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
2023-12-29 16.60 17.10 16.60 17.10 0.0M
2023-12-28 16.60 16.75 16.50 16.50 0.0M
2023-12-27 16.60 16.60 16.60 16.60 0.0M
2023-12-26 16.85 17.20 16.60 17.20 0.0M
2023-12-25 17.20 17.20 16.85 16.85 0.0M
2023-12-22 16.50 17.30 16.50 17.30 0.0M
2023-12-21 16.95 16.95 16.50 16.50 0.0M
2023-12-20 17.50 17.50 16.95 16.95 0.0M
2023-12-19 17.10 17.50 16.90 17.50 0.0M
2023-12-18 17.70 17.70 17.05 17.05 0.0M
2023-12-15 17.40 17.40 17.00 17.25 0.0M
2023-12-14 16.80 17.00 16.80 16.95 0.0M
2023-12-13 16.85 16.85 16.80 16.80 0.0M
2023-12-12 17.20 17.20 16.70 17.00 0.0M
2023-12-11 18.40 18.40 17.20 17.20 0.0M
2023-12-08 17.65 17.70 17.65 17.65 0.0M
2023-12-07 18.70 18.70 17.90 17.90 0.0M
2023-12-06 19.50 19.50 18.70 18.75 0.0M
2023-12-05 18.55 19.15 18.35 19.15 0.0M
2023-12-04 18.20 18.45 18.10 18.45 0.0M
2023-12-01 18.65 18.70 18.40 18.50 0.0M
2023-11-30 18.40 18.65 18.05 18.55 0.0M
2023-11-29 17.85 18.65 17.85 18.50 0.0M
2023-11-28 18.50 18.75 17.95 18.10 0.0M
2023-11-27 18.80 18.80 18.50 18.50 0.0M
2023-11-24 19.25 19.50 18.95 18.95 0.0M
2023-11-23 19.20 19.45 19.20 19.20 0.0M
2023-11-22 19.55 19.55 19.05 19.20 0.0M
2023-11-21 19.60 20.20 19.55 19.55 0.0M
2023-11-20 19.70 20.20 19.55 19.70 0.0M
2023-11-17 20.30 20.45 19.85 19.90 0.0M
2023-11-16 20.50 20.70 19.70 20.00 0.0M
2023-11-15 20.35 21.20 20.30 20.55 0.0M
2023-11-14 20.55 20.55 20.15 20.25 0.0M
2023-11-13 20.00 20.60 20.00 20.35 0.0M
2023-11-10 20.20 21.20 19.60 19.90 0.0M
2023-11-09 20.10 20.20 19.50 19.90 0.0M
2023-11-08 20.00 21.70 20.00 20.00 0.0M
2023-11-07 20.50 20.65 19.85 19.85 0.0M
2023-11-06 21.55 21.55 20.70 21.05 0.0M
2023-11-03 22.35 22.35 21.40 21.55 0.0M
2023-11-02 21.70 21.90 21.15 21.75 0.0M
2023-11-01 22.75 22.75 20.35 21.80 0.0M
2023-10-31 22.30 22.35 21.80 22.35 0.0M
2023-10-30 18.70 20.35 18.70 20.35 0.0M
2023-10-27 18.70 19.00 18.50 18.50 0.0M
2023-10-26 18.60 19.00 18.40 18.50 0.0M
2023-10-25 18.50 19.35 18.20 18.35 0.0M
2023-10-24 18.70 19.00 18.10 18.45 0.0M
2023-10-23 18.25 18.70 18.20 18.70 0.0M
2023-10-20 18.25 18.30 18.00 18.20 0.0M
2023-10-19 18.30 18.30 18.25 18.30 0.0M
2023-10-18 17.90 18.05 17.90 18.05 0.0M
2023-10-17 18.05 18.25 18.00 18.00 0.0M
2023-10-12 18.00 18.35 18.00 18.15 0.0M
2023-10-11 18.15 18.20 18.00 18.00 0.0M
2023-10-06 17.95 17.95 17.95 17.95 0.0M
2023-10-05 17.80 18.00 17.70 17.95 0.0M
2023-10-04 18.00 18.00 17.80 18.00 0.0M
2023-10-03 17.70 18.15 17.65 18.00 0.0M
2023-10-02 18.15 18.20 17.80 17.80 0.0M
2023-09-28 18.25 18.40 18.00 18.15 0.0M
2023-09-27 18.25 18.30 18.20 18.30 0.0M
2023-09-26 17.75 18.20 17.75 18.20 0.0M
2023-09-25 18.50 18.50 18.00 18.00 0.0M
2023-09-22 18.20 18.30 17.80 18.10 0.0M
2023-09-21 17.80 18.10 17.75 18.10 0.0M
2023-09-20 17.60 17.80 17.50 17.60 0.0M
2023-09-19 17.50 18.00 17.50 17.60 0.0M
2023-09-18 17.65 18.00 17.35 17.75 0.0M
2023-09-15 17.75 18.25 17.50 17.65 0.0M
2023-09-14 17.20 17.80 17.20 17.75 0.0M
2023-09-13 17.45 17.45 17.00 17.15 0.0M
2023-09-12 17.30 17.30 17.00 17.30 0.0M
2023-09-11 17.05 17.40 16.90 17.40 0.0M
2023-09-08 17.00 17.40 16.95 17.40 0.0M
2023-09-07 17.45 17.45 17.05 17.10 0.0M
2023-09-06 17.10 17.50 17.05 17.20 0.0M
2023-09-05 17.60 17.70 16.80 17.35 0.0M
2023-09-04 17.70 17.80 17.30 17.30 0.0M
2023-09-01 17.05 17.20 17.00 17.20 0.0M
2023-08-31 17.15 17.40 17.00 17.15 0.0M
2023-08-30 17.00 17.15 17.00 17.15 0.0M
2023-08-29 16.75 17.05 16.60 17.05 0.0M
2023-08-28 17.30 17.30 16.75 16.75 0.0M
2023-08-25 17.50 17.50 17.25 17.25 0.0M
2023-08-24 18.00 18.05 17.30 17.50 0.0M
2023-08-23 19.95 21.00 17.70 17.70 0.0M
2023-08-22 18.50 19.10 17.80 19.10 0.0M
2023-08-21 17.50 18.20 17.50 18.20 0.0M
2023-08-18 17.85 18.10 17.60 17.65 0.0M
2023-08-17 18.00 18.15 17.50 17.80 0.0M
2023-08-16 17.20 18.20 17.20 18.20 0.0M
2023-08-15 17.60 17.65 17.50 17.65 0.0M
2023-08-14 18.80 18.80 17.50 17.50 0.0M
2023-08-11 17.60 18.30 17.60 18.20 0.0M
2023-08-10 16.25 17.50 16.25 17.50 0.0M
2023-08-09 15.80 16.20 15.80 16.20 0.0M
2023-08-08 15.50 15.50 15.50 15.50 0.0M
2023-08-07 15.45 15.55 15.45 15.50 0.0M
2023-08-04 15.30 15.50 15.30 15.50 0.0M
2023-08-02 15.30 15.30 15.30 15.30 0.0M
2023-08-01 15.70 15.80 15.30 15.30 0.0M
2023-07-31 16.45 16.45 15.30 15.75 0.0M
2023-07-28 15.35 15.40 15.30 15.40 0.0M
2023-07-27 15.35 15.40 15.35 15.40 0.0M
2023-07-26 15.05 15.40 15.05 15.35 0.0M
2023-07-25 15.30 15.40 15.30 15.40 0.0M
2023-07-24 15.50 15.50 15.30 15.35 0.0M
2023-07-21 15.40 15.40 14.50 14.50 0.0M
2023-07-20 14.60 15.40 14.60 15.40 0.0M
2023-07-18 14.00 14.55 14.00 14.55 0.0M
2023-07-17 14.50 14.70 14.40 14.55 0.0M
2023-07-14 14.40 14.40 14.40 14.40 0.0M
2023-07-13 14.10 14.10 14.00 14.00 0.0M
2023-07-12 14.60 14.60 14.10 14.10 0.0M
2023-07-11 13.95 13.95 13.95 13.95 0.0M
2023-07-10 13.35 14.30 13.35 14.30 0.0M
2023-07-07 12.85 13.30 12.85 13.30 0.0M
2023-07-05 13.00 13.35 13.00 13.35 0.0M
2023-07-04 13.35 13.35 13.00 13.35 0.0M
2023-07-03 13.00 13.35 12.70 13.35 0.0M
2023-06-30 13.00 13.30 13.00 13.30 0.0M
2023-06-29 13.35 13.45 13.00 13.35 0.0M
2023-06-28 13.30 13.30 13.20 13.20 0.0M
2023-06-27 13.50 13.50 12.90 12.90 0.0M
2023-06-26 13.20 13.75 13.00 13.75 0.0M
2023-06-21 12.80 13.45 12.80 13.20 0.0M
2023-06-20 13.15 13.80 13.15 13.80 0.0M
2023-06-19 14.00 14.00 13.40 13.85 0.0M
2023-06-16 13.30 13.30 13.30 13.30 0.0M
2023-06-15 13.45 13.45 13.30 13.30 0.0M
2023-06-13 13.80 13.80 13.35 13.75 0.0M
2023-06-12 13.60 13.60 13.50 13.50 0.0M
2023-06-09 13.75 13.90 13.75 13.90 0.0M
2023-06-08 14.35 14.35 13.05 13.95 0.0M
2023-06-07 13.85 14.70 13.85 13.90 0.0M
2023-06-06 14.15 14.80 14.15 14.80 0.0M
2023-06-05 14.90 14.90 14.90 14.90 0.0M
2023-06-02 14.35 14.90 14.35 14.90 0.0M
2023-06-01 14.35 14.35 14.35 14.35 0.0M
2023-05-30 14.10 15.80 14.00 15.80 0.0M
2023-05-26 16.55 16.55 15.60 15.60 0.0M
2023-05-25 15.60 15.60 15.60 15.60 0.0M
2023-05-24 15.55 15.65 15.55 15.60 0.0M
2023-05-22 15.00 15.65 15.00 15.65 0.0M
2023-05-19 15.00 15.00 15.00 15.00 0.0M
2023-05-18 15.35 15.95 14.50 14.95 0.0M
2023-05-17 16.10 16.10 15.30 15.30 0.0M
2023-05-16 16.95 16.95 16.95 16.95 0.0M
2023-05-15 17.45 17.45 16.50 16.55 0.0M
2023-05-12 16.65 17.55 16.65 17.55 0.0M
2023-05-11 17.70 17.70 17.70 17.70 0.0M
2023-05-10 17.00 17.00 17.00 17.00 0.0M
2023-05-08 17.95 18.00 17.95 18.00 0.0M
2023-05-05 17.30 17.45 17.30 17.45 0.0M
2023-05-04 17.20 18.30 17.10 17.50 0.0M
2023-05-02 18.50 18.50 18.50 18.50 0.0M
2023-04-28 18.40 18.45 17.50 18.45 0.0M
2023-04-25 18.00 18.50 18.00 18.50 0.0M
2023-04-24 18.85 18.85 18.85 18.85 0.0M
2023-04-20 18.55 18.60 18.55 18.60 0.0M
2023-04-19 17.80 17.80 17.70 17.70 0.0M
2023-04-18 18.00 18.00 17.95 18.00 0.0M
2023-04-17 18.15 18.50 18.00 18.50 0.0M
2023-04-14 18.30 18.30 18.10 18.10 0.0M
2023-04-13 19.20 19.45 18.50 18.90 0.0M
2023-04-12 19.00 19.20 18.85 18.85 0.0M
2023-04-11 19.50 19.60 19.00 19.00 0.0M
2023-04-10 19.15 19.15 19.05 19.05 0.0M
2023-04-07 19.30 19.30 18.35 19.00 0.0M
2023-04-06 19.00 19.25 19.00 19.25 0.0M
2023-03-31 18.75 19.70 18.75 19.70 0.0M
2023-03-30 19.50 20.30 18.40 20.30 0.0M
2023-03-29 19.70 20.00 19.50 20.00 0.0M
2023-03-28 20.30 20.30 19.80 20.10 0.0M
2023-03-27 20.50 20.50 20.00 20.40 0.0M
2023-03-24 20.40 20.80 20.20 20.40 0.0M
2023-03-23 20.40 20.40 20.20 20.30 0.0M
2023-03-22 19.65 20.30 19.50 20.20 0.0M
2023-03-21 21.00 21.00 19.05 19.05 0.0M
2023-03-20 20.90 21.05 20.45 21.00 0.0M
2023-03-17 21.40 21.40 20.40 21.00 0.0M
2023-03-16 21.00 22.60 20.60 21.00 0.0M
2023-03-15 21.10 21.10 20.90 21.00 0.0M
2023-03-14 21.40 21.40 20.50 21.00 0.0M
2023-03-13 21.55 21.55 20.60 21.20 0.0M
2023-03-10 20.95 21.60 20.50 21.60 0.0M
2023-03-09 20.25 21.90 20.20 21.80 0.0M
2023-03-08 19.80 21.70 19.50 21.50 0.0M
2023-03-07 19.50 20.00 19.20 19.80 0.0M
2023-03-06 19.70 19.80 18.65 19.80 0.0M
2023-03-03 19.25 19.70 19.25 19.50 0.0M
2023-03-02 18.70 19.45 18.70 19.45 0.0M
2023-03-01 18.80 19.40 18.60 19.30 0.0M
2023-02-24 19.25 19.25 19.25 19.25 0.0M
2023-02-23 19.15 19.95 18.80 19.25 0.0M
2023-02-22 18.60 19.00 18.50 19.00 0.0M
2023-02-21 18.60 18.95 18.50 18.95 0.0M
2023-02-20 18.80 19.20 18.50 19.20 0.0M
2023-02-17 18.80 19.00 18.40 19.00 0.0M
2023-02-16 18.95 18.95 18.50 18.90 0.0M
2023-02-15 18.75 19.00 18.50 19.00 0.0M
2023-02-14 18.15 19.50 17.85 18.85 0.0M
2023-02-13 18.20 18.20 17.25 18.15 0.0M
2023-02-10 18.45 18.80 18.40 18.40 0.0M
2023-02-09 18.20 18.65 18.15 18.65 0.0M
2023-02-07 18.90 19.00 18.90 18.95 0.0M
2023-02-06 18.95 18.95 18.95 18.95 0.0M
2023-02-03 18.05 19.00 18.00 19.00 0.0M
2023-02-02 18.90 18.90 18.90 18.90 0.0M
2023-02-01 18.75 18.75 18.75 18.75 0.0M
2023-01-31 18.90 18.90 18.90 18.90 0.0M
2023-01-17 18.80 18.80 18.05 18.70 0.0M
2023-01-16 18.40 18.60 18.40 18.60 0.0M
2023-01-13 18.60 18.60 18.30 18.40 0.0M
2023-01-12 18.10 18.30 18.00 18.20 0.0M
2023-01-11 18.15 18.60 18.00 18.60 0.0M
2023-01-10 18.10 19.00 18.00 19.00 0.0M
2023-01-09 18.20 18.70 18.00 18.70 0.0M
2023-01-06 18.45 18.70 17.95 18.70 0.0M
2023-01-05 18.20 18.20 18.00 18.00 0.0M
2023-01-04 18.80 18.80 18.65 18.80 0.0M
2023-01-03 18.90 18.90 18.10 18.65 0.0M