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
2022-12-30 18.70 18.70 18.70 18.70 0.0M
2022-12-29 18.30 18.45 18.25 18.45 0.0M
2022-12-28 18.85 18.85 18.30 18.65 0.0M
2022-12-27 18.20 18.80 18.20 18.80 0.0M
2022-12-26 19.50 19.50 18.60 18.80 0.0M
2022-12-23 18.75 18.75 18.40 18.75 0.0M
2022-12-22 18.85 18.85 18.40 18.75 0.0M
2022-12-21 18.95 18.95 18.50 18.85 0.0M
2022-12-20 18.90 18.90 18.50 18.85 0.0M
2022-12-19 18.90 18.90 18.90 18.90 0.0M
2022-12-16 19.00 19.00 18.25 18.80 0.0M
2022-12-15 19.00 19.00 18.80 18.95 0.0M
2022-12-14 18.70 19.80 18.20 19.80 0.0M
2022-12-13 19.10 19.10 18.60 18.60 0.0M
2022-12-12 19.30 19.40 18.90 19.00 0.0M
2022-12-09 19.25 19.25 19.10 19.10 0.0M
2022-12-08 19.70 19.70 18.40 19.40 0.0M
2022-12-07 19.35 19.35 19.00 19.00 0.0M
2022-12-06 19.80 19.80 19.00 19.05 0.0M
2022-12-05 19.40 19.40 18.60 19.40 0.0M
2022-12-02 19.00 19.50 18.50 19.40 0.0M
2022-12-01 19.30 19.30 19.10 19.30 0.0M
2022-11-30 18.95 19.90 18.70 19.90 0.0M
2022-11-29 19.50 19.70 18.80 19.60 0.0M
2022-11-28 19.00 20.50 18.80 19.20 0.0M
2022-11-25 18.85 19.40 18.50 19.00 0.0M
2022-11-24 17.75 19.00 17.75 18.95 0.0M
2022-11-23 18.65 18.70 18.00 18.60 0.0M
2022-11-22 18.80 18.80 18.15 18.15 0.0M
2022-11-21 18.90 20.00 18.25 18.25 0.0M
2022-11-18 19.20 19.20 18.10 18.95 0.0M
2022-11-17 19.40 19.40 18.60 19.00 0.0M
2022-11-16 18.70 19.35 18.70 18.95 0.0M
2022-11-15 17.40 19.00 17.10 18.95 0.0M
2022-11-14 18.45 18.45 18.45 18.45 0.0M
2022-11-11 17.45 17.80 17.00 17.80 0.0M
2022-11-10 18.90 19.50 17.30 17.30 0.0M
2022-11-09 19.30 19.50 18.20 18.90 0.0M
2022-11-08 19.80 19.80 18.20 19.20 0.0M
2022-11-07 19.95 19.95 18.00 18.90 0.0M
2022-11-04 19.00 19.00 18.50 18.95 0.0M
2022-11-03 19.95 19.95 18.40 19.50 0.0M
2022-11-02 20.90 20.90 19.50 20.40 0.0M
2022-11-01 19.80 19.80 19.50 19.75 0.0M
2022-10-31 20.25 20.25 19.50 19.80 0.0M
2022-10-28 18.90 18.90 18.90 18.90 0.0M
2022-10-27 19.20 19.20 18.90 18.90 0.0M
2022-10-26 18.45 19.50 17.05 18.95 0.0M
2022-10-25 21.00 21.00 18.90 18.90 0.0M
2022-10-24 20.45 21.00 20.00 21.00 0.0M
2022-10-21 20.50 20.50 20.00 20.00 0.0M
2022-10-20 20.50 20.50 20.10 20.50 0.0M
2022-10-19 21.10 21.10 20.50 20.50 0.0M
2022-10-18 20.05 21.00 20.05 21.00 0.0M
2022-10-17 20.00 20.05 19.80 20.05 0.0M
2022-10-14 19.50 20.00 19.50 20.00 0.0M
2022-10-13 19.70 19.80 19.00 19.50 0.0M
2022-10-12 19.90 19.95 19.60 19.70 0.0M
2022-10-11 19.95 19.95 19.50 19.90 0.0M
2022-10-07 19.90 20.00 19.85 19.95 0.0M
2022-10-06 20.25 20.25 19.90 19.90 0.0M
2022-10-05 19.95 20.50 19.95 20.00 0.0M
2022-10-04 20.00 20.00 19.50 19.95 0.0M
2022-10-03 19.50 19.55 19.30 19.50 0.0M
2022-09-30 19.70 19.90 19.50 19.50 0.0M
2022-09-29 19.40 20.10 19.40 19.80 0.0M
2022-09-28 19.25 19.50 18.80 19.40 0.0M
2022-09-27 18.90 19.95 18.90 19.25 0.0M
2022-09-26 18.50 20.00 18.50 19.00 0.0M
2022-09-23 17.75 19.25 17.75 19.15 0.0M
2022-09-22 17.75 17.90 17.50 17.50 0.0M
2022-09-21 18.45 18.45 17.75 17.75 0.0M
2022-09-20 18.50 18.50 18.30 18.45 0.0M
2022-09-19 18.50 18.50 18.00 18.40 0.0M
2022-09-16 18.00 18.50 18.00 18.50 0.0M
2022-09-15 17.90 18.20 17.90 18.20 0.0M
2022-09-14 18.00 18.15 18.00 18.15 0.0M
2022-09-13 18.50 18.50 18.00 18.20 0.0M
2022-09-12 17.60 18.20 17.55 17.75 0.0M
2022-09-08 16.90 17.85 16.50 17.50 0.0M
2022-09-07 15.20 16.40 15.00 16.40 0.0M
2022-09-06 13.60 14.95 13.60 14.95 0.0M
2022-09-05 13.05 13.65 13.05 13.60 0.0M
2022-09-02 13.30 13.80 13.00 13.00 0.0M
2022-09-01 13.50 13.50 12.95 13.00 0.0M
2022-08-31 12.30 13.15 12.30 12.95 0.0M
2022-08-30 12.00 12.00 12.00 12.00 0.0M
2022-08-29 12.00 12.80 12.00 12.00 0.0M
2022-08-26 12.00 12.90 12.00 12.80 0.0M
2022-08-25 12.95 12.95 12.95 12.95 0.0M
2022-08-24 12.40 12.40 12.00 12.00 0.0M
2022-08-23 12.30 12.40 12.30 12.40 0.0M
2022-08-22 12.50 12.50 12.40 12.40 0.0M
2022-08-19 11.90 12.50 11.80 12.40 0.0M
2022-08-18 11.50 11.85 11.50 11.85 0.0M
2022-08-17 11.65 11.65 11.30 11.30 0.0M
2022-08-16 11.50 11.95 11.50 11.70 0.0M
2022-08-15 11.25 11.25 11.25 11.25 0.0M
2022-08-11 11.20 11.25 11.20 11.25 0.0M
2022-08-10 11.00 11.05 11.00 11.05 0.0M
2022-08-09 11.00 11.70 11.00 11.70 0.0M
2022-08-08 11.00 11.00 11.00 11.00 0.0M
2022-08-05 11.00 11.00 10.95 11.00 0.0M
2022-08-04 10.80 10.80 10.40 10.40 0.0M
2022-08-03 10.80 10.80 10.80 10.80 0.0M
2022-08-02 10.60 10.85 10.60 10.80 0.0M
2022-08-01 10.55 10.70 10.50 10.70 0.0M
2022-07-29 10.95 10.95 10.95 10.95 0.0M
2022-07-28 11.75 11.75 11.55 11.75 0.0M
2022-07-27 10.20 10.80 10.20 10.80 0.0M
2022-07-26 10.25 10.30 10.15 10.25 0.0M
2022-07-25 10.55 10.55 10.55 10.55 0.0M
2022-07-22 10.60 10.60 10.60 10.60 0.0M
2022-07-20 10.70 10.75 10.70 10.70 0.0M
2022-07-19 10.80 10.80 10.45 10.45 0.0M
2022-07-15 10.90 10.95 10.90 10.90 0.0M
2022-07-13 10.85 11.00 10.80 10.90 0.0M
2022-07-12 10.90 10.90 10.85 10.85 0.0M
2022-07-11 10.90 11.20 10.90 10.90 0.0M
2022-07-07 10.80 11.50 10.80 11.50 0.0M
2022-07-06 11.10 11.10 10.85 10.85 0.0M
2022-07-05 10.85 10.85 10.85 10.85 0.0M
2022-07-04 10.70 11.10 10.70 11.10 0.0M
2022-07-01 10.70 11.00 10.70 11.00 0.0M
2022-06-30 10.85 10.90 10.80 10.80 0.0M
2022-06-29 10.25 11.00 10.25 11.00 0.0M
2022-06-28 12.00 12.00 10.80 10.80 0.0M
2022-06-27 10.50 11.10 10.50 11.10 0.0M
2022-06-22 10.10 10.10 10.00 10.10 0.0M
2022-06-21 10.30 10.55 10.10 10.10 0.0M
2022-06-20 10.00 10.00 9.80 10.00 0.0M
2022-06-17 10.00 10.00 10.00 10.00 0.0M
2022-06-16 10.00 10.00 10.00 10.00 0.0M
2022-06-15 10.00 10.00 10.00 10.00 0.0M
2022-06-14 10.00 10.00 9.80 9.80 0.0M
2022-06-10 10.00 10.00 10.00 10.00 0.0M
2022-06-07 10.00 10.20 10.00 10.20 0.0M
2022-06-06 10.30 10.30 10.30 10.30 0.0M
2022-06-01 10.50 10.65 10.50 10.50 0.0M
2022-05-31 10.30 10.45 10.25 10.25 0.0M
2022-05-30 10.10 10.10 10.10 10.10 0.0M
2022-05-25 10.80 10.80 10.80 10.80 0.0M
2022-05-24 10.45 10.45 10.45 10.45 0.0M
2022-05-23 10.10 10.10 10.10 10.10 0.0M
2022-05-18 10.05 10.55 10.05 10.55 0.0M
2022-05-17 10.50 10.50 10.50 10.50 0.0M
2022-05-13 10.55 10.55 10.50 10.50 0.0M
2022-05-12 10.50 10.50 10.50 10.50 0.0M
2022-05-11 10.35 11.10 10.15 10.15 0.0M
2022-05-10 10.50 10.50 10.00 10.50 0.0M
2022-05-05 11.10 11.10 11.00 11.00 0.0M
2022-05-04 10.90 10.90 10.80 10.80 0.0M
2022-05-03 11.05 11.25 11.00 11.25 0.0M
2022-04-29 11.05 11.05 11.05 11.05 0.0M
2022-04-28 10.80 11.00 10.60 11.00 0.0M
2022-04-27 9.67 10.30 9.67 10.00 0.0M
2022-04-26 10.50 10.50 10.30 10.30 0.0M
2022-04-25 10.25 10.25 10.25 10.25 0.0M
2022-04-22 10.50 10.50 10.25 10.25 0.0M
2022-04-21 10.25 10.50 10.25 10.50 0.0M
2022-04-20 10.80 10.80 10.50 10.80 0.0M
2022-04-19 11.05 11.05 10.35 10.35 0.0M
2022-04-18 10.80 10.90 10.80 10.85 0.0M
2022-04-15 10.65 10.70 10.50 10.50 0.0M
2022-04-14 10.20 10.25 9.80 9.80 0.0M
2022-04-12 10.20 10.20 10.15 10.15 0.0M
2022-04-11 10.65 10.65 10.15 10.15 0.0M
2022-04-08 10.75 10.75 10.75 10.75 0.0M
2022-04-01 10.80 10.80 10.80 10.80 0.0M
2022-03-31 11.00 11.00 10.80 10.80 0.0M
2022-03-30 10.80 10.80 10.80 10.80 0.0M
2022-03-29 10.50 10.60 10.50 10.60 0.0M
2022-03-28 10.35 10.70 10.30 10.70 0.0M
2022-03-25 10.35 10.90 10.10 10.50 0.0M
2022-03-24 10.50 10.50 10.00 10.00 0.0M
2022-03-23 10.20 10.20 10.20 10.20 0.0M
2022-03-22 10.20 10.20 10.20 10.20 0.0M
2022-03-21 10.20 11.00 10.20 10.80 0.0M
2022-03-18 10.50 10.55 10.15 10.15 0.0M
2022-03-17 10.50 10.50 10.35 10.50 0.0M
2022-03-16 10.55 10.85 10.00 10.85 0.0M
2022-03-15 10.85 10.85 10.65 10.65 0.0M
2022-03-14 10.80 11.00 10.80 10.80 0.0M
2022-03-11 10.50 10.80 10.50 10.50 0.0M
2022-03-10 10.50 11.00 10.50 10.50 0.0M
2022-03-09 10.50 10.50 10.50 10.50 0.0M
2022-03-08 10.90 10.90 10.50 10.50 0.0M
2022-03-04 10.90 10.90 10.85 10.90 0.0M
2022-03-03 10.95 11.30 10.95 11.30 0.0M
2022-03-02 11.20 11.20 11.20 11.20 0.0M
2022-03-01 11.35 11.45 10.85 11.20 0.0M
2022-02-25 10.65 11.95 10.65 11.95 0.0M
2022-02-24 11.15 11.20 11.15 11.20 0.0M
2022-02-22 11.50 11.85 11.50 11.85 0.0M
2022-02-21 12.00 12.40 11.50 12.40 0.0M
2022-02-18 12.00 12.10 12.00 12.00 0.0M
2022-02-15 12.40 12.50 12.00 12.50 0.0M
2022-02-14 11.80 11.80 11.60 11.60 0.0M
2022-02-11 12.35 12.40 11.95 11.95 0.0M
2022-02-10 12.40 12.40 12.25 12.35 0.0M
2022-02-09 12.00 12.45 11.80 12.40 0.0M
2022-02-08 11.30 12.35 11.30 11.90 0.0M
2022-02-07 10.60 11.35 10.60 11.35 0.0M
2022-01-26 10.65 10.65 10.35 10.35 0.0M
2022-01-25 9.71 10.40 9.71 10.35 0.0M
2022-01-24 9.70 9.75 9.70 9.70 0.0M
2022-01-21 10.20 10.20 9.69 9.80 0.0M
2022-01-20 9.80 10.20 9.67 10.20 0.0M
2022-01-19 10.60 10.60 9.65 10.00 0.0M
2022-01-18 10.50 10.85 10.50 10.60 0.0M
2022-01-17 10.45 10.80 10.45 10.50 0.0M
2022-01-14 10.90 10.90 10.40 10.45 0.0M
2022-01-13 10.90 10.90 10.85 10.90 0.0M
2022-01-12 12.30 12.30 10.80 10.85 0.0M
2022-01-10 12.20 12.20 12.00 12.00 0.0M
2022-01-07 12.20 12.20 12.20 12.20 0.0M
2022-01-06 12.90 12.90 12.80 12.90 0.0M
2022-01-04 12.90 12.95 12.90 12.90 0.0M
2022-01-03 13.00 13.00 12.90 12.95 0.0M