Datavan International (3521)

3521
🏛️ 대만 →
11.90
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 19.00 19.15 18.80 18.90 0.2M
2024-12-30 19.10 19.10 18.90 19.10 0.0M
2024-12-27 18.75 19.20 18.65 19.15 0.2M
2024-12-26 18.70 19.20 18.65 18.75 0.0M
2024-12-25 19.00 19.00 18.45 18.60 0.0M
2024-12-24 19.00 19.10 18.60 19.00 0.0M
2024-12-23 19.15 19.30 18.80 19.00 0.0M
2024-12-20 19.55 19.55 19.05 19.05 0.0M
2024-12-19 19.45 19.70 19.10 19.55 0.0M
2024-12-18 19.00 19.50 19.00 19.50 0.1M
2024-12-17 19.20 19.25 18.80 19.00 0.0M
2024-12-16 19.15 19.40 18.70 19.00 0.0M
2024-12-13 19.60 19.70 18.80 19.10 0.0M
2024-12-12 19.65 20.10 19.00 19.40 0.0M
2024-12-11 22.85 22.85 19.35 19.45 0.0M
2024-12-10 21.55 23.40 21.20 21.35 0.0M
2024-12-09 21.85 21.85 21.05 21.30 0.0M
2024-12-06 20.00 21.50 20.00 21.40 0.0M
2024-12-05 19.50 20.35 19.50 19.90 0.0M
2024-12-04 19.45 19.75 19.15 19.60 0.0M
2024-12-03 19.20 19.65 19.00 19.15 0.0M
2024-12-02 19.50 19.80 19.05 19.25 0.0M
2024-11-29 19.90 19.90 19.00 19.50 0.0M
2024-11-28 19.80 20.30 19.35 19.90 0.0M
2024-11-27 18.95 19.90 18.95 19.90 0.0M
2024-11-26 17.65 18.25 17.65 18.10 0.0M
2024-11-25 17.75 18.30 17.75 18.10 0.0M
2024-11-22 17.30 17.80 17.20 17.60 0.0M
2024-11-21 17.30 17.45 17.20 17.30 0.0M
2024-11-20 17.60 17.80 16.95 17.30 0.0M
2024-11-19 17.25 18.20 17.25 17.70 0.0M
2024-11-18 18.05 19.15 18.05 19.15 0.0M
2024-11-15 17.35 17.50 17.35 17.45 0.0M
2024-11-14 17.40 17.60 17.20 17.35 0.0M
2024-11-13 17.00 17.90 17.00 17.60 0.0M
2024-11-12 16.70 17.20 16.55 17.00 0.0M
2024-11-11 16.90 17.20 16.50 17.00 0.0M
2024-11-08 17.15 17.45 16.95 16.95 0.0M
2024-11-07 16.90 17.50 16.85 17.15 0.0M
2024-11-06 17.00 17.20 16.60 17.20 0.0M
2024-11-05 16.70 17.10 16.70 17.05 0.0M
2024-11-04 16.65 17.05 16.65 16.85 0.0M
2024-11-01 15.90 17.40 15.90 17.15 0.0M
2024-10-30 17.85 18.00 17.65 17.65 0.0M
2024-10-29 17.50 18.10 17.50 17.80 0.0M
2024-10-28 18.00 18.00 17.65 17.90 0.0M
2024-10-25 18.00 18.15 17.95 17.95 0.0M
2024-10-24 18.15 18.15 17.95 18.00 0.0M
2024-10-23 18.10 18.10 17.85 17.85 0.0M
2024-10-22 18.10 18.20 18.00 18.10 0.0M
2024-10-21 17.95 18.25 17.95 18.05 0.0M
2024-10-18 18.75 18.75 18.00 18.00 0.0M
2024-10-17 18.10 18.55 18.10 18.40 0.0M
2024-10-16 18.50 18.60 18.15 18.45 0.0M
2024-10-15 17.65 19.10 17.50 19.10 0.0M
2024-10-14 17.40 17.60 17.25 17.40 0.0M
2024-10-11 17.30 17.35 17.05 17.05 0.0M
2024-10-09 16.90 17.35 16.90 17.25 0.0M
2024-10-08 17.40 17.40 17.10 17.20 0.0M
2024-10-07 17.75 17.75 16.90 17.40 0.0M
2024-10-04 18.30 18.30 17.50 17.85 0.0M
2024-10-01 18.50 18.50 17.50 18.05 0.0M
2024-09-30 18.80 18.90 18.20 18.50 0.0M
2024-09-27 19.20 19.25 18.90 19.00 0.0M
2024-09-26 18.90 19.00 18.80 18.85 0.0M
2024-09-25 19.45 19.45 18.85 19.05 0.0M
2024-09-24 18.60 19.60 18.50 18.90 0.7M
2024-09-23 18.20 18.95 18.20 18.75 0.0M
2024-09-20 18.65 18.65 18.25 18.35 0.0M
2024-09-19 18.60 18.90 18.20 18.70 0.0M
2024-09-18 18.80 19.60 18.20 18.65 0.0M
2024-09-16 17.25 18.60 17.25 18.60 0.0M
2024-09-13 15.50 16.95 15.50 16.95 0.0M
2024-09-12 16.15 16.15 15.20 15.45 0.0M
2024-09-11 15.95 16.10 14.60 15.95 0.0M
2024-09-10 16.25 16.25 15.70 15.80 0.0M
2024-09-09 16.70 16.75 15.95 16.20 0.0M
2024-09-06 16.90 17.05 16.80 16.85 0.0M
2024-09-05 17.15 17.15 16.90 16.90 0.0M
2024-09-04 17.30 17.50 16.95 16.95 0.0M
2024-09-03 17.60 17.85 17.50 17.55 0.0M
2024-09-02 17.55 17.55 17.25 17.40 0.0M
2024-08-30 17.70 17.85 17.30 17.30 0.0M
2024-08-29 17.80 17.80 17.65 17.70 0.0M
2024-08-28 17.75 17.80 17.65 17.80 0.0M
2024-08-27 17.90 17.90 17.60 17.85 0.0M
2024-08-26 17.95 17.95 17.70 17.95 0.0M
2024-08-23 17.85 17.85 17.50 17.70 0.0M
2024-08-22 17.80 18.00 17.50 17.80 0.0M
2024-08-21 17.70 17.80 17.45 17.60 0.0M
2024-08-20 18.05 18.15 17.50 17.70 0.0M
2024-08-19 18.15 18.15 17.90 18.05 0.0M
2024-08-16 18.25 18.25 17.90 18.00 0.0M
2024-08-15 18.20 18.25 17.75 18.10 0.0M
2024-08-14 18.35 18.40 17.95 18.15 0.0M
2024-08-13 18.65 18.70 18.05 18.05 0.0M
2024-08-12 18.60 18.60 18.25 18.45 0.0M
2024-08-09 17.90 19.20 17.80 18.35 0.0M
2024-08-08 17.25 17.90 17.25 17.70 0.0M
2024-08-07 17.00 17.55 17.00 17.45 0.0M
2024-08-06 18.05 18.10 17.15 17.35 0.0M
2024-08-05 19.25 19.30 17.40 18.05 0.0M
2024-08-02 18.60 19.50 18.40 19.25 0.0M
2024-08-01 18.30 18.60 18.25 18.60 0.0M
2024-07-31 18.30 18.35 18.05 18.25 0.0M
2024-07-30 18.25 18.25 17.95 18.20 0.0M
2024-07-29 18.20 18.80 18.10 18.50 0.0M
2024-07-26 19.15 19.15 17.85 18.70 0.0M
2024-07-23 18.85 18.85 18.40 18.70 0.0M
2024-07-22 19.05 19.05 18.10 18.30 0.0M
2024-07-19 19.60 19.60 19.20 19.30 0.0M
2024-07-18 19.90 19.90 19.10 19.65 0.0M
2024-07-17 20.40 20.40 19.80 19.90 0.0M
2024-07-16 20.60 21.30 20.35 20.35 0.0M
2024-07-15 19.80 20.65 19.60 20.50 0.0M
2024-07-12 20.00 20.15 19.70 19.80 0.0M
2024-07-11 20.00 20.30 19.75 19.85 0.0M
2024-07-10 20.00 20.20 19.70 19.85 0.0M
2024-07-09 20.00 20.45 19.65 20.30 0.0M
2024-07-08 20.60 20.75 19.75 20.00 0.0M
2024-07-05 20.80 21.00 20.20 20.50 0.0M
2024-07-04 19.80 20.80 19.80 20.60 0.0M
2024-07-03 20.00 20.00 19.25 19.75 0.0M
2024-07-02 20.20 20.20 19.65 20.00 0.0M
2024-07-01 19.70 20.60 19.70 20.00 0.0M
2024-06-28 19.80 19.85 19.60 19.70 0.0M
2024-06-27 19.65 19.65 19.40 19.65 0.0M
2024-06-26 19.95 19.95 19.60 19.65 0.0M
2024-06-25 19.85 20.10 19.30 19.95 0.0M
2024-06-24 20.80 20.80 19.85 19.85 0.0M
2024-06-21 20.30 21.40 19.75 20.55 0.0M
2024-06-20 18.05 19.85 18.00 19.85 0.0M
2024-06-19 18.40 18.45 18.05 18.05 0.0M
2024-06-18 18.50 18.50 18.05 18.40 0.0M
2024-06-17 18.35 18.50 18.10 18.40 0.0M
2024-06-14 18.10 18.50 18.05 18.35 0.0M
2024-06-13 18.90 18.90 18.00 18.05 0.0M
2024-06-12 18.85 18.90 17.70 18.70 0.0M
2024-06-11 19.25 19.25 18.80 18.85 0.0M
2024-06-07 19.10 19.30 19.10 19.25 0.0M
2024-06-06 19.75 19.75 19.00 19.05 0.0M
2024-06-05 19.85 19.85 19.30 19.50 0.0M
2024-06-04 19.35 19.85 19.35 19.40 0.0M
2024-06-03 19.95 20.00 19.55 19.75 0.0M
2024-05-31 19.80 19.95 19.65 19.80 0.0M
2024-05-30 19.90 20.00 19.55 19.95 0.0M
2024-05-29 20.30 20.30 19.75 20.05 0.0M
2024-05-28 20.00 20.20 19.75 20.20 0.0M
2024-05-27 19.85 20.15 19.85 20.00 0.0M
2024-05-24 19.40 20.30 19.40 19.85 0.0M
2024-05-23 19.35 19.55 19.30 19.35 0.0M
2024-05-22 19.35 19.70 19.35 19.40 0.0M
2024-05-21 19.35 19.65 19.35 19.50 0.0M
2024-05-20 19.90 19.90 19.30 19.35 0.0M
2024-05-17 19.90 19.90 19.65 19.65 0.0M
2024-05-16 20.15 20.15 19.75 19.85 0.0M
2024-05-15 20.00 20.25 19.80 19.90 0.0M
2024-05-14 19.90 20.10 19.65 20.10 0.0M
2024-05-13 18.60 20.45 18.60 19.90 0.0M
2024-05-10 21.15 21.15 20.15 20.55 0.0M
2024-05-09 20.10 21.30 20.10 21.00 0.0M
2024-05-08 20.40 20.90 20.35 20.40 0.0M
2024-05-07 20.75 20.80 20.30 20.40 0.0M
2024-05-06 21.30 21.60 20.80 20.80 0.0M
2024-05-03 20.85 21.50 20.85 21.00 0.0M
2024-05-02 20.85 21.00 20.35 20.85 0.0M
2024-04-30 21.40 21.40 20.85 20.85 0.0M
2024-04-29 21.10 21.90 21.10 21.40 0.0M
2024-04-26 20.90 21.25 20.80 20.90 0.0M
2024-04-25 21.50 21.50 21.00 21.00 0.0M
2024-04-24 22.65 22.70 21.25 21.40 0.0M
2024-04-23 20.90 22.40 20.90 22.00 0.0M
2024-04-22 20.60 21.20 20.60 20.80 0.0M
2024-04-19 21.00 21.35 20.25 20.55 0.0M
2024-04-18 20.80 21.30 20.80 20.90 0.0M
2024-04-17 21.00 21.55 21.00 21.30 0.0M
2024-04-16 22.10 22.10 20.80 21.35 0.0M
2024-04-15 21.55 22.10 21.55 21.65 0.0M
2024-04-12 21.25 21.80 21.00 21.55 0.0M
2024-04-11 22.60 22.60 21.00 21.25 0.0M
2024-04-10 23.00 23.15 22.60 22.60 0.0M
2024-04-09 22.60 23.00 22.45 22.80 0.0M
2024-04-08 22.95 23.20 22.50 22.55 0.0M
2024-04-03 23.00 23.00 22.10 22.70 0.0M
2024-04-02 22.95 23.10 22.25 23.05 0.0M
2024-04-01 21.55 23.35 21.55 22.85 0.0M
2024-03-29 21.80 22.35 21.10 21.55 0.0M
2024-03-28 21.30 21.50 21.20 21.35 0.0M
2024-03-27 21.30 21.85 21.00 21.30 0.0M
2024-03-26 21.00 21.90 21.00 21.30 0.0M
2024-03-25 20.80 20.95 20.65 20.90 0.0M
2024-03-22 20.65 21.45 20.65 20.80 0.0M
2024-03-21 20.40 20.90 20.40 20.55 0.0M
2024-03-20 20.70 20.70 20.30 20.40 0.0M
2024-03-19 20.80 21.05 20.50 20.70 0.0M
2024-03-18 20.95 21.00 20.50 20.80 0.0M
2024-03-15 22.15 22.15 20.90 21.10 0.0M
2024-03-14 21.95 22.00 20.85 21.75 0.0M
2024-03-13 24.25 25.00 21.25 22.00 0.0M
2024-03-12 23.10 23.10 23.10 23.10 0.0M
2024-03-11 19.80 21.00 19.75 21.00 0.0M
2024-03-08 19.10 19.65 18.75 19.10 0.0M
2024-03-07 19.75 19.85 18.95 19.10 0.0M
2024-03-06 20.00 20.10 19.70 19.70 0.0M
2024-03-05 20.45 20.50 19.70 19.90 0.0M
2024-03-04 21.00 21.00 20.35 20.45 0.0M
2024-03-01 20.60 20.95 20.30 20.70 0.0M
2024-02-29 20.00 20.85 20.00 20.60 0.0M
2024-02-27 19.95 20.40 19.25 19.85 0.0M
2024-02-26 21.45 21.80 19.80 19.95 0.0M
2024-02-23 21.90 21.95 21.45 21.45 0.0M
2024-02-22 21.55 22.00 21.55 21.90 0.0M
2024-02-21 21.40 21.90 21.30 21.55 0.0M
2024-02-20 21.20 21.75 21.20 21.40 0.0M
2024-02-19 22.25 22.25 21.10 21.20 0.0M
2024-02-16 22.20 22.30 21.70 22.00 0.0M
2024-02-15 21.80 22.70 21.75 21.80 0.0M
2024-02-05 22.05 22.30 21.50 21.70 0.0M
2024-02-02 22.15 23.50 22.05 22.20 0.0M
2024-02-01 21.90 22.95 21.70 22.15 0.0M
2024-01-31 23.00 23.05 22.00 22.10 0.0M
2024-01-30 22.80 23.10 22.30 23.05 0.0M
2024-01-29 23.20 23.35 22.85 22.85 0.0M
2024-01-26 23.35 24.50 23.15 23.20 0.0M
2024-01-25 24.40 24.80 23.55 23.55 0.0M
2024-01-24 24.25 24.90 24.10 24.20 0.0M
2024-01-23 23.30 24.65 22.15 24.60 0.0M
2024-01-22 22.00 23.55 22.00 23.55 0.0M
2024-01-19 21.50 22.00 21.00 21.45 0.0M
2024-01-18 21.45 22.00 21.10 21.50 0.0M
2024-01-17 20.40 21.50 20.20 20.95 0.0M
2024-01-16 20.90 20.90 20.40 20.40 0.0M
2024-01-15 20.60 21.50 20.30 20.90 0.0M
2024-01-12 20.70 21.60 20.10 20.60 0.0M
2024-01-11 21.50 22.45 21.40 22.00 0.0M
2024-01-10 18.90 20.45 18.90 20.45 0.0M
2024-01-09 19.05 19.15 18.50 18.60 0.0M
2024-01-08 19.45 19.45 19.10 19.15 0.0M
2024-01-05 19.85 19.85 19.10 19.50 0.0M
2024-01-04 19.90 20.00 19.90 19.90 0.0M
2024-01-03 19.50 20.45 19.50 20.05 0.0M
2024-01-02 19.25 19.55 18.80 19.55 0.0M