-12-25 24.40 24.75 24.30 24.35 0.0M
2024-12-24 24.00 25.50 23.80 24.45 0.0M
2024-12-23 23.45 23.90 23.45 23.60 0.0M
2024-12-20 23.50 23.90 23.15 23.30 0.0M
2024-12-19 22.65 23.35 22.55 22.95 0.0M
2024-12-18 23.20 23.85 23.20 23.55 0.1M
2024-12-17 22.75 23.35 22.75 23.05 0.0M
2024-12-16 23.30 23.35 22.60 22.60 0.0M
2024-12-13 23.35 23.40 22.40 22.70 0.0M
2024-12-12 22.95 23.60 22.95 23.00 0.0M
2024-12-11 23.30 23.45 22.90 22.90 0.0M
2024-12-10 23.50 23.80 23.15 23.20 0.0M
2024-12-09 23.45 23.50 22.60 23.30 0.0M
2024-12-06 23.85 24.10 23.20 23.30 0.0M
2024-12-05 24.45 24.55 23.85 23.85 0.0M
2024-12-04 24.05 24.45 24.05 24.30 0.0M
2024-12-03 23.85 24.25 23.85 24.20 0.0M
2024-12-02 24.60 24.60 23.65 23.80 0.0M
2024-11-29 24.30 24.45 24.05 24.35 0.0M
2024-11-28 25.00 25.35 24.20 24.30 0.0M
2024-11-27 25.80 25.85 25.00 25.00 0.0M
2024-11-26 25.65 25.95 25.50 25.60 0.0M
2024-11-25 25.75 25.95 25.50 25.75 0.0M
2024-11-22 25.95 26.15 25.45 25.60 0.0M
2024-11-21 25.80 26.10 25.35 25.45 0.0M
2024-11-20 24.40 26.45 24.40 25.60 0.0M
2024-11-19 24.60 24.60 24.15 24.30 0.0M
2024-11-18 25.15 25.40 24.10 24.10 0.0M
2024-11-15 25.60 25.85 25.10 25.10 0.0M
2024-11-14 25.10 25.70 25.10 25.15 0.0M
2024-11-13 25.45 25.65 25.00 25.05 0.0M
2024-11-12 25.50 26.15 24.95 25.35 0.0M
2024-11-11 27.10 28.90 25.65 25.65 0.0M
2024-11-08 27.10 27.10 26.10 26.30 0.0M
2024-11-07 26.50 26.85 26.00 26.70 0.0M
2024-11-06 25.80 27.00 25.80 26.20 0.0M
2024-11-05 25.25 26.40 25.25 25.40 0.0M
2024-11-04 26.20 26.20 25.20 25.40 0.0M
2024-11-01 25.35 26.20 25.35 26.20 0.0M
2024-10-30 26.80 26.80 25.60 26.00 0.0M
2024-10-29 26.55 26.65 25.70 26.30 0.2M
2024-10-28 27.05 27.20 26.30 26.45 0.0M
2024-10-25 26.95 27.20 26.50 26.95 0.0M
2024-10-24 27.45 27.45 26.60 26.60 0.0M
2024-10-23 26.50 27.30 26.30 27.00 0.0M
2024-10-22 26.45 26.60 26.05 26.40 0.0M
2024-10-21 26.20 26.45 26.00 26.25 0.0M
2024-10-18 26.35 26.35 25.70 26.10 0.0M
2024-10-17 25.85 26.35 25.60 26.05 0.0M
2024-10-16 25.45 25.80 25.15 25.45 0.0M
2024-10-15 25.45 26.10 25.35 25.45 0.0M
2024-10-14 25.05 25.55 24.80 25.20 0.0M
2024-10-11 25.05 25.20 24.70 24.70 0.0M
2024-10-09 25.55 25.75 25.05 25.10 0.0M
2024-10-08 25.70 25.70 25.10 25.25 0.0M
2024-10-07 25.15 25.75 25.10 25.60 0.0M
2024-10-04 25.15 25.35 24.75 24.85 0.0M
2024-10-01 25.30 25.50 25.00 25.15 0.0M
2024-09-30 25.60 25.60 25.10 25.15 0.1M
2024-09-27 25.95 26.20 25.50 25.55 0.0M
2024-09-26 26.50 26.75 25.80 25.85 0.0M
2024-09-25 26.65 26.80 26.10 26.45 0.0M
2024-09-24 25.95 26.25 25.50 26.15 0.2M
2024-09-23 25.55 25.95 25.50 25.60 0.0M
2024-09-20 26.30 26.45 25.45 25.50 0.0M
2024-09-19 25.45 25.85 25.25 25.80 0.0M
2024-09-18 26.00 26.20 25.30 25.30 0.0M
2024-09-16 25.20 25.95 25.20 25.65 0.0M
2024-09-13 25.75 25.75 25.00 25.20 0.0M
2024-09-12 24.40 25.30 24.40 25.20 0.0M
2024-09-11 24.70 25.40 24.25 24.40 0.0M
2024-09-10 26.00 26.20 24.95 25.30 0.0M
2024-09-09 25.05 25.85 25.05 25.80 0.0M
2024-09-06 25.80 26.25 25.35 25.60 0.0M
2024-09-05 25.50 26.15 25.40 25.55 0.0M
2024-09-04 25.45 25.80 24.60 25.40 0.0M
2024-09-03 27.25 27.60 26.75 26.80 0.0M
2024-09-02 26.85 27.55 26.85 26.95 0.0M
2024-08-30 27.65 27.65 26.75 27.00 0.0M
2024-08-29 27.40 27.80 27.35 27.40 0.0M
2024-08-28 28.05 28.10 27.50 27.65 0.0M
2024-08-27 27.45 27.90 27.25 27.80 0.0M
2024-08-26 27.70 28.25 27.20 27.25 0.0M
2024-08-23 27.35 28.20 26.90 27.30 0.0M
2024-08-22 27.60 27.60 27.00 27.30 0.0M
2024-08-21 27.65 28.00 26.85 27.30 0.0M
2024-08-20 27.10 29.50 27.10 27.95 0.0M
2024-08-19 27.80 27.80 26.65 27.00 0.0M
2024-08-16 26.70 27.10 26.35 27.00 0.0M
2024-08-15 26.70 27.10 26.05 26.30 0.0M
2024-08-14 27.00 27.20 26.15 26.40 0.0M
2024-08-13 27.00 27.50 26.35 26.70 0.0M
2024-08-12 26.90 27.55 26.25 26.60 0.0M
2024-08-09 28.20 29.00 27.30 27.45 0.0M
2024-08-08 25.50 27.05 24.00 27.05 0.0M
2024-08-07 22.80 24.60 22.80 24.60 0.0M
2024-08-06 22.90 24.25 21.35 22.40 0.0M
2024-08-05 25.45 25.95 23.70 23.70 0.0M
2024-08-02 26.50 27.15 26.30 26.30 0.0M
2024-08-01 26.85 28.15 26.40 27.30 0.0M
2024-07-31 25.65 26.20 25.65 25.85 0.0M
2024-07-30 25.05 25.85 24.55 25.70 0.0M
2024-07-29 26.05 26.20 25.00 25.05 0.0M
2024-07-26 25.80 26.35 25.45 25.80 0.0M
2024-07-23 26.80 27.40 26.65 26.70 0.0M
2024-07-22 27.00 27.40 26.30 26.50 0.0M
2024-07-19 27.90 28.05 26.95 27.00 0.0M
2024-07-18 28.75 28.75 27.75 27.90 0.0M
2024-07-17 29.20 29.55 28.80 28.80 0.0M
2024-07-16 29.65 29.65 28.85 28.85 0.0M
2024-07-15 29.35 29.70 28.70 29.10 0.0M
2024-07-12 29.55 30.10 29.25 29.25 0.0M
2024-07-11 30.45 30.60 29.55 29.55 0.0M
2024-07-10 30.05 30.85 30.05 30.15 0.0M
2024-07-09 31.50 31.80 29.20 29.90 0.0M
2024-07-08 34.30 34.30 31.50 31.50 0.0M
2024-07-05 32.00 34.95 31.45 34.95 0.0M
2024-07-04 31.35 32.90 31.20 31.80 0.0M
2024-07-03 30.90 32.90 30.60 31.35 0.0M
2024-07-02 30.60 30.85 29.75 30.85 0.0M
2024-07-01 30.30 31.70 30.30 30.45 0.0M
2024-06-28 28.75 31.90 28.65 30.90 0.0M
2024-06-27 31.70 31.80 28.80 29.00 0.0M
2024-06-26 28.40 31.05 28.10 31.05 0.0M
2024-06-25 28.30 28.60 27.10 28.25 0.0M
2024-06-24 29.15 29.20 28.20 28.25 0.0M
2024-06-21 29.65 30.00 29.10 29.15 0.0M
2024-06-20 29.00 30.80 28.80 29.95 0.0M
2024-06-19 29.85 31.00 28.55 29.30 0.0M
2024-06-18 28.00 31.75 27.95 30.15 0.0M
2024-06-17 29.20 29.60 28.40 28.90 0.0M
2024-06-14 29.65 30.30 29.65 30.00 0.0M
2024-06-13 29.00 30.00 28.95 29.70 0.0M
2024-06-12 28.60 29.00 28.30 29.00 0.0M
2024-06-11 28.80 28.80 27.90 28.30 0.0M
2024-06-07 28.80 28.80 28.20 28.40 0.0M
2024-06-06 29.20 29.30 28.15 28.30 0.0M
2024-06-05 27.70 28.50 27.70 28.10 0.0M
2024-06-04 29.10 29.30 27.60 27.65 0.0M
2024-06-03 30.75 31.00 29.80 29.80 0.0M
2024-05-31 30.90 31.80 29.60 30.50 0.0M
2024-05-30 31.05 32.40 29.45 30.05 0.0M
2024-05-29 30.95 30.95 29.50 30.95 0.0M
2024-05-28 28.15 28.15 27.85 28.15 0.0M
2024-05-27 24.00 25.60 23.75 25.60 0.0M
2024-05-24 21.90 23.70 21.90 23.30 0.0M
2024-05-23 22.50 23.90 22.30 22.30 0.0M
2024-05-22 23.10 23.10 22.25 22.30 0.0M
2024-05-21 21.70 22.50 21.55 22.50 0.0M
2024-05-20 22.30 22.35 21.35 21.50 0.0M
2024-05-17 21.00 22.10 20.90 21.85 0.0M
2024-05-16 20.75 20.95 20.75 20.85 0.0M
2024-05-15 20.80 21.05 20.60 20.75 0.0M
2024-05-14 20.65 21.55 20.50 20.60 0.0M
2024-05-13 20.70 20.75 20.35 20.40 0.0M
2024-05-10 20.40 20.55 20.15 20.50 0.0M
2024-05-09 20.50 20.65 20.35 20.35 0.0M
2024-05-08 20.65 21.00 20.45 20.55 0.0M
2024-05-07 21.20 21.20 20.50 20.55 0.0M
2024-05-06 21.45 21.60 20.80 21.00 0.0M
2024-05-03 21.75 21.80 21.15 21.20 0.0M
2024-05-02 21.50 21.50 21.10 21.20 0.0M
2024-04-30 21.40 21.40 20.90 21.30 0.0M
2024-04-29 20.45 21.50 20.45 21.10 0.0M
2024-04-26 20.60 20.70 20.50 20.50 0.0M
2024-04-25 20.70 20.75 20.35 20.55 0.0M
2024-04-24 20.50 20.85 20.30 20.50 0.0M
2024-04-23 20.50 20.50 20.15 20.15 0.0M
2024-04-22 20.25 20.60 20.05 20.10 0.0M
2024-04-19 20.95 20.95 20.00 20.20 0.0M
2024-04-18 20.65 20.90 20.30 20.75 0.0M
2024-04-17 20.85 20.90 20.60 20.70 0.0M
2024-04-16 20.80 20.95 20.25 20.60 0.0M
2024-04-15 21.65 21.65 21.00 21.10 0.0M
2024-04-12 22.55 22.55 21.80 21.80 0.0M
2024-04-11 22.80 23.25 22.20 22.20 0.0M
2024-04-10 22.70 23.10 22.30 22.80 0.0M
2024-04-09 22.30 22.80 22.30 22.45 0.0M
2024-04-08 22.30 22.60 21.80 22.20 0.0M
2024-04-03 22.15 22.75 22.15 22.30 0.0M
2024-04-02 22.35 22.65 22.35 22.50 0.0M
2024-04-01 22.15 22.45 22.15 22.30 0.0M
2024-03-29 22.20 22.60 22.15 22.15 0.0M
2024-03-28 22.75 22.75 22.20 22.20 0.0M
2024-03-27 22.55 22.60 22.25 22.50 0.0M
2024-03-26 23.00 23.00 22.10 22.25 0.0M
2024-03-25 23.60 23.60 22.80 22.85 0.0M
2024-03-22 23.50 23.65 23.10 23.35 0.0M
2024-03-21 22.85 23.65 22.40 23.35 0.0M
2024-03-20 22.00 23.10 22.00 22.65 0.0M
2024-03-19 22.10 22.10 21.60 21.70 0.0M
2024-03-18 22.30 22.30 21.80 22.05 0.0M
2024-03-15 21.40 22.85 21.35 22.30 0.0M
2024-03-14 21.95 21.95 21.25 21.40 0.0M
2024-03-13 22.30 22.30 21.30 21.60 0.0M
2024-03-12 21.75 22.45 21.70 22.05 0.0M
2024-03-11 21.70 21.85 21.30 21.50 0.0M
2024-03-08 22.10 22.15 21.20 21.30 0.0M
2024-03-07 22.80 22.80 21.90 22.00 0.0M
2024-03-06 24.80 24.80 22.30 22.50 0.0M
2024-03-05 21.25 23.25 21.20 23.25 0.0M
2024-03-04 21.55 21.60 21.15 21.15 0.0M
2024-03-01 21.60 21.80 21.25 21.25 0.0M
2024-02-29 21.65 21.90 21.50 21.65 0.0M
2024-02-27 22.00 22.20 21.60 21.65 0.0M
2024-02-26 22.20 22.40 21.90 21.90 0.0M
2024-02-23 22.40 22.85 22.00 22.10 0.0M
2024-02-22 23.55 23.55 22.20 22.20 0.0M
2024-02-21 22.65 23.00 22.30 22.80 0.0M
2024-02-20 23.80 23.90 21.90 22.65 0.0M
2024-02-19 20.50 22.35 20.50 22.35 0.0M
2024-02-16 20.10 20.55 20.10 20.35 0.0M
2024-02-15 20.65 20.70 20.00 20.10 0.0M
2024-02-05 20.80 21.10 20.40 20.65 0.0M
2024-02-02 21.15 21.45 20.80 20.80 0.0M
2024-02-01 20.85 21.15 20.85 21.00 0.0M
2024-01-31 20.90 21.00 20.80 20.85 0.0M
2024-01-30 21.45 21.50 21.05 21.10 0.0M
2024-01-29 21.25 21.45 21.15 21.30 0.0M
2024-01-26 21.40 21.55 21.15 21.25 0.0M
2024-01-25 21.60 21.60 21.15 21.25 0.0M
2024-01-24 21.80 21.85 21.50 21.50 0.0M
2024-01-23 22.40 22.40 21.40 21.70 0.0M
2024-01-22 20.60 22.15 20.55 22.00 0.0M
2024-01-19 20.65 20.80 20.40 20.40 0.0M
2024-01-18 20.60 20.70 20.35 20.45 0.0M
2024-01-17 21.10 21.20 20.60 20.60 0.0M
2024-01-16 21.55 21.55 20.95 21.00 0.0M
2024-01-15 21.65 21.65 21.20 21.45 0.0M
2024-01-12 21.95 21.95 21.45 21.45 0.0M
2024-01-11 21.80 22.10 21.65 21.75 0.0M
2024-01-10 21.60 21.95 21.60 21.80 0.0M
2024-01-09 22.45 22.45 21.60 21.60 0.0M
2024-01-08 22.80 22.80 22.25 22.30 0.0M
2024-01-05 22.80 23.00 22.50 22.50 0.0M
2024-01-04 23.05 23.05 22.50 22.60 0.0M
2024-01-03 23.30 23.90 23.00 23.05 0.0M
2024-01-02 22.90 23.20 22.80 23.05 0.0M