EFUN Technology Co Ltd (3523)

3523
🏛️ 대만 →
19.00
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
2021-12-30 12.00 12.00 12.00 12.00 0.0M
2021-12-29 12.00 12.05 12.00 12.00 0.0M
2021-12-28 12.00 12.00 12.00 12.00 0.0M
2021-12-27 12.00 12.15 12.00 12.00 0.0M
2021-12-24 11.80 12.00 11.80 12.00 0.0M
2021-12-22 11.70 11.75 11.70 11.70 0.0M
2021-12-20 11.75 11.75 11.75 11.75 0.0M
2021-12-17 12.30 12.30 11.60 12.30 0.0M
2021-12-16 12.30 12.30 12.30 12.30 0.0M
2021-12-15 12.30 12.30 12.30 12.30 0.0M
2021-12-14 12.35 12.35 12.30 12.30 0.0M
2021-12-13 12.45 12.60 12.40 12.40 0.0M
2021-12-10 12.00 12.50 11.90 12.30 0.0M
2021-12-09 11.65 12.00 11.65 12.00 0.0M
2021-12-08 11.20 11.70 11.10 11.70 0.0M
2021-12-07 11.35 11.35 10.75 11.10 0.0M
2021-12-06 11.35 11.55 11.35 11.40 0.0M
2021-12-03 11.25 11.75 11.25 11.65 0.0M
2021-12-02 12.30 12.30 11.30 11.75 0.0M
2021-12-01 12.00 12.25 11.45 12.00 0.0M
2021-11-30 12.85 12.85 12.00 12.00 0.0M
2021-11-29 13.40 13.45 11.50 13.30 0.0M
2021-11-17 12.15 12.47 12.00 12.23 0.0M
2021-11-16 12.08 12.48 11.77 11.92 0.0M
2021-11-15 12.00 12.18 12.00 12.00 0.0M
2021-11-12 11.78 12.32 11.78 11.85 0.0M
2021-11-11 11.32 11.55 11.32 11.53 0.0M
2021-11-10 11.02 11.33 10.75 11.30 0.0M
2021-11-09 10.85 11.02 10.83 11.02 0.0M
2021-11-08 11.47 11.63 11.12 11.12 0.0M
2021-11-05 11.88 11.92 11.17 11.47 0.0M
2021-11-04 12.33 12.50 11.83 11.88 0.0M
2021-11-03 11.97 12.33 11.97 12.02 0.0M
2021-11-02 11.95 12.00 11.95 11.97 0.0M
2021-11-01 11.42 12.00 11.18 11.97 0.0M
2021-10-29 11.17 11.17 11.17 11.17 0.0M
2021-10-28 11.17 11.17 10.75 11.17 0.0M
2021-10-27 11.17 11.42 11.17 11.17 0.0M
2021-10-26 11.63 11.63 11.00 11.17 0.0M
2021-10-25 11.60 11.63 11.60 11.63 0.0M
2021-10-22 11.62 11.62 11.62 11.62 0.0M
2021-10-21 11.67 11.67 11.42 11.62 0.0M
2021-10-20 11.60 11.77 11.43 11.50 0.0M
2021-10-19 11.82 11.82 11.60 11.60 0.0M
2021-10-18 11.83 11.83 11.58 11.60 0.0M
2021-10-15 11.60 11.87 11.58 11.82 0.0M
2021-10-14 11.92 11.93 11.58 11.88 0.0M
2021-10-13 11.67 12.42 11.43 11.78 0.0M
2021-10-12 11.33 11.82 11.28 11.65 0.0M
2021-10-08 11.63 11.88 11.18 11.88 0.0M
2021-10-07 12.03 12.03 11.98 12.00 0.0M
2021-10-06 11.67 11.67 11.67 11.67 0.0M
2021-10-05 11.37 11.70 11.12 11.70 0.0M
2021-10-04 12.48 12.48 11.35 11.77 0.0M
2021-09-30 13.18 13.18 11.82 12.92 0.0M
2021-09-29 12.17 12.17 11.68 12.17 0.0M
2021-09-28 11.52 12.58 11.52 12.58 0.0M
2021-09-27 12.67 12.75 12.23 12.23 0.0M
2021-09-24 13.18 13.23 12.67 12.75 0.0M
2021-09-23 12.67 13.22 12.42 13.22 0.0M
2021-09-22 12.50 12.93 12.25 12.62 0.0M
2021-09-17 12.92 12.92 12.20 12.30 0.0M
2021-09-16 11.35 12.92 11.35 12.92 0.0M
2021-09-15 12.30 12.30 12.30 12.30 0.0M
2021-09-14 13.33 13.33 13.32 13.33 0.0M
2021-09-13 13.23 13.23 13.23 13.23 0.0M
2021-09-10 12.47 13.23 12.47 13.23 0.0M
2021-09-09 12.22 13.23 12.22 13.23 0.0M
2021-09-08 12.85 12.85 12.22 12.22 0.0M
2021-09-07 12.85 12.85 12.85 12.85 0.0M
2021-09-06 13.03 13.17 12.85 12.85 0.0M
2021-09-03 12.13 13.00 12.13 13.00 0.0M
2021-09-02 13.30 13.95 13.30 13.30 0.0M
2021-09-01 12.93 13.33 12.60 13.30 0.0M
2021-08-31 13.45 13.45 12.57 12.57 0.0M
2021-08-30 13.35 13.70 13.08 13.10 0.0M
2021-08-27 14.38 14.83 12.98 14.33 0.0M
2021-08-26 14.13 14.38 13.18 14.38 0.0M
2021-08-25 11.92 13.10 11.92 13.08 0.0M
2021-08-24 11.92 11.92 11.67 11.92 0.0M
2021-08-23 10.75 11.15 10.75 10.83 0.0M
2021-08-20 10.72 11.67 10.53 10.60 0.0M
2021-08-19 12.50 12.50 11.70 11.70 0.0M
2021-08-18 12.83 13.33 12.75 13.00 0.0M
2021-08-17 13.50 14.13 13.17 14.13 0.0M
2021-08-16 13.83 13.85 13.35 13.85 0.0M
2021-08-13 14.07 14.17 14.07 14.07 0.0M
2021-08-12 14.17 14.25 13.50 14.07 0.0M
2021-08-11 14.60 14.78 14.00 14.00 0.0M
2021-08-10 14.58 15.25 14.58 14.60 0.0M
2021-08-09 15.20 15.20 15.12 15.12 0.0M
2021-08-06 15.25 15.25 15.10 15.20 0.0M
2021-08-05 15.25 15.25 15.08 15.25 0.0M
2021-08-04 14.93 15.23 14.93 15.23 0.0M
2021-08-03 15.00 15.42 15.00 15.02 0.0M
2021-08-02 14.93 14.98 14.92 14.98 0.0M
2021-07-30 14.80 14.92 14.80 14.92 0.0M
2021-07-29 15.00 15.00 14.80 14.80 0.0M
2021-07-28 15.07 15.07 15.07 15.07 0.0M
2021-07-27 15.15 15.15 14.88 15.05 0.0M
2021-07-26 15.02 15.02 14.80 14.88 0.0M
2021-07-23 14.83 15.17 14.83 15.02 0.0M
2021-07-22 15.43 15.43 15.10 15.12 0.0M
2021-07-21 15.18 15.63 15.07 15.43 0.0M
2021-07-20 15.20 15.50 15.20 15.50 0.0M
2021-07-19 16.18 16.18 15.18 15.72 0.0M
2021-07-16 15.92 15.92 15.50 15.50 0.0M
2021-07-15 15.07 15.58 15.07 15.17 0.0M
2021-07-14 15.05 15.32 15.05 15.07 0.0M
2021-07-13 15.33 15.42 15.05 15.05 0.0M
2021-07-12 15.35 15.42 15.33 15.42 0.0M
2021-07-09 16.00 16.00 15.32 15.33 0.0M
2021-07-08 15.33 16.00 15.33 16.00 0.0M
2021-07-07 15.20 15.33 15.13 15.33 0.0M
2021-07-06 15.32 15.47 15.27 15.42 0.0M
2021-07-05 15.00 15.32 14.92 15.32 0.0M
2021-07-02 14.98 15.42 14.98 15.00 0.0M
2021-07-01 15.00 15.05 14.80 14.98 0.0M
2021-06-30 15.00 15.08 14.98 14.98 0.0M
2021-06-29 15.00 15.00 14.78 14.98 0.0M
2021-06-28 15.17 15.35 14.53 15.03 0.0M
2021-06-25 15.42 15.42 15.00 15.00 0.0M
2021-06-24 14.85 15.42 14.85 15.38 0.0M
2021-06-23 15.02 15.08 14.67 15.08 0.0M
2021-06-22 14.92 15.17 14.92 15.15 0.0M
2021-06-21 15.25 15.25 14.83 14.88 0.0M
2021-06-18 15.50 15.50 15.33 15.33 0.0M
2021-06-17 15.33 15.50 15.22 15.50 0.0M
2021-06-16 15.42 15.82 15.33 15.33 0.0M
2021-06-15 15.13 15.42 15.12 15.42 0.0M
2021-06-11 15.23 15.47 15.10 15.12 0.0M
2021-06-10 15.45 15.67 14.80 15.10 0.0M
2021-06-09 15.55 15.83 15.43 15.43 0.0M
2021-06-08 15.75 15.75 15.52 15.55 0.0M
2021-06-07 16.30 16.30 15.75 15.75 0.0M
2021-06-04 15.50 16.00 15.50 15.83 0.0M
2021-06-03 15.92 16.00 15.67 15.77 0.0M
2021-06-02 16.00 16.17 15.83 15.92 0.0M
2021-06-01 16.02 16.25 15.92 15.92 0.0M
2021-05-31 16.02 16.23 15.95 16.00 0.0M
2021-05-28 16.00 16.42 15.90 16.00 0.0M
2021-05-27 16.25 16.40 16.00 16.00 0.0M
2021-05-26 15.97 16.33 15.95 16.08 0.0M
2021-05-25 16.50 16.50 15.92 16.15 0.0M
2021-05-24 15.75 16.17 15.75 16.17 0.0M
2021-05-21 16.67 16.67 15.77 15.78 0.0M
2021-05-20 16.12 16.17 15.67 16.17 0.0M
2021-05-19 16.83 16.83 16.08 16.08 0.0M
2021-05-18 16.83 16.83 16.02 16.42 0.0M
2021-05-17 15.52 16.55 15.52 15.85 0.0M
2021-05-14 16.33 17.08 16.17 16.42 0.0M
2021-05-13 15.83 16.62 15.33 16.28 0.0M
2021-05-12 16.52 17.08 16.33 17.00 0.0M
2021-05-11 18.33 18.33 17.00 17.00 0.0M
2021-05-10 18.00 18.33 17.75 18.33 0.0M
2021-05-07 17.50 18.17 17.50 18.00 0.0M
2021-05-06 18.08 18.42 18.08 18.25 0.0M
2021-05-05 17.42 18.75 16.92 18.58 0.0M
2021-05-04 18.58 18.67 17.08 17.33 0.0M
2021-05-03 18.92 18.92 18.42 18.50 0.0M
2021-04-29 19.33 19.33 19.00 19.00 0.0M
2021-04-28 19.50 19.50 19.00 19.33 0.0M
2021-04-27 19.50 19.67 19.25 19.33 0.0M
2021-04-26 19.92 20.08 19.33 19.50 0.0M
2021-04-23 19.67 19.83 19.33 19.83 0.0M
2021-04-22 20.33 20.67 19.67 19.67 0.0M
2021-04-21 19.83 20.33 19.50 20.17 0.0M
2021-04-20 20.08 20.17 19.50 19.92 0.0M
2021-04-19 20.50 20.83 20.08 20.08 0.0M
2021-04-16 20.50 20.67 20.25 20.33 0.0M
2021-04-15 20.83 21.08 20.17 20.50 0.0M
2021-04-14 21.50 21.58 19.67 20.33 0.0M
2021-04-13 20.17 21.83 20.17 21.83 0.0M
2021-04-12 19.42 19.92 19.42 19.92 0.0M
2021-04-09 19.17 19.58 19.17 19.33 0.0M
2021-04-08 18.75 19.58 18.75 19.17 0.0M
2021-04-07 18.50 19.08 18.17 18.50 0.0M
2021-04-06 19.00 19.17 18.17 18.83 0.0M
2021-04-01 19.17 19.25 18.67 19.25 0.0M
2021-03-31 19.25 19.42 19.25 19.25 0.0M
2021-03-30 19.17 19.33 18.92 19.25 0.0M
2021-03-29 19.42 19.42 19.17 19.25 0.0M
2021-03-26 19.33 20.00 19.33 19.33 0.0M
2021-03-25 19.83 19.92 18.92 18.92 0.0M
2021-03-24 19.00 19.00 18.83 18.92 0.0M
2021-03-23 19.92 19.92 19.25 19.42 0.0M
2021-03-22 19.67 19.67 19.17 19.50 0.0M
2021-03-19 19.67 19.92 19.42 19.67 0.0M
2021-03-18 19.58 20.00 19.50 19.50 0.0M
2021-03-17 19.83 19.83 19.33 19.67 0.0M
2021-03-16 20.00 20.00 19.75 19.92 0.0M
2021-03-15 19.83 19.83 19.42 19.75 0.0M
2021-03-12 20.00 20.33 19.67 19.83 0.0M
2021-03-11 20.33 20.33 19.75 20.00 0.0M
2021-03-10 18.92 20.00 18.92 19.42 0.0M
2021-03-09 19.83 19.83 18.67 19.00 0.0M
2021-03-08 20.83 20.83 19.50 19.83 0.0M
2021-03-05 19.50 20.75 18.33 20.50 0.0M
2021-03-04 19.50 20.00 19.50 19.67 0.0M
2021-03-03 19.42 19.92 19.42 19.50 0.0M
2021-03-02 20.50 20.50 19.25 19.25 0.0M
2021-02-26 20.67 21.25 20.33 20.67 0.0M
2021-02-25 20.67 20.67 20.33 20.67 0.0M
2021-02-24 20.58 20.83 20.33 20.58 0.0M
2021-02-23 21.17 21.17 20.08 20.58 0.0M
2021-02-22 20.83 21.67 20.33 21.25 0.0M
2021-02-19 18.83 20.67 18.83 20.67 0.0M
2021-02-18 19.08 19.08 18.42 18.83 0.0M
2021-02-17 18.08 19.08 18.08 19.08 0.0M
2021-02-05 17.67 18.17 17.67 18.17 0.0M
2021-02-04 17.67 18.25 17.58 18.25 0.0M
2021-02-03 17.42 17.92 17.42 17.75 0.0M
2021-02-02 17.33 17.67 17.25 17.33 0.0M
2021-02-01 17.00 17.42 16.75 17.42 0.0M
2021-01-29 18.17 18.17 17.50 17.50 0.0M
2021-01-28 18.00 18.33 18.00 18.33 0.0M
2021-01-27 18.33 18.33 17.83 18.00 0.0M
2021-01-26 18.33 18.33 18.00 18.00 0.0M
2021-01-25 18.25 18.67 18.17 18.33 0.0M
2021-01-22 18.17 18.75 18.17 18.17 0.0M
2021-01-21 19.17 19.17 18.58 18.67 0.0M
2021-01-20 19.58 19.75 18.58 18.58 0.0M
2021-01-19 19.50 20.42 19.50 19.67 0.0M
2021-01-18 19.92 20.00 19.83 20.00 0.0M
2021-01-15 20.00 20.00 19.17 19.92 0.0M
2021-01-14 20.33 20.58 20.25 20.42 0.0M
2021-01-13 20.25 20.58 20.25 20.50 0.0M
2021-01-12 20.33 20.67 20.08 20.67 0.0M
2021-01-11 21.33 21.42 20.17 20.33 0.0M
2021-01-08 20.50 22.00 20.50 21.58 0.0M
2021-01-07 20.00 20.42 19.67 20.42 0.0M
2021-01-06 21.00 21.00 20.25 20.25 0.0M
2021-01-05 21.00 21.33 20.83 20.83 0.0M
2021-01-04 20.92 21.25 20.83 20.83 0.0M