Connection Technology Systems (3672)

3672
🏛️ 대만 →
14.50
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
2023-12-29 25.00 25.15 24.70 24.70 0.0M
2023-12-28 25.20 25.20 24.75 25.00 0.0M
2023-12-27 25.10 25.20 25.00 25.20 0.0M
2023-12-26 25.30 25.30 24.75 25.15 0.0M
2023-12-25 25.45 25.45 24.55 25.00 0.0M
2023-12-22 25.15 25.25 25.00 25.00 0.0M
2023-12-21 25.25 25.60 25.20 25.60 0.0M
2023-12-20 25.25 25.50 25.25 25.50 0.0M
2023-12-19 25.25 25.35 25.25 25.25 0.0M
2023-12-18 25.55 25.60 25.25 25.40 0.0M
2023-12-15 25.40 25.55 25.30 25.55 0.0M
2023-12-14 25.95 25.95 25.40 25.50 0.0M
2023-12-13 25.80 26.10 25.60 25.95 0.0M
2023-12-12 26.10 26.20 25.75 25.95 0.0M
2023-12-11 26.00 26.90 25.75 26.00 0.0M
2023-12-08 25.65 26.00 25.55 26.00 0.0M
2023-12-07 25.50 26.05 25.50 25.60 0.0M
2023-12-06 25.60 25.85 25.60 25.70 0.0M
2023-12-05 25.75 25.75 25.45 25.55 0.0M
2023-12-04 26.10 26.10 25.60 25.75 0.0M
2023-12-01 25.95 26.35 25.85 25.85 0.0M
2023-11-30 26.15 26.15 25.90 25.95 0.0M
2023-11-29 26.30 26.95 26.00 26.15 0.0M
2023-11-28 25.75 27.00 25.70 26.30 0.0M
2023-11-27 26.30 26.35 25.30 25.60 0.0M
2023-11-24 26.30 26.60 26.30 26.30 0.0M
2023-11-23 26.70 27.00 26.40 26.60 0.0M
2023-11-22 27.00 27.20 26.60 26.60 0.0M
2023-11-21 26.00 28.10 26.00 26.60 0.0M
2023-11-20 25.45 25.90 25.45 25.65 0.0M
2023-11-17 25.75 25.75 25.60 25.75 0.0M
2023-11-16 26.10 26.15 25.65 25.75 0.0M
2023-11-15 28.00 28.00 25.80 26.00 0.0M
2023-11-14 25.20 27.70 25.20 27.70 0.0M
2023-11-13 25.65 25.70 25.00 25.20 0.0M
2023-11-10 25.50 26.00 25.50 25.65 0.0M
2023-11-09 25.45 25.85 25.35 25.45 0.0M
2023-11-08 26.25 26.30 25.45 25.55 0.0M
2023-11-07 26.50 26.60 25.85 25.95 0.0M
2023-11-06 26.50 27.10 26.35 26.50 0.0M
2023-11-03 27.70 27.70 26.20 26.20 0.0M
2023-11-02 28.90 30.35 26.75 27.00 0.0M
2023-11-01 26.30 28.85 26.30 28.85 0.0M
2023-10-31 28.40 29.10 26.05 26.25 0.0M
2023-10-30 29.50 29.50 28.15 28.15 0.0M
2023-10-27 30.40 30.40 29.10 29.10 0.0M
2023-10-26 29.70 30.50 28.70 29.70 0.0M
2023-10-25 30.30 30.80 29.50 29.70 0.0M
2023-10-24 30.30 30.95 29.50 29.60 0.0M
2023-10-23 28.35 30.70 28.35 30.15 0.0M
2023-10-20 30.35 30.60 28.80 28.80 0.0M
2023-10-19 31.80 31.95 28.65 30.35 0.0M
2023-10-18 27.15 29.80 27.10 29.80 0.0M
2023-10-17 26.85 27.85 26.80 27.10 0.0M
2023-10-16 28.65 29.20 27.25 27.50 0.0M
2023-10-13 26.60 27.05 26.55 26.55 0.0M
2023-10-12 26.50 27.70 26.50 27.25 0.0M
2023-10-11 28.40 28.65 26.45 26.45 0.0M
2023-10-06 28.25 29.35 27.55 28.10 0.0M
2023-10-05 29.40 29.40 27.60 28.25 0.0M
2023-10-04 29.00 31.25 28.55 29.35 0.0M
2023-10-03 27.00 28.45 27.00 28.45 0.0M
2023-10-02 25.00 25.90 25.00 25.90 0.0M
2023-09-28 23.80 23.80 23.50 23.55 0.0M
2023-09-27 24.15 24.40 23.80 23.80 0.0M
2023-09-26 24.95 25.15 24.15 24.15 0.0M
2023-09-25 26.70 27.60 24.70 24.95 0.0M
2023-09-22 23.95 25.70 23.95 25.70 0.0M
2023-09-21 23.90 23.90 23.40 23.40 0.0M
2023-09-20 23.80 24.00 23.70 23.90 0.0M
2023-09-19 23.20 24.40 23.15 23.95 0.0M
2023-09-18 24.00 24.00 23.10 23.35 0.0M
2023-09-15 24.30 24.30 23.95 23.95 0.0M
2023-09-14 24.05 24.65 23.60 24.50 0.0M
2023-09-13 24.40 24.40 23.80 24.05 0.0M
2023-09-12 24.65 24.90 24.00 24.90 0.0M
2023-09-11 23.70 23.95 23.65 23.95 0.0M
2023-09-08 23.80 23.80 23.80 23.80 0.0M
2023-09-07 23.70 23.70 23.70 23.70 0.0M
2023-09-06 23.95 23.95 23.45 23.70 0.0M
2023-09-05 23.90 23.90 23.35 23.55 0.0M
2023-09-04 23.55 24.20 23.45 24.15 0.0M
2023-09-01 23.90 23.90 23.40 23.75 0.0M
2023-08-30 23.95 23.95 23.95 23.95 0.0M
2023-08-29 24.60 24.60 23.85 24.05 0.0M
2023-08-28 24.80 24.80 24.20 24.80 0.0M
2023-08-25 24.15 24.85 24.15 24.85 0.0M
2023-08-24 24.35 24.60 24.15 24.15 0.0M
2023-08-23 24.45 24.45 24.20 24.35 0.0M
2023-08-22 25.50 25.50 24.95 24.95 0.0M
2023-08-21 24.80 25.40 24.70 25.40 0.0M
2023-08-18 24.55 25.20 24.55 25.15 0.0M
2023-08-17 26.05 26.05 24.70 25.30 0.0M
2023-08-16 26.40 26.40 26.30 26.30 0.0M
2023-08-15 23.80 26.00 23.80 25.65 0.0M
2023-08-14 23.90 24.10 22.95 23.80 0.0M
2023-08-11 23.90 24.00 23.85 24.00 0.0M
2023-08-10 25.10 25.10 23.80 24.00 0.0M
2023-08-09 25.50 25.50 25.10 25.10 0.0M
2023-08-08 25.30 25.30 25.10 25.10 0.0M
2023-08-07 25.75 25.85 25.00 25.10 0.0M
2023-08-04 25.20 25.65 25.05 25.10 0.0M
2023-08-02 26.15 26.15 25.45 25.45 0.0M
2023-08-01 26.35 26.35 25.55 25.80 0.0M
2023-07-31 25.60 25.80 25.30 25.80 0.0M
2023-07-28 26.75 26.75 25.00 25.30 0.0M
2023-07-27 25.60 26.50 25.60 26.15 0.0M
2023-07-26 26.10 26.10 25.30 25.60 0.0M
2023-07-25 25.65 25.65 25.55 25.55 0.0M
2023-07-24 25.65 25.70 25.35 25.55 0.0M
2023-07-21 25.90 26.05 25.50 25.65 0.0M
2023-07-20 25.95 25.95 25.85 25.90 0.0M
2023-07-19 25.90 25.95 25.90 25.95 0.0M
2023-07-18 26.15 26.15 25.90 25.90 0.0M
2023-07-17 26.15 27.00 26.10 26.15 0.0M
2023-07-14 27.05 27.05 25.85 26.15 0.0M
2023-07-13 26.55 26.75 25.80 25.80 0.0M
2023-07-12 26.80 26.85 26.55 26.65 0.0M
2023-07-11 28.10 28.15 26.30 26.75 0.0M
2023-07-10 29.40 29.40 28.05 28.05 0.0M
2023-07-07 30.20 31.35 28.70 29.60 0.0M
2023-07-06 26.95 28.60 26.95 28.60 0.0M
2023-07-05 25.95 26.05 25.90 26.00 0.0M
2023-07-04 25.40 26.80 25.40 26.40 0.0M
2023-07-03 26.05 27.00 26.00 26.25 0.0M
2023-06-30 26.00 26.00 25.85 26.00 0.0M
2023-06-29 25.85 25.90 25.85 25.85 0.0M
2023-06-28 26.00 26.00 25.80 25.85 0.0M
2023-06-27 26.65 26.65 26.00 26.00 0.0M
2023-06-26 26.45 26.55 25.90 26.20 0.0M
2023-06-21 26.40 26.45 26.00 26.45 0.0M
2023-06-20 26.50 26.50 26.30 26.40 0.0M
2023-06-19 26.20 26.45 26.20 26.30 0.0M
2023-06-16 26.50 26.55 26.30 26.35 0.0M
2023-06-15 26.80 27.00 26.50 26.50 0.0M
2023-06-14 27.25 27.25 26.70 26.80 0.0M
2023-06-13 27.40 27.40 26.50 27.30 0.0M
2023-06-12 27.60 27.60 26.60 26.65 0.0M
2023-06-09 26.80 27.55 26.65 26.85 0.0M
2023-06-08 26.75 26.80 26.35 26.35 0.0M
2023-06-07 27.65 27.65 26.85 26.85 0.0M
2023-06-06 27.25 27.55 26.65 27.25 0.0M
2023-06-05 27.20 27.40 26.90 26.90 0.0M
2023-06-02 27.90 27.90 27.30 27.30 0.0M
2023-06-01 27.40 27.60 27.30 27.55 0.0M
2023-05-31 27.70 27.70 27.40 27.40 0.0M
2023-05-30 27.95 27.95 27.35 27.65 0.0M
2023-05-29 27.75 27.75 27.30 27.30 0.0M
2023-05-26 28.20 28.20 27.50 27.75 0.0M
2023-05-25 27.95 27.95 27.40 27.40 0.0M
2023-05-24 28.30 28.30 27.40 27.95 0.0M
2023-05-23 28.90 28.90 27.80 28.40 0.0M
2023-05-22 28.25 28.25 27.80 27.80 0.0M
2023-05-19 27.50 27.50 27.10 27.10 0.0M
2023-05-18 27.50 27.50 27.00 27.50 0.0M
2023-05-17 27.50 27.50 27.50 27.50 0.0M
2023-05-16 28.35 28.35 27.10 27.10 0.0M
2023-05-15 27.50 27.50 26.80 26.90 0.0M
2023-05-12 26.90 29.80 26.90 27.05 0.0M
2023-05-11 28.05 28.30 27.10 27.10 0.0M
2023-05-10 28.85 28.85 28.00 28.50 0.0M
2023-05-09 28.40 28.85 28.30 28.55 0.0M
2023-05-08 29.00 29.00 28.80 28.95 0.0M
2023-05-05 29.05 29.05 28.95 29.00 0.0M
2023-05-04 29.40 29.40 29.05 29.05 0.0M
2023-05-03 29.35 29.40 29.35 29.40 0.0M
2023-05-02 29.00 29.45 28.30 29.35 0.0M
2023-04-28 28.70 28.80 28.00 28.50 0.0M
2023-04-27 29.30 29.30 29.30 29.30 0.0M
2023-04-26 28.90 28.90 28.80 28.80 0.0M
2023-04-25 29.00 29.00 28.45 28.90 0.0M
2023-04-24 29.65 29.65 28.80 28.90 0.0M
2023-04-21 29.70 29.70 28.20 29.50 0.0M
2023-04-20 29.90 29.90 29.00 29.70 0.0M
2023-04-19 30.00 30.00 28.40 29.50 0.0M
2023-04-18 29.00 29.90 28.20 29.10 0.0M
2023-04-17 27.90 29.55 27.90 29.00 0.0M
2023-04-14 27.75 27.80 27.10 27.80 0.0M
2023-04-13 27.65 27.70 27.60 27.60 0.0M
2023-04-12 27.40 27.70 27.15 27.65 0.0M
2023-04-11 27.80 27.80 27.30 27.65 0.0M
2023-04-10 27.90 27.90 27.30 27.30 0.0M
2023-04-07 27.95 27.95 27.25 27.45 0.0M
2023-04-06 27.40 27.85 27.00 27.80 0.0M
2023-03-31 27.40 27.40 27.00 27.00 0.0M
2023-03-30 27.50 27.50 27.35 27.45 0.0M
2023-03-29 26.60 27.50 26.60 27.50 0.0M
2023-03-28 26.95 27.15 26.75 27.10 0.0M
2023-03-27 27.00 27.10 26.60 26.75 0.0M
2023-03-24 27.85 27.85 27.15 27.40 0.0M
2023-03-23 27.90 28.00 27.50 27.60 0.0M
2023-03-22 27.30 27.70 27.00 27.70 0.0M
2023-03-21 27.30 27.30 27.30 27.30 0.0M
2023-03-20 27.40 27.40 27.00 27.25 0.0M
2023-03-17 26.65 27.40 26.20 27.40 0.0M
2023-03-16 26.85 26.85 26.20 26.25 0.0M
2023-03-15 27.05 27.05 26.50 26.50 0.0M
2023-03-14 26.95 26.95 26.40 26.40 0.0M
2023-03-13 27.05 27.05 26.25 26.70 0.0M
2023-03-10 26.55 27.00 26.55 26.60 0.0M
2023-03-09 27.00 27.25 26.60 26.60 0.0M
2023-03-08 26.85 27.15 26.85 26.95 0.0M
2023-03-07 28.00 28.45 26.85 26.90 0.0M
2023-03-06 27.15 27.15 27.05 27.10 0.0M
2023-03-03 27.10 27.20 27.10 27.15 0.0M
2023-03-02 27.10 27.25 27.10 27.10 0.0M
2023-03-01 26.60 27.10 26.60 26.90 0.0M
2023-02-24 27.50 27.50 27.20 27.20 0.0M
2023-02-23 27.50 27.50 26.95 27.40 0.0M
2023-02-22 27.20 27.65 26.75 27.45 0.0M
2023-02-21 27.35 28.80 27.25 27.75 0.0M
2023-02-20 27.70 27.70 26.75 26.85 0.0M
2023-02-17 27.00 28.10 26.80 26.80 0.0M
2023-02-16 26.60 26.85 26.60 26.60 0.0M
2023-02-15 26.60 26.60 26.45 26.45 0.0M
2023-02-14 26.65 26.65 26.60 26.60 0.0M
2023-02-13 26.70 26.75 26.60 26.60 0.0M
2023-02-10 27.70 27.70 26.10 26.70 0.0M
2023-02-09 26.10 26.30 26.05 26.30 0.0M
2023-02-08 26.45 26.50 26.40 26.45 0.0M
2023-02-07 26.05 26.55 26.05 26.40 0.0M
2023-02-06 27.00 27.00 26.80 26.80 0.0M
2023-02-03 27.70 27.70 26.80 26.90 0.0M
2023-02-02 27.35 27.50 27.30 27.45 0.0M
2023-02-01 27.90 27.90 27.90 27.90 0.0M
2023-01-31 28.15 28.15 27.35 27.60 0.0M
2023-01-30 29.10 29.10 28.35 28.40 0.0M
2023-01-17 27.30 27.30 27.10 27.10 0.0M
2023-01-16 27.30 27.55 27.30 27.30 0.0M
2023-01-13 27.80 27.80 26.00 27.40 0.0M
2023-01-12 26.05 26.80 26.00 26.40 0.0M
2023-01-11 26.20 26.95 26.20 26.40 0.0M
2023-01-10 26.70 27.30 26.70 26.70 0.0M
2023-01-09 28.80 28.80 27.80 27.80 0.0M
2023-01-06 26.85 26.85 26.85 26.85 0.0M
2023-01-05 26.85 26.85 26.50 26.70 0.0M
2023-01-04 27.35 27.35 27.35 27.35 0.0M
2023-01-03 26.10 26.55 26.10 26.45 0.0M