Clientron Corp (8119)

8119
🏛️ 대만 →
9.28
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 9.38 9.40 9.22 9.28 0.0M
2025-10-01 9.07 9.52 9.07 9.38 0.1M
2025-09-30 9.30 9.30 9.02 9.07 0.1M
2025-09-26 9.70 9.70 8.99 9.05 0.2M
2025-09-25 9.69 9.69 9.42 9.63 0.0M
2025-09-24 9.85 10.05 9.50 9.69 0.1M
2025-09-23 9.78 9.78 9.78 9.78 0.0M
2025-09-22 9.60 9.74 9.38 9.74 0.0M
2025-09-19 9.61 9.90 9.41 9.60 0.1M
2025-09-18 9.80 9.99 9.57 9.70 0.1M
2025-09-17 10.10 10.15 9.31 9.60 0.2M
2025-09-16 10.55 10.55 9.91 9.95 0.1M
2025-09-15 10.70 10.70 10.15 10.55 0.1M
2025-09-12 10.75 10.80 10.45 10.70 0.1M
2025-09-11 10.90 11.45 10.05 10.75 0.6M
2025-09-10 9.30 11.45 9.28 11.25 1.4M
2025-09-09 9.06 9.47 9.04 9.30 0.2M
2025-09-08 9.47 9.47 9.00 9.08 0.2M
2025-09-05 9.13 9.43 9.02 9.40 0.1M
2025-09-04 9.44 9.47 9.10 9.10 0.1M
2025-09-03 9.47 9.48 9.13 9.44 0.0M
2025-09-02 9.29 9.29 9.16 9.22 0.0M
2025-09-01 9.25 9.43 9.17 9.43 0.0M
2025-08-29 9.27 9.36 9.17 9.25 0.1M
2025-08-28 9.48 9.51 9.17 9.27 0.1M
2025-08-27 9.53 9.53 9.17 9.48 0.0M
2025-08-26 9.53 9.53 9.18 9.53 0.0M
2025-08-25 9.47 9.50 9.27 9.50 0.2M
2025-08-22 9.53 9.53 9.27 9.38 0.1M
2025-08-21 9.45 9.48 9.17 9.48 0.0M
2025-08-20 9.32 9.44 9.16 9.44 0.0M
2025-08-19 9.55 9.78 8.82 9.15 0.2M
2025-08-18 9.03 9.78 8.81 9.78 0.2M
2025-08-15 9.03 9.03 8.68 9.03 0.0M
2025-08-14 8.86 9.03 8.75 8.76 0.0M
2025-08-13 8.91 8.91 8.74 8.86 0.1M
2025-08-12 9.02 9.02 8.67 8.91 0.0M
2025-08-11 9.10 9.10 8.67 9.02 0.1M
2025-08-08 8.86 9.10 8.82 8.85 0.0M
2025-08-07 9.09 9.10 8.97 9.08 0.0M
2025-08-06 9.15 9.15 8.61 9.08 0.1M
2025-08-05 9.15 9.15 8.97 9.13 0.0M
2025-08-04 9.15 9.15 9.00 9.09 0.1M
2025-08-01 9.10 9.13 9.00 9.13 0.0M
2025-07-31 9.42 9.42 8.66 9.10 0.1M
2025-07-30 8.62 9.42 8.62 9.34 0.1M
2025-07-29 9.30 9.30 8.55 8.68 0.1M
2025-07-28 9.30 9.30 9.02 9.12 0.1M
2025-07-25 9.30 9.30 8.96 9.30 0.1M
2025-07-24 9.02 9.25 9.00 9.25 0.0M
2025-07-23 9.28 9.47 9.06 9.10 0.0M
2025-07-22 9.36 9.44 9.07 9.44 0.0M
2025-07-21 9.61 9.61 9.15 9.36 0.0M
2025-07-18 9.55 9.60 9.21 9.60 0.0M
2025-07-17 9.66 9.66 9.16 9.60 0.1M
2025-07-16 9.29 9.66 9.29 9.66 0.0M
2025-07-15 9.48 9.48 9.18 9.43 0.0M
2025-07-14 9.18 9.45 9.18 9.27 0.0M
2025-07-11 9.50 9.50 9.19 9.30 0.0M
2025-07-10 9.48 9.48 9.18 9.30 0.0M
2025-07-09 9.18 9.49 9.18 9.48 0.0M
2025-07-08 9.32 9.40 9.18 9.24 0.0M
2025-07-07 9.50 9.65 9.29 9.58 0.0M
2025-07-04 9.30 9.30 9.22 9.27 0.0M
2025-07-03 9.23 9.43 9.22 9.27 0.1M
2025-07-02 9.43 9.52 9.23 9.43 0.0M
2025-07-01 9.43 9.43 9.17 9.43 0.2M
2025-06-30 9.43 9.43 9.17 9.43 0.0M
2025-06-27 9.36 9.53 9.15 9.32 0.1M
2025-06-26 9.58 9.58 9.36 9.36 0.1M
2025-06-25 9.63 9.85 9.42 9.45 0.0M
2025-06-24 9.42 9.84 9.42 9.74 0.1M
2025-06-23 9.94 9.94 9.38 9.63 0.1M
2025-06-20 9.89 9.89 9.57 9.89 0.0M
2025-06-19 9.89 9.89 9.57 9.89 0.0M
2025-06-18 9.66 9.84 9.47 9.84 0.0M
2025-06-17 9.63 9.94 9.54 9.94 0.0M
2025-06-16 10.05 10.05 9.60 9.60 0.1M
2025-06-13 9.96 10.05 9.91 9.91 0.0M
2025-06-12 10.15 10.15 9.96 10.05 0.0M
2025-06-11 10.25 10.25 10.00 10.15 0.1M
2025-06-10 10.20 10.20 10.00 10.00 0.1M
2025-06-09 10.40 10.40 10.05 10.05 0.0M
2025-06-06 10.55 10.55 10.20 10.40 0.0M
2025-06-05 10.45 10.60 10.30 10.55 0.0M
2025-06-04 10.45 10.55 10.25 10.45 0.0M
2025-06-03 10.55 10.55 10.30 10.45 0.1M
2025-06-02 10.55 10.55 10.20 10.55 0.0M
2025-05-29 10.40 10.55 10.20 10.50 0.0M
2025-05-28 10.50 10.50 10.20 10.40 0.0M
2025-05-27 10.60 10.80 10.05 10.50 0.1M
2025-05-26 10.70 10.85 10.50 10.85 0.1M
2025-05-23 10.65 10.75 10.45 10.70 0.1M
2025-05-22 10.20 10.65 10.15 10.65 0.1M
2025-05-21 10.30 10.50 10.05 10.45 0.2M
2025-05-20 9.45 10.45 9.44 10.30 0.3M
2025-05-19 9.30 9.47 9.29 9.36 0.0M
2025-05-16 9.30 9.47 9.17 9.40 0.3M
2025-05-15 9.35 9.35 8.95 9.32 0.1M
2025-05-14 9.26 9.39 9.01 9.38 0.1M
2025-05-13 9.07 9.36 9.05 9.07 0.2M
2025-05-12 9.02 9.07 8.85 8.90 0.2M
2025-05-09 9.04 9.04 8.87 9.01 0.0M
2025-05-08 9.09 9.09 8.87 9.04 0.0M
2025-05-07 9.08 9.16 8.85 9.05 0.2M
2025-05-06 9.15 9.16 9.04 9.15 0.1M
2025-05-05 9.20 9.20 9.08 9.15 0.1M
2025-05-02 9.38 9.39 9.14 9.20 0.0M
2025-04-30 9.30 9.47 9.27 9.39 0.0M
2025-04-29 9.30 9.46 9.30 9.32 0.0M
2025-04-28 9.27 9.43 9.27 9.43 0.1M
2025-04-25 9.38 9.38 9.22 9.25 0.1M
2025-04-24 9.26 9.46 9.17 9.38 0.0M
2025-04-23 9.20 9.23 9.17 9.23 0.0M
2025-04-22 9.20 9.36 9.07 9.20 0.1M
2025-04-21 9.36 9.46 9.21 9.24 0.0M
2025-04-18 9.37 9.45 9.30 9.36 0.0M
2025-04-17 9.32 9.37 9.17 9.37 0.0M
2025-04-16 9.33 9.38 9.17 9.30 0.0M
2025-04-15 9.23 9.33 9.05 9.20 0.1M
2025-04-14 9.17 9.63 8.85 9.23 0.3M
2025-04-11 9.17 9.30 9.03 9.17 0.1M
2025-04-10 9.00 9.53 8.35 9.45 0.2M
2025-04-09 9.40 9.43 8.18 8.35 0.3M
2025-04-08 9.33 9.37 9.00 9.34 0.1M
2025-04-07 10.00 10.45 8.87 9.32 0.2M
2025-04-02 10.80 10.95 10.75 10.90 0.0M
2025-04-01 10.75 11.05 10.75 10.85 0.1M
2025-03-31 11.40 11.50 10.90 10.95 0.1M
2025-03-28 11.60 11.65 11.25 11.40 0.1M
2025-03-27 11.50 11.55 11.35 11.55 0.0M
2025-03-26 11.75 11.75 11.35 11.50 0.0M
2025-03-25 11.85 11.85 11.40 11.70 0.0M
2025-03-24 11.80 11.85 11.40 11.85 0.0M
2025-03-21 11.65 11.80 11.35 11.65 0.2M
2025-03-20 11.65 11.65 11.40 11.65 0.1M
2025-03-19 11.80 11.80 11.40 11.65 0.0M
2025-03-18 11.70 12.00 11.45 11.75 0.0M
2025-03-17 11.60 11.70 11.45 11.70 0.1M
2025-03-14 11.70 11.70 11.40 11.65 0.0M
2025-03-13 11.40 11.85 11.40 11.65 0.1M
2025-03-12 11.60 11.60 11.20 11.50 0.0M
2025-03-11 11.75 11.75 11.20 11.55 0.1M
2025-03-10 11.65 11.90 11.25 11.75 0.2M
2025-03-07 11.60 11.75 10.85 11.65 0.5M
2025-03-06 11.90 12.05 11.40 11.55 0.2M
2025-03-05 11.85 11.90 11.60 11.90 0.0M
2025-03-04 12.00 12.00 11.70 11.85 0.1M
2025-03-03 12.05 12.05 11.70 11.90 0.1M
2025-02-27 12.00 12.05 11.75 12.00 0.0M
2025-02-26 12.15 12.15 11.70 11.95 0.1M
2025-02-25 12.05 12.15 12.05 12.15 0.0M
2025-02-24 12.10 12.20 11.90 12.05 0.2M
2025-02-21 12.45 12.45 11.80 12.05 0.2M
2025-02-20 12.40 12.60 11.85 12.45 0.4M
2025-02-19 11.15 12.75 11.00 12.40 0.8M
2025-02-18 11.00 11.20 10.90 11.15 0.2M
2025-02-17 10.95 11.15 10.75 11.00 0.1M
2025-02-14 10.65 10.95 10.50 10.95 0.1M
2025-02-13 10.70 10.70 10.50 10.65 0.1M
2025-02-12 10.85 10.85 10.45 10.70 0.1M
2025-02-11 10.90 10.90 10.40 10.85 0.2M
2025-02-10 11.00 11.00 10.75 10.90 0.1M
2025-02-07 11.10 11.10 10.80 11.00 0.1M
2025-02-06 11.05 11.30 10.90 11.10 0.1M
2025-02-05 10.55 11.30 10.55 11.05 0.2M
2025-02-04 10.80 10.80 10.40 10.55 0.3M
2025-02-03 10.80 10.90 10.55 10.80 0.0M
2025-01-22 11.15 11.15 10.65 10.80 0.1M
2025-01-21 10.70 11.10 10.55 11.10 0.1M
2025-01-20 10.95 10.95 10.55 10.70 0.2M
2025-01-17 11.00 11.15 10.75 10.85 0.1M
2025-01-16 11.00 11.00 10.85 11.00 0.1M
2025-01-15 11.10 11.15 10.85 10.90 0.1M
2025-01-14 11.25 11.30 10.85 11.05 0.1M
2025-01-13 11.85 11.85 10.90 11.25 0.3M
2025-01-10 11.80 12.05 11.50 11.85 0.1M
2025-01-09 12.35 12.35 11.85 11.95 0.1M
2025-01-08 12.20 12.40 11.90 12.30 0.1M
2025-01-07 12.40 12.40 12.20 12.35 0.0M
2025-01-06 12.35 12.65 12.15 12.40 0.1M
2025-01-03 12.60 12.65 12.40 12.60 0.0M
2025-01-02 12.70 12.70 12.30 12.50 0.0M