Cystech Electronics Corp (6651)

6651
🏛️ 대만 →
70.00
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
2023-12-29 82.70 82.70 81.10 81.20 0.0M
2023-12-28 84.60 84.60 81.50 82.30 0.0M
2023-12-27 83.60 84.40 82.80 83.80 0.0M
2023-12-26 80.90 83.00 80.50 82.70 0.0M
2023-12-25 80.00 80.60 79.80 80.20 0.0M
2023-12-22 80.70 81.30 79.80 79.80 0.0M
2023-12-21 80.80 80.80 80.10 80.70 0.0M
2023-12-20 79.70 81.40 79.70 80.80 0.0M
2023-12-19 80.00 80.00 79.20 79.60 0.0M
2023-12-18 79.90 81.00 79.90 80.00 0.0M
2023-12-15 83.50 83.50 80.90 81.10 0.0M
2023-12-14 82.10 83.30 82.10 82.50 0.0M
2023-12-13 81.30 83.00 81.30 81.80 0.0M
2023-12-12 84.90 84.90 82.00 82.00 0.0M
2023-12-11 83.70 83.70 82.50 83.20 0.0M
2023-12-08 83.10 83.50 81.80 82.80 0.0M
2023-12-07 85.70 85.70 82.40 82.60 0.0M
2023-12-06 84.80 86.90 84.30 86.80 0.0M
2023-12-05 84.00 85.90 83.90 83.90 0.0M
2023-12-04 87.20 87.50 85.10 85.10 0.0M
2023-12-01 87.60 87.60 86.10 86.90 0.0M
2023-11-30 87.30 87.80 86.00 86.80 0.0M
2023-11-29 83.50 86.30 83.50 86.00 0.0M
2023-11-28 79.90 84.00 79.90 83.30 0.0M
2023-11-27 83.20 83.20 80.00 80.00 0.0M
2023-11-24 82.00 83.50 82.00 82.30 0.0M
2023-11-23 83.30 83.80 81.30 82.00 0.0M
2023-11-22 80.70 83.30 79.40 82.50 0.0M
2023-11-21 81.40 82.00 79.80 80.70 0.0M
2023-11-20 78.90 82.00 78.90 80.80 0.0M
2023-11-17 76.60 78.60 76.40 78.20 0.0M
2023-11-16 76.60 77.60 76.00 76.40 0.0M
2023-11-15 75.40 77.70 74.90 76.60 0.0M
2023-11-14 73.70 74.90 73.70 74.70 0.0M
2023-11-13 73.70 75.30 72.90 73.70 0.0M
2023-11-10 71.80 72.20 71.80 71.80 0.0M
2023-11-09 72.60 72.70 71.40 71.80 0.0M
2023-11-08 75.10 75.10 72.60 72.60 0.0M
2023-11-07 72.90 74.00 72.90 74.00 0.0M
2023-11-06 73.60 74.80 73.30 74.80 0.0M
2023-11-03 73.00 73.90 72.60 72.60 0.0M
2023-11-02 72.70 73.00 72.10 73.00 0.0M
2023-11-01 72.20 73.00 70.50 71.40 0.0M
2023-10-31 74.30 74.40 71.90 71.90 0.0M
2023-10-30 76.20 76.20 74.20 74.70 0.0M
2023-10-27 74.40 75.60 72.80 74.60 0.0M
2023-10-26 76.50 79.80 73.10 74.30 0.0M
2023-10-25 71.70 77.60 71.50 77.60 0.0M
2023-10-24 71.50 71.50 70.20 70.60 0.0M
2023-10-23 70.50 70.50 70.00 70.20 0.0M
2023-10-20 70.90 70.90 69.50 70.40 0.0M
2023-10-19 71.50 72.30 70.10 71.00 0.0M
2023-10-18 72.20 72.20 71.30 71.30 0.0M
2023-10-17 71.30 72.40 71.30 72.20 0.0M
2023-10-16 71.30 71.30 69.60 70.70 0.0M
2023-10-13 72.20 72.70 71.40 71.40 0.0M
2023-10-12 73.30 73.30 72.10 72.50 0.0M
2023-10-11 73.20 73.20 72.30 72.30 0.0M
2023-10-06 75.40 75.50 73.80 73.80 0.0M
2023-10-05 74.00 75.40 73.60 74.40 0.0M
2023-10-04 74.20 74.20 73.60 73.70 0.0M
2023-10-03 74.10 74.10 73.50 73.60 0.0M
2023-10-02 74.30 74.30 73.30 73.60 0.0M
2023-09-28 74.30 74.30 73.00 73.20 0.0M
2023-09-27 74.20 74.20 73.00 73.30 0.0M
2023-09-26 73.40 74.50 73.00 73.30 0.0M
2023-09-25 73.00 76.10 73.00 74.10 0.0M
2023-09-22 73.00 74.80 73.00 73.70 0.0M
2023-09-21 74.80 74.80 73.00 73.40 0.0M
2023-09-20 74.70 75.30 74.10 74.30 0.0M
2023-09-19 75.70 75.70 74.90 74.90 0.0M
2023-09-18 75.50 76.50 75.40 75.70 0.0M
2023-09-15 75.20 75.90 75.20 75.40 0.0M
2023-09-14 74.70 75.40 74.60 75.00 0.0M
2023-09-13 75.30 75.30 74.80 75.00 0.0M
2023-09-12 75.70 75.70 74.40 75.00 0.0M
2023-09-11 74.50 75.60 74.30 74.90 0.0M
2023-09-08 73.60 74.80 73.60 74.50 0.0M
2023-09-07 74.50 75.90 74.30 74.40 0.0M
2023-09-06 73.70 74.40 73.70 73.90 0.0M
2023-09-05 74.90 74.90 72.80 73.70 0.0M
2023-09-04 72.00 73.30 72.00 73.20 0.0M
2023-09-01 72.40 72.90 71.80 72.50 0.0M
2023-08-31 70.80 72.80 70.50 71.60 0.0M
2023-08-30 70.50 70.50 69.90 70.40 0.0M
2023-08-29 69.90 70.70 69.80 70.30 0.0M
2023-08-28 71.00 71.00 69.70 69.90 0.0M
2023-08-25 70.20 71.80 70.10 70.60 0.0M
2023-08-24 73.20 73.20 70.90 71.30 0.0M
2023-08-23 68.80 70.00 68.80 69.80 0.0M
2023-08-22 70.60 70.60 69.00 69.50 0.0M
2023-08-21 71.50 71.50 69.00 69.60 0.0M
2023-08-18 70.40 71.40 70.10 70.20 0.0M
2023-08-17 68.80 70.70 68.80 70.50 0.0M
2023-08-16 68.20 69.50 68.20 69.00 0.0M
2023-08-15 69.60 70.70 69.40 69.80 0.0M
2023-08-14 71.50 71.50 68.00 69.60 0.0M
2023-08-11 71.00 73.30 70.70 71.20 0.0M
2023-08-10 69.00 69.70 68.50 68.50 0.0M
2023-08-09 70.80 70.80 69.50 69.90 0.0M
2023-08-08 71.00 71.00 70.50 70.80 0.0M
2023-08-07 74.00 74.00 71.00 72.70 0.0M
2023-08-04 70.90 74.20 69.90 74.00 0.0M
2023-08-02 70.50 70.50 68.40 68.60 0.0M
2023-08-01 70.90 71.50 70.30 70.30 0.0M
2023-07-31 72.00 72.00 70.40 70.40 0.0M
2023-07-28 71.50 72.30 71.50 71.90 0.0M
2023-07-27 73.40 73.40 71.90 72.50 0.0M
2023-07-26 73.60 73.60 72.00 72.00 0.0M
2023-07-25 74.30 74.50 73.50 73.50 0.0M
2023-07-24 80.40 80.40 79.90 80.40 0.0M
2023-07-21 78.40 80.40 78.40 79.70 0.0M
2023-07-20 78.50 79.40 78.50 79.30 0.0M
2023-07-19 78.80 79.50 78.50 78.50 0.0M
2023-07-18 80.90 80.90 78.70 78.70 0.0M
2023-07-17 80.20 81.00 79.60 79.80 0.0M
2023-07-14 80.60 81.00 80.20 80.20 0.0M
2023-07-13 80.00 80.50 79.50 80.50 0.0M
2023-07-12 80.40 80.50 79.40 79.80 0.0M
2023-07-11 80.00 80.50 79.20 79.90 0.0M
2023-07-10 77.70 78.00 77.50 77.60 0.0M
2023-07-07 79.00 79.60 78.50 78.50 0.0M
2023-07-06 79.80 79.80 78.90 79.00 0.0M
2023-07-05 79.40 80.00 79.40 79.70 0.0M
2023-07-04 80.10 80.10 79.20 79.40 0.0M
2023-07-03 78.30 79.90 78.30 79.40 0.0M
2023-06-30 78.80 78.80 78.00 78.20 0.0M
2023-06-29 77.80 79.10 77.80 78.20 0.0M
2023-06-28 78.20 78.20 77.50 77.60 0.0M
2023-06-27 78.40 79.00 77.70 77.70 0.0M
2023-06-26 78.90 79.20 78.20 78.40 0.0M
2023-06-21 79.30 79.90 79.20 79.30 0.0M
2023-06-20 79.30 80.00 79.20 79.40 0.0M
2023-06-19 78.90 79.50 78.90 79.20 0.0M
2023-06-16 79.70 79.70 79.20 79.30 0.0M
2023-06-15 79.60 80.20 79.60 79.80 0.0M
2023-06-14 80.70 81.60 79.80 80.00 0.0M
2023-06-13 80.20 81.20 80.00 80.70 0.0M
2023-06-12 80.00 80.10 79.50 79.60 0.0M
2023-06-09 79.80 80.10 79.60 80.10 0.0M
2023-06-08 80.40 80.60 78.60 79.30 0.0M
2023-06-07 81.50 81.50 78.30 80.50 0.0M
2023-06-06 82.30 82.30 78.00 81.00 0.0M
2023-06-05 82.50 83.00 81.90 82.30 0.0M
2023-06-02 83.60 83.60 82.60 82.70 0.0M
2023-06-01 83.30 83.70 82.60 83.10 0.0M
2023-05-31 83.20 84.10 82.90 83.10 0.0M
2023-05-30 82.90 83.00 82.60 82.90 0.0M
2023-05-29 82.70 83.50 82.10 82.90 0.0M
2023-05-26 83.00 83.10 81.60 81.60 0.0M
2023-05-25 82.70 83.30 82.60 82.70 0.0M
2023-05-24 82.50 83.50 82.20 83.00 0.0M
2023-05-23 81.40 83.80 81.40 83.10 0.0M
2023-05-22 82.80 82.80 81.50 82.00 0.0M
2023-05-19 81.50 83.50 81.40 81.50 0.0M
2023-05-18 81.10 81.40 80.20 81.10 0.0M
2023-05-17 80.70 81.10 80.00 80.50 0.0M
2023-05-16 80.70 80.70 79.70 79.90 0.0M
2023-05-15 81.30 81.30 79.30 79.60 0.0M
2023-05-12 77.30 81.80 77.30 80.50 0.0M
2023-05-11 86.00 86.00 79.70 79.70 0.0M
2023-05-10 79.80 80.10 79.00 79.30 0.0M
2023-05-09 83.30 83.30 80.00 80.00 0.0M
2023-05-08 82.20 82.90 82.00 82.40 0.0M
2023-05-05 83.50 83.50 82.20 82.30 0.0M
2023-05-04 82.70 83.00 81.50 82.70 0.0M
2023-05-03 81.80 82.50 81.40 81.80 0.0M
2023-05-02 82.50 83.20 82.40 82.80 0.0M
2023-04-28 82.50 82.70 82.10 82.50 0.0M
2023-04-27 81.80 82.60 79.10 81.10 0.0M
2023-04-26 81.40 82.40 80.00 81.70 0.0M
2023-04-25 84.50 84.50 80.50 80.90 0.0M
2023-04-24 82.00 83.90 82.00 83.80 0.0M
2023-04-21 83.70 83.70 81.30 81.50 0.0M
2023-04-20 87.20 87.20 83.50 83.50 0.0M
2023-04-19 87.50 87.70 86.20 86.30 0.0M
2023-04-18 87.50 88.40 86.00 86.50 0.0M
2023-04-17 86.20 87.90 86.00 87.00 0.0M
2023-04-14 87.90 87.90 86.00 86.20 0.0M
2023-04-13 87.60 87.90 86.10 86.20 0.0M
2023-04-12 87.20 91.50 87.20 87.90 0.0M
2023-04-11 86.00 87.10 85.00 85.40 0.0M
2023-04-10 84.40 86.00 84.00 85.50 0.0M
2023-04-07 83.40 86.30 83.40 84.40 0.0M
2023-04-06 84.30 84.30 82.50 82.60 0.0M
2023-03-31 85.00 86.20 84.00 84.50 0.0M
2023-03-30 86.80 87.80 84.60 85.10 0.0M
2023-03-29 84.90 91.70 84.10 86.80 0.0M
2023-03-28 80.20 86.70 80.10 85.30 0.0M
2023-03-27 78.90 79.80 77.40 79.00 0.0M
2023-03-24 79.30 80.00 77.60 78.90 0.0M
2023-03-23 76.10 83.10 76.00 79.80 0.0M
2023-03-22 75.90 76.50 75.00 75.60 0.0M
2023-03-21 75.00 75.60 74.10 75.20 0.0M
2023-03-20 74.90 76.40 73.40 73.60 0.0M
2023-03-17 71.90 71.90 70.90 71.10 0.0M
2023-03-16 71.00 71.40 69.80 70.00 0.0M
2023-03-15 71.50 72.00 71.10 71.10 0.0M
2023-03-14 70.80 71.20 69.70 70.90 0.0M
2023-03-13 71.50 71.50 69.40 70.90 0.0M
2023-03-10 73.30 75.30 72.00 72.50 0.0M
2023-03-09 76.90 77.60 76.10 76.50 0.0M
2023-03-08 75.50 76.60 75.20 76.30 0.0M
2023-03-07 75.20 75.90 75.20 75.50 0.0M
2023-03-06 74.60 76.10 74.60 75.70 0.0M
2023-03-03 74.20 75.10 74.20 74.60 0.0M
2023-03-02 74.40 74.50 73.70 74.20 0.0M
2023-03-01 74.60 75.10 74.40 74.70 0.0M
2023-02-24 75.20 75.20 74.40 74.50 0.0M
2023-02-23 73.40 74.70 73.30 74.30 0.0M
2023-02-22 73.70 73.70 72.50 72.90 0.0M
2023-02-21 74.00 74.40 73.80 73.90 0.0M
2023-02-20 73.50 74.10 73.10 73.70 0.0M
2023-02-17 73.90 74.10 72.90 73.30 0.0M
2023-02-16 72.80 74.20 72.80 73.70 0.0M
2023-02-15 72.30 72.70 71.80 72.00 0.0M
2023-02-14 73.80 73.80 72.50 73.00 0.0M
2023-02-13 72.40 73.70 71.30 72.80 0.0M
2023-02-10 75.50 75.50 72.70 72.70 0.0M
2023-02-09 74.40 79.70 74.00 76.10 0.0M
2023-02-08 74.90 74.90 73.40 74.40 0.0M
2023-02-07 73.60 74.40 73.40 74.00 0.0M
2023-02-06 73.00 74.80 73.00 73.60 0.0M
2023-02-03 73.00 73.20 72.00 73.00 0.0M
2023-02-02 73.30 73.60 72.20 72.80 0.0M
2023-02-01 69.30 72.40 69.30 72.40 0.0M
2023-01-31 69.40 69.40 68.60 69.10 0.0M
2023-01-30 68.20 69.40 68.00 69.10 0.0M
2023-01-17 67.00 67.50 66.60 67.00 0.0M
2023-01-16 67.10 67.10 67.00 67.00 0.0M
2023-01-13 67.40 67.70 66.90 66.90 0.0M
2023-01-12 69.20 69.20 66.90 67.30 0.0M
2023-01-11 68.80 68.80 67.70 68.30 0.0M
2023-01-10 68.60 68.60 67.20 68.30 0.0M
2023-01-09 69.40 69.40 68.20 68.60 0.0M
2023-01-06 66.00 68.60 66.00 68.20 0.0M
2023-01-05 67.10 67.50 66.60 66.60 0.0M
2023-01-04 67.70 67.70 66.10 66.50 0.0M
2023-01-03 67.20 67.20 65.30 66.60 0.0M