EBM Technologies (8409)

8409
🏛️ 대만 →
22.55
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.60 23.60 23.20 23.50 0.1M
2024-12-30 23.60 23.70 23.30 23.60 0.0M
2024-12-27 23.75 23.75 23.50 23.60 0.1M
2024-12-26 23.45 23.55 23.40 23.45 0.0M
2024-12-25 23.45 23.45 23.20 23.40 0.0M
2024-12-24 23.40 23.40 23.15 23.15 0.0M
2024-12-23 23.10 23.20 23.00 23.00 0.0M
2024-12-20 23.00 23.40 22.70 23.00 0.0M
2024-12-19 22.95 23.00 22.60 23.00 0.0M
2024-12-18 22.90 23.55 22.90 23.10 0.1M
2024-12-17 22.60 23.20 22.30 23.10 0.0M
2024-12-16 22.55 22.60 22.30 22.60 0.0M
2024-12-13 22.80 22.80 22.45 22.60 0.0M
2024-12-12 22.50 22.60 22.50 22.60 0.0M
2024-12-11 22.00 22.45 21.80 22.45 0.0M
2024-12-10 22.20 22.20 21.90 22.00 0.0M
2024-12-09 22.70 22.70 21.90 22.25 0.0M
2024-12-06 22.55 22.70 22.40 22.70 0.0M
2024-12-05 23.10 23.10 22.55 22.70 0.0M
2024-12-04 22.70 23.30 22.70 23.10 0.0M
2024-12-03 22.60 22.70 22.60 22.65 0.0M
2024-12-02 22.65 22.65 22.35 22.60 0.0M
2024-11-29 22.15 22.45 22.15 22.45 0.0M
2024-11-28 21.80 22.20 21.80 21.85 0.0M
2024-11-27 22.00 22.00 21.80 21.80 0.0M
2024-11-26 22.00 22.00 21.80 21.80 0.0M
2024-11-25 22.20 22.20 21.90 22.10 0.0M
2024-11-22 21.80 21.90 21.75 21.75 0.0M
2024-11-21 21.70 22.00 21.70 21.80 0.0M
2024-11-20 21.85 21.85 21.40 21.80 0.0M
2024-11-19 21.70 22.40 21.05 21.90 0.0M
2024-11-18 22.10 22.10 21.70 21.70 0.0M
2024-11-15 22.40 22.40 21.70 22.20 0.0M
2024-11-14 22.75 22.75 22.05 22.25 0.0M
2024-11-13 23.10 23.10 22.70 22.70 0.0M
2024-11-12 23.15 23.15 22.70 22.80 0.0M
2024-11-11 23.40 23.40 22.35 22.40 0.0M
2024-11-08 24.80 24.80 23.50 23.60 0.0M
2024-11-07 22.70 22.70 22.50 22.55 0.0M
2024-11-06 22.60 22.70 22.50 22.70 0.0M
2024-11-05 22.55 22.55 22.35 22.50 0.0M
2024-11-04 22.30 22.30 22.05 22.15 0.0M
2024-11-01 22.10 22.30 21.55 22.00 0.0M
2024-10-30 22.35 22.35 22.25 22.25 0.0M
2024-10-29 22.55 22.55 21.95 22.30 0.0M
2024-10-28 22.70 22.70 22.50 22.55 0.0M
2024-10-25 22.60 22.60 22.55 22.55 0.0M
2024-10-24 22.65 22.65 22.55 22.60 0.0M
2024-10-23 22.60 22.65 22.55 22.65 0.0M
2024-10-22 22.60 22.60 22.55 22.55 0.0M
2024-10-21 22.10 22.85 22.10 22.55 0.0M
2024-10-18 22.00 22.20 22.00 22.00 0.0M
2024-10-17 22.10 22.10 22.00 22.05 0.0M
2024-10-16 21.80 22.20 21.60 21.95 0.0M
2024-10-15 22.65 22.65 21.70 21.80 0.0M
2024-10-14 21.80 21.80 21.70 21.70 0.0M
2024-10-11 22.05 22.05 21.80 21.80 0.0M
2024-10-09 22.60 22.60 22.00 22.00 0.0M
2024-10-08 22.70 22.70 22.55 22.55 0.0M
2024-10-07 22.45 23.00 22.45 22.70 0.0M
2024-10-04 23.00 23.00 22.45 22.45 0.0M
2024-10-01 22.80 22.95 22.80 22.85 0.0M
2024-09-30 22.60 22.90 22.55 22.80 0.1M
2024-09-27 22.45 22.80 22.45 22.55 0.0M
2024-09-26 22.30 22.30 22.25 22.30 0.0M
2024-09-25 22.25 22.35 22.20 22.20 0.0M
2024-09-24 22.25 22.30 22.15 22.20 0.0M
2024-09-23 22.35 22.40 22.15 22.20 0.0M
2024-09-20 21.90 22.95 21.90 22.30 0.0M
2024-09-19 21.80 21.85 21.70 21.85 0.0M
2024-09-18 21.80 21.80 21.80 21.80 0.0M
2024-09-16 21.70 21.90 21.70 21.75 0.0M
2024-09-13 21.70 22.15 21.65 21.65 0.0M
2024-09-12 22.10 22.10 21.55 21.90 0.0M
2024-09-11 21.50 21.60 21.40 21.40 0.0M
2024-09-10 21.40 22.00 21.40 21.50 0.0M
2024-09-09 22.40 22.40 21.10 21.35 0.0M
2024-09-06 21.50 22.20 21.40 21.40 0.0M
2024-09-05 22.15 22.20 21.50 21.50 0.0M
2024-09-04 21.75 22.45 21.10 21.10 0.0M
2024-09-03 23.45 23.45 22.60 22.60 0.0M
2024-09-02 22.60 22.80 22.60 22.80 0.0M
2024-08-30 22.30 22.60 22.25 22.60 0.0M
2024-08-29 22.25 22.50 22.20 22.35 0.0M
2024-08-28 22.25 23.00 22.20 22.55 0.0M
2024-08-27 22.35 22.40 22.20 22.25 0.0M
2024-08-26 22.40 22.45 22.30 22.35 0.0M
2024-08-23 22.80 23.10 22.20 22.40 0.0M
2024-08-22 23.00 23.50 22.40 23.05 0.0M
2024-08-21 20.40 22.40 20.40 22.40 0.0M
2024-08-20 20.35 20.45 20.25 20.40 0.0M
2024-08-19 20.20 20.35 20.20 20.30 0.0M
2024-08-16 20.15 20.50 20.10 20.10 0.0M
2024-08-15 21.05 21.05 20.20 20.20 0.0M
2024-08-14 20.35 20.35 20.00 20.00 0.0M
2024-08-13 21.30 21.30 20.30 20.30 0.0M
2024-08-12 20.20 20.60 20.20 20.35 0.0M
2024-08-09 20.60 20.60 20.15 20.15 0.0M
2024-08-08 20.40 20.40 20.10 20.10 0.0M
2024-08-07 19.65 20.50 19.65 20.40 0.0M
2024-08-06 20.60 20.60 19.20 19.65 0.0M
2024-08-05 21.20 21.20 19.10 19.10 0.0M
2024-08-02 21.70 21.70 21.20 21.20 0.0M
2024-08-01 21.75 22.05 21.75 21.75 0.0M
2024-07-31 21.45 21.75 21.40 21.75 0.0M
2024-07-30 21.50 21.55 21.50 21.55 0.0M
2024-07-29 22.00 22.00 21.40 21.40 0.0M
2024-07-26 21.35 22.00 21.30 22.00 0.0M
2024-07-23 22.25 22.25 21.80 21.80 0.0M
2024-07-22 22.50 22.60 21.50 21.50 0.0M
2024-07-19 22.60 22.60 22.15 22.25 0.0M
2024-07-18 22.55 22.85 22.55 22.60 0.0M
2024-07-17 22.80 22.95 22.70 22.80 0.0M
2024-07-16 23.00 23.10 22.80 22.80 0.0M
2024-07-15 23.50 23.70 22.80 22.90 0.0M
2024-07-12 23.55 23.65 23.05 23.40 0.0M
2024-07-11 23.70 24.00 22.80 23.55 0.0M
2024-07-10 23.55 24.30 22.90 23.90 0.0M
2024-07-09 24.00 24.70 22.80 24.25 0.0M
2024-07-08 24.05 24.35 23.70 24.15 0.0M
2024-07-05 24.05 24.50 23.60 24.05 0.0M
2024-07-04 24.10 24.50 23.80 23.80 0.0M
2024-07-03 24.55 24.75 24.05 24.05 0.0M
2024-07-02 24.50 24.90 24.30 24.55 0.0M
2024-07-01 24.75 25.10 24.40 24.65 0.0M
2024-06-28 24.80 24.80 24.40 24.55 0.0M
2024-06-27 24.10 24.75 24.05 24.45 0.0M
2024-06-26 23.90 24.50 23.85 24.40 0.0M
2024-06-25 24.90 24.90 23.90 23.90 0.0M
2024-06-24 24.10 24.30 23.80 23.95 0.0M
2024-06-21 24.50 24.75 23.80 24.50 0.0M
2024-06-20 24.00 25.40 24.00 24.50 0.0M
2024-06-19 23.80 24.00 23.40 23.55 0.0M
2024-06-18 23.45 24.20 23.45 23.80 0.0M
2024-06-17 22.85 23.80 22.85 23.60 0.0M
2024-06-14 23.20 23.45 23.20 23.30 0.0M
2024-06-13 23.50 23.50 23.10 23.10 0.0M
2024-06-12 24.80 24.80 23.30 23.50 0.0M
2024-06-11 23.35 24.75 23.35 24.20 0.0M
2024-06-07 22.50 23.45 22.50 23.00 0.0M
2024-06-06 23.40 23.50 22.05 22.20 0.0M
2024-06-05 23.85 23.85 22.80 23.40 0.0M
2024-06-04 22.00 23.85 22.00 23.85 0.0M
2024-06-03 21.40 21.70 21.40 21.70 0.0M
2024-05-31 21.35 21.40 21.30 21.40 0.0M
2024-05-30 21.50 21.65 21.40 21.40 0.0M
2024-05-29 21.45 21.50 21.40 21.50 0.0M
2024-05-28 21.50 21.60 21.50 21.50 0.0M
2024-05-27 21.40 21.50 21.35 21.40 0.0M
2024-05-24 21.25 21.50 21.25 21.40 0.0M
2024-05-23 21.60 21.65 21.25 21.50 0.0M
2024-05-22 21.20 21.70 21.20 21.50 0.0M
2024-05-21 21.50 21.65 20.95 21.50 0.0M
2024-05-20 21.70 21.70 21.55 21.70 0.0M
2024-05-17 21.95 21.95 21.60 21.70 0.0M
2024-05-16 21.55 21.95 21.55 21.65 0.0M
2024-05-15 21.35 21.85 21.35 21.50 0.0M
2024-05-14 21.50 22.00 21.10 21.50 0.0M
2024-05-13 21.25 21.50 21.15 21.50 0.0M
2024-05-10 21.70 21.75 21.20 21.40 0.0M
2024-05-09 21.25 21.75 21.25 21.75 0.0M
2024-05-08 21.65 21.65 21.40 21.55 0.0M
2024-05-07 21.70 21.75 21.60 21.75 0.0M
2024-05-06 22.00 22.00 21.75 21.85 0.0M
2024-05-03 22.10 22.15 21.75 21.90 0.0M
2024-05-02 22.00 22.10 22.00 22.10 0.0M
2024-04-30 22.10 22.15 22.00 22.10 0.0M
2024-04-29 22.20 22.30 22.20 22.20 0.0M
2024-04-26 22.00 22.25 21.95 22.10 0.0M
2024-04-25 22.00 22.45 21.80 22.30 0.0M
2024-04-24 23.10 23.25 22.75 22.75 0.0M
2024-04-23 22.25 22.90 22.20 22.90 0.0M
2024-04-22 22.30 22.35 22.20 22.20 0.0M
2024-04-19 22.65 22.70 22.20 22.30 0.0M
2024-04-18 22.70 22.75 22.60 22.70 0.0M
2024-04-17 23.10 23.25 22.50 23.20 0.0M
2024-04-16 22.55 23.35 21.10 23.30 0.0M
2024-04-15 22.45 22.90 22.45 22.75 0.0M
2024-04-12 22.40 22.55 22.35 22.45 0.0M
2024-04-11 22.20 22.75 22.20 22.50 0.0M
2024-04-10 22.85 22.85 22.70 22.80 0.0M
2024-04-09 22.80 22.85 22.70 22.80 0.0M
2024-04-08 22.90 23.15 22.60 22.75 0.0M
2024-04-03 22.70 22.70 22.60 22.70 0.0M
2024-04-02 22.85 22.85 22.60 22.60 0.0M
2024-04-01 22.80 22.80 22.55 22.80 0.0M
2024-03-29 22.50 23.25 22.50 22.75 0.0M
2024-03-28 23.25 23.30 23.00 23.00 0.0M
2024-03-27 23.35 23.35 22.85 22.95 0.0M
2024-03-26 23.35 23.35 22.70 22.85 0.0M
2024-03-25 22.75 23.00 22.75 22.95 0.0M
2024-03-22 23.30 23.30 22.65 22.75 0.0M
2024-03-21 22.95 23.00 22.60 22.75 0.0M
2024-03-20 22.40 22.70 22.40 22.65 0.0M
2024-03-19 22.15 22.40 22.10 22.35 0.0M
2024-03-18 22.85 22.85 22.30 22.45 0.0M
2024-03-15 23.40 23.40 22.00 22.90 0.0M
2024-03-14 23.70 23.70 23.30 23.45 0.0M
2024-03-13 23.85 23.85 23.45 23.45 0.0M
2024-03-12 23.65 23.85 23.50 23.85 0.0M
2024-03-11 24.10 24.30 23.95 24.05 0.0M
2024-03-08 24.05 24.10 23.95 24.00 0.0M
2024-03-07 24.00 24.20 24.00 24.05 0.0M
2024-03-06 24.00 24.50 24.00 24.15 0.0M
2024-03-05 24.15 24.20 24.00 24.00 0.0M
2024-03-04 24.15 24.40 24.10 24.15 0.0M
2024-03-01 24.15 24.30 24.05 24.15 0.0M
2024-02-29 24.30 24.30 24.05 24.15 0.0M
2024-02-27 24.10 24.35 24.00 24.10 0.0M
2024-02-26 24.40 24.40 24.30 24.40 0.0M
2024-02-23 24.80 24.95 24.40 24.40 0.0M
2024-02-22 24.90 24.90 24.45 24.80 0.0M
2024-02-21 24.00 25.25 24.00 24.95 0.0M
2024-02-20 23.90 24.10 23.90 24.00 0.0M
2024-02-19 24.05 24.05 23.85 24.00 0.0M
2024-02-16 23.80 24.15 23.80 24.05 0.0M
2024-02-15 23.80 24.10 23.70 23.80 0.0M
2024-02-05 23.70 24.00 23.40 23.90 0.0M
2024-02-02 23.75 23.90 23.70 23.75 0.0M
2024-02-01 24.00 24.00 23.80 23.85 0.0M
2024-01-31 24.00 24.00 23.85 24.00 0.0M
2024-01-30 23.90 24.05 23.90 24.00 0.0M
2024-01-29 24.00 24.00 23.85 23.90 0.0M
2024-01-26 24.00 24.15 23.95 24.00 0.0M
2024-01-25 24.35 24.50 24.05 24.05 0.0M
2024-01-24 24.15 24.60 24.10 24.35 0.0M
2024-01-23 24.15 24.40 24.05 24.05 0.0M
2024-01-22 24.25 24.45 24.10 24.10 0.0M
2024-01-19 24.15 24.90 24.00 24.15 0.0M
2024-01-18 23.85 24.25 23.85 24.00 0.0M
2024-01-17 24.30 24.30 23.85 23.85 0.0M
2024-01-16 23.95 24.30 23.95 24.30 0.0M
2024-01-15 23.95 24.10 23.85 24.10 0.0M
2024-01-12 24.10 24.10 23.80 23.80 0.0M
2024-01-11 24.20 24.20 23.70 23.80 0.0M
2024-01-10 24.05 24.15 23.50 23.60 0.0M
2024-01-09 24.50 24.50 24.05 24.05 0.0M
2024-01-08 24.65 24.70 24.50 24.50 0.0M
2024-01-05 24.75 24.80 24.70 24.75 0.0M
2024-01-04 25.00 25.00 24.80 24.85 0.0M
2024-01-03 24.90 25.00 24.80 25.00 0.0M
2024-01-02 25.00 25.00 24.90 25.00 0.0M