Eagle Cold Storage Enterprise Co Ltd (8905)

8905
🏛️ 대만 →
31.35
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 31.30 31.35 31.20 31.35 0.0M
2025-09-30 31.20 31.90 31.10 31.90 0.0M
2025-09-26 31.20 31.20 31.20 31.20 0.0M
2025-09-25 31.20 31.20 31.20 31.20 0.0M
2025-09-24 31.30 31.30 31.25 31.25 0.0M
2025-09-23 31.20 31.35 31.20 31.35 0.0M
2025-09-22 30.20 31.80 30.15 31.75 0.0M
2025-09-19 32.65 32.65 30.95 31.20 0.0M
2025-09-18 30.00 31.95 30.00 31.25 0.0M
2025-09-12 31.65 31.65 31.00 31.05 0.0M
2025-09-11 31.35 31.85 30.80 31.00 0.1M
2025-09-10 30.85 31.60 30.80 30.80 0.0M
2025-09-08 30.25 30.80 30.25 30.70 0.0M
2025-09-05 29.90 30.95 29.90 30.80 0.0M
2025-09-04 30.10 30.95 30.10 30.30 0.0M
2025-09-03 30.00 30.30 30.00 30.10 0.0M
2025-09-02 30.45 30.45 29.95 30.00 0.0M
2025-09-01 30.90 31.20 29.75 29.95 0.0M
2025-08-29 30.50 30.70 30.15 30.70 0.0M
2025-08-28 32.00 32.00 30.40 30.70 0.0M
2025-08-27 30.50 31.50 30.10 31.00 0.0M
2025-08-26 29.80 30.90 29.65 30.45 0.1M
2025-08-25 29.95 30.00 29.90 29.90 0.2M
2025-08-22 29.70 30.90 29.70 29.90 0.2M
2025-08-21 29.70 30.05 29.70 29.85 0.2M
2025-08-20 29.75 29.75 29.65 29.65 0.1M
2025-08-19 29.50 29.85 29.50 29.75 0.2M
2025-08-18 29.50 29.75 29.50 29.70 0.2M
2025-08-15 29.50 29.70 29.25 29.70 0.0M
2025-08-14 29.40 29.75 29.40 29.75 0.0M
2025-08-13 29.15 29.25 29.15 29.25 0.0M
2025-08-12 29.15 29.80 29.15 29.25 0.0M
2025-08-11 30.85 30.85 29.15 29.15 0.0M
2025-08-08 29.85 29.85 29.85 29.85 0.0M
2025-08-06 30.00 30.00 30.00 30.00 0.0M
2025-08-05 29.90 29.90 29.90 29.90 0.0M
2025-08-04 29.60 29.90 29.60 29.90 0.0M
2025-08-01 29.60 29.60 29.60 29.60 0.0M
2025-07-31 29.80 29.80 29.80 29.80 0.0M
2025-07-30 29.50 30.10 29.50 30.10 0.0M
2025-07-29 29.90 30.10 29.90 30.10 0.0M
2025-07-28 30.30 30.50 29.95 30.50 0.0M
2025-07-25 30.55 30.90 30.35 30.90 0.0M
2025-07-24 30.60 30.60 30.60 30.60 0.0M
2025-07-22 30.60 30.65 30.60 30.60 0.0M
2025-07-21 30.60 30.60 30.60 30.60 0.0M
2025-07-17 30.35 30.50 30.35 30.50 0.0M
2025-07-16 29.95 30.55 29.90 29.90 0.0M
2025-07-11 30.85 31.00 30.75 30.75 0.0M
2025-07-09 30.75 30.85 30.75 30.80 0.0M
2025-07-08 30.65 30.75 30.65 30.75 0.0M
2025-07-07 30.95 31.10 30.95 31.10 0.0M
2025-07-04 31.10 31.10 31.00 31.00 0.0M
2025-07-03 31.00 31.10 31.00 31.10 0.0M
2025-07-02 31.00 31.05 31.00 31.00 0.0M
2025-06-30 30.85 31.05 30.85 31.05 0.0M
2025-06-26 30.85 30.85 30.85 30.85 0.0M
2025-06-25 30.80 30.90 30.60 30.80 0.0M
2025-06-24 31.10 31.10 30.80 30.80 0.0M
2025-06-23 31.00 31.15 31.00 31.05 0.0M
2025-06-20 31.50 31.50 31.50 31.50 0.0M
2025-06-19 31.55 31.55 31.50 31.50 0.0M
2025-06-18 31.00 31.40 31.00 31.40 0.0M
2025-06-17 31.90 31.90 31.00 31.00 0.0M
2025-06-16 31.90 31.90 31.90 31.90 0.0M
2025-06-13 32.80 33.00 32.00 32.00 0.0M
2025-06-12 31.60 32.60 31.60 32.10 0.0M
2025-06-11 31.60 31.60 31.60 31.60 0.0M
2025-06-10 31.50 31.60 31.50 31.60 0.0M
2025-06-09 31.60 31.60 31.50 31.50 0.0M
2025-06-06 31.60 31.60 31.50 31.60 0.0M
2025-06-05 31.65 31.65 31.60 31.60 0.0M
2025-06-04 31.70 31.75 31.60 31.60 0.0M
2025-06-03 31.50 31.50 31.50 31.50 0.0M
2025-06-02 31.50 31.60 31.35 31.50 0.1M
2025-05-29 31.90 31.90 31.90 31.90 0.0M
2025-05-28 32.00 32.00 31.80 31.80 0.0M
2025-05-27 32.30 32.70 32.25 32.70 0.0M
2025-05-26 33.00 33.00 32.35 32.85 0.0M
2025-05-23 33.00 33.00 33.00 33.00 0.0M
2025-05-22 32.80 33.00 32.80 33.00 0.0M
2025-05-21 32.80 33.00 32.70 33.00 0.0M
2025-05-20 32.00 32.70 32.00 32.70 0.0M
2025-05-19 32.70 32.70 32.65 32.70 0.0M
2025-05-16 32.90 33.00 32.45 32.70 0.1M
2025-05-15 32.70 32.95 32.65 32.75 0.0M
2025-05-14 32.85 32.95 32.85 32.85 0.0M
2025-05-13 32.60 32.90 32.40 32.85 0.0M
2025-05-12 33.10 33.35 32.95 32.95 0.0M
2025-05-09 30.35 33.05 30.35 33.00 0.0M
2025-05-08 32.70 33.20 32.55 33.05 0.1M
2025-05-07 33.50 33.70 32.60 33.35 0.1M
2025-05-06 34.20 34.35 33.70 33.85 0.1M
2025-05-05 33.05 34.95 33.05 34.10 0.3M
2025-05-02 32.20 32.20 32.00 32.00 0.0M
2025-04-30 32.00 32.00 31.80 31.85 0.0M
2025-04-29 31.80 31.90 31.80 31.90 0.0M
2025-04-28 31.90 32.00 31.70 31.80 0.1M
2025-04-25 32.00 32.00 31.70 31.95 0.0M
2025-04-24 31.45 32.15 31.40 32.00 0.1M
2025-04-23 31.45 31.50 31.40 31.40 0.0M
2025-04-22 31.60 31.90 31.40 31.40 0.0M
2025-04-21 31.50 31.85 31.50 31.50 0.0M
2025-04-18 31.40 31.50 31.15 31.50 0.0M
2025-04-17 31.10 31.60 31.10 31.30 0.0M
2025-04-16 31.00 31.50 30.95 31.10 0.1M
2025-04-15 29.75 31.00 29.65 31.00 0.0M
2025-04-14 29.70 30.20 29.50 29.65 0.0M
2025-04-11 28.60 30.10 28.60 29.45 0.0M
2025-04-10 29.95 30.10 29.85 30.10 0.0M
2025-04-09 30.70 30.70 27.75 28.55 0.0M
2025-04-08 27.00 29.60 27.00 28.70 0.1M
2025-04-07 27.70 27.75 27.70 27.70 0.1M
2025-04-02 30.90 30.90 30.75 30.75 0.0M
2025-04-01 30.80 30.85 30.80 30.80 0.0M
2025-03-31 31.45 31.70 30.85 30.85 0.0M
2025-03-28 31.80 31.80 31.65 31.70 0.0M
2025-03-27 31.85 32.00 31.80 32.00 0.0M
2025-03-26 31.80 32.00 31.70 31.75 0.0M
2025-03-25 31.75 31.80 31.70 31.70 0.0M
2025-03-24 31.60 32.00 31.60 32.00 0.0M
2025-03-21 31.80 32.30 31.80 31.95 0.0M
2025-03-20 31.60 31.80 31.45 31.80 0.1M
2025-03-19 31.80 31.85 31.50 31.50 0.0M
2025-03-17 31.40 31.60 31.35 31.60 0.0M
2025-03-14 31.35 31.55 31.35 31.35 0.1M
2025-03-13 31.45 31.85 31.45 31.45 0.0M
2025-03-12 31.50 31.50 31.40 31.40 0.0M
2025-03-11 31.50 31.50 31.50 31.50 0.0M
2025-03-10 31.35 31.50 31.35 31.50 0.0M
2025-03-07 31.25 31.50 31.00 31.50 0.0M
2025-03-06 31.60 31.60 31.50 31.50 0.0M
2025-03-05 31.65 31.65 31.55 31.55 0.0M
2025-03-04 31.70 31.70 31.60 31.60 0.0M
2025-03-03 31.60 31.75 31.60 31.75 0.0M
2025-02-27 31.90 32.40 31.90 32.10 0.0M
2025-02-26 31.80 31.90 31.00 31.90 0.0M
2025-02-24 32.10 32.10 32.10 32.10 0.0M
2025-02-21 32.15 32.20 31.95 32.20 0.0M
2025-02-19 31.90 32.00 31.80 32.00 0.0M
2025-02-18 31.95 32.00 31.95 32.00 0.0M
2025-02-17 31.90 32.15 31.80 31.80 0.0M
2025-02-14 31.50 31.85 31.50 31.85 0.0M
2025-02-13 31.95 32.00 31.70 31.70 0.0M
2025-02-12 31.60 31.65 31.55 31.65 0.0M
2025-02-11 31.40 32.00 31.40 31.80 0.0M
2025-02-10 32.05 32.05 31.65 32.00 0.0M
2025-02-07 32.05 32.05 32.05 32.05 0.0M
2025-02-06 32.20 32.45 32.15 32.15 0.0M
2025-02-05 31.75 32.45 31.55 32.20 0.0M
2025-02-04 31.50 31.75 31.50 31.65 0.0M
2025-02-03 31.60 31.70 31.50 31.55 0.0M
2025-01-22 31.50 31.65 31.50 31.60 0.0M
2025-01-21 31.60 31.65 31.55 31.55 0.0M
2025-01-20 31.60 31.60 31.55 31.60 0.0M
2025-01-17 31.50 31.55 31.50 31.55 0.0M
2025-01-16 31.55 31.60 31.55 31.55 0.0M
2025-01-15 31.60 31.60 31.55 31.55 0.0M
2025-01-14 31.60 32.00 31.60 31.60 0.0M
2025-01-13 31.10 31.60 31.10 31.60 0.0M
2025-01-10 31.50 31.60 31.50 31.50 0.0M
2025-01-09 31.50 31.60 31.20 31.60 0.0M
2025-01-08 30.95 31.60 30.95 31.60 0.0M
2025-01-07 31.05 31.25 31.00 31.00 0.0M
2025-01-06 31.05 31.05 31.00 31.05 0.0M
2025-01-03 31.65 31.65 31.40 31.40 0.0M
2025-01-02 31.80 31.80 31.40 31.50 0.0M