Egis Technology (6462)

6462
🏛️ 대만 →
121.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 61.30 61.80 60.40 60.50 0.0M
2022-12-29 61.00 61.90 60.10 61.00 0.0M
2022-12-28 62.50 62.50 60.80 61.00 0.0M
2022-12-27 63.00 63.90 62.60 62.60 0.0M
2022-12-26 62.70 63.70 62.00 62.80 0.0M
2022-12-23 62.00 63.30 61.80 62.90 0.0M
2022-12-22 62.20 63.90 62.20 62.40 0.0M
2022-12-21 61.70 62.90 61.50 62.00 0.0M
2022-12-20 63.90 64.00 61.30 61.60 0.0M
2022-12-19 64.00 64.30 63.00 63.00 0.0M
2022-12-16 64.50 64.60 63.00 64.00 0.0M
2022-12-15 64.30 65.50 64.30 65.10 0.0M
2022-12-14 64.30 65.80 64.30 64.70 0.0M
2022-12-13 64.00 65.50 64.00 64.30 0.0M
2022-12-12 63.60 64.00 63.10 63.80 0.0M
2022-12-09 64.40 64.40 63.60 63.70 0.0M
2022-12-08 63.30 64.30 63.20 64.10 0.0M
2022-12-07 65.00 66.50 63.00 63.80 0.0M
2022-12-06 68.00 68.00 65.00 65.00 0.0M
2022-12-05 66.70 68.10 66.50 67.60 0.0M
2022-12-02 65.90 67.50 65.90 66.80 0.0M
2022-12-01 66.40 66.50 65.30 65.70 0.0M
2022-11-30 63.40 66.00 63.40 65.10 0.0M
2022-11-29 63.50 64.00 63.00 63.40 0.0M
2022-11-28 63.00 63.80 63.00 63.70 0.0M
2022-11-25 64.60 64.60 63.40 63.60 0.0M
2022-11-24 62.10 64.10 62.10 63.90 0.0M
2022-11-23 62.20 62.50 61.80 62.10 0.0M
2022-11-22 63.30 63.40 61.40 61.40 0.0M
2022-11-21 63.30 63.80 63.00 63.00 0.0M
2022-11-18 64.10 65.60 63.50 64.10 0.0M
2022-11-17 63.70 64.20 62.60 64.00 0.0M
2022-11-16 63.40 63.90 62.30 63.50 0.0M
2022-11-15 63.10 63.10 62.00 62.80 0.0M
2022-11-14 62.00 62.60 61.80 62.60 0.0M
2022-11-11 64.90 64.90 62.60 62.80 0.0M
2022-11-10 62.70 63.00 62.00 62.50 0.0M
2022-11-09 61.60 63.20 61.60 63.10 0.0M
2022-11-08 60.80 63.80 60.80 61.40 0.0M
2022-11-07 59.40 60.50 58.60 60.20 0.0M
2022-11-04 59.60 60.40 58.90 59.40 0.0M
2022-11-03 58.50 61.50 58.50 59.50 0.0M
2022-11-02 57.90 59.60 57.80 59.50 0.0M
2022-11-01 57.70 57.70 57.00 57.70 0.0M
2022-10-31 55.60 56.30 55.60 56.10 0.0M
2022-10-28 55.60 55.60 55.00 55.00 0.0M
2022-10-27 55.80 56.60 55.60 56.40 0.0M
2022-10-26 56.00 56.00 54.80 55.00 0.0M
2022-10-25 56.90 57.50 55.90 55.90 0.0M
2022-10-24 56.30 58.00 56.30 57.00 0.0M
2022-10-21 58.80 58.80 56.10 56.20 0.0M
2022-10-20 60.00 60.00 58.40 58.80 0.0M
2022-10-19 60.50 62.00 60.10 60.40 0.0M
2022-10-18 62.10 62.10 60.40 61.20 0.0M
2022-10-17 60.20 61.60 57.10 61.10 0.0M
2022-10-14 61.00 62.10 60.00 60.90 0.0M
2022-10-13 63.80 63.80 59.70 59.70 0.0M
2022-10-12 65.40 65.40 63.00 63.80 0.0M
2022-10-11 65.50 66.20 64.70 64.70 0.0M
2022-10-07 68.70 68.70 67.60 68.10 0.0M
2022-10-06 69.20 69.80 67.80 68.00 0.0M
2022-10-05 69.00 69.30 67.60 68.20 0.0M
2022-10-04 69.20 69.20 66.80 67.70 0.0M
2022-10-03 65.70 67.50 65.00 66.50 0.0M
2022-09-30 64.80 66.00 63.20 65.70 0.0M
2022-09-29 64.70 66.30 63.30 65.10 0.0M
2022-09-28 68.50 68.50 63.80 64.00 0.0M
2022-09-27 68.50 69.80 67.50 68.50 0.0M
2022-09-26 71.40 71.80 68.20 68.50 0.0M
2022-09-23 73.80 74.00 72.50 72.60 0.0M
2022-09-22 74.70 74.70 73.80 74.20 0.0M
2022-09-21 74.80 75.60 74.40 74.70 0.0M
2022-09-20 75.90 75.90 75.10 75.10 0.0M
2022-09-19 77.10 77.10 75.40 75.60 0.0M
2022-09-16 78.60 78.60 77.00 77.10 0.0M
2022-09-15 77.10 78.00 77.10 77.30 0.0M
2022-09-14 75.40 77.70 75.40 77.10 0.0M
2022-09-13 78.00 78.30 77.60 77.60 0.0M
2022-09-12 75.90 78.30 75.90 78.00 0.0M
2022-09-08 75.50 76.00 74.20 75.90 0.0M
2022-09-07 75.10 75.10 73.60 74.70 0.0M
2022-09-06 78.00 78.10 75.10 75.10 0.0M
2022-09-05 80.30 80.30 77.90 78.00 0.0M
2022-09-02 81.20 81.20 80.00 80.00 0.0M
2022-09-01 80.60 80.60 79.80 80.00 0.0M
2022-08-31 80.30 80.70 79.00 80.60 0.0M
2022-08-30 79.10 80.20 79.10 79.90 0.0M
2022-08-29 78.20 79.40 78.20 79.10 0.0M
2022-08-26 80.40 80.50 80.00 80.30 0.0M
2022-08-25 79.50 80.70 79.50 79.90 0.0M
2022-08-24 79.40 79.70 79.30 79.50 0.0M
2022-08-23 79.60 79.60 78.90 79.20 0.0M
2022-08-22 79.80 80.60 79.20 79.60 0.0M
2022-08-19 80.30 80.30 78.00 79.80 0.0M
2022-08-18 81.80 81.90 80.00 81.00 0.0M
2022-08-17 84.30 85.20 83.70 84.60 0.0M
2022-08-16 84.60 85.90 84.00 84.00 0.0M
2022-08-15 84.30 84.50 83.50 84.00 0.0M
2022-08-12 82.00 83.90 82.00 83.90 0.0M
2022-08-11 82.20 82.50 81.80 82.10 0.0M
2022-08-10 81.20 82.90 81.20 82.10 0.0M
2022-08-09 81.20 82.00 81.20 81.60 0.0M
2022-08-08 81.10 82.50 80.80 81.30 0.0M
2022-08-05 80.50 81.90 80.50 81.90 0.0M
2022-08-04 80.50 81.50 79.40 80.30 0.0M
2022-08-03 78.50 81.00 78.40 80.10 0.0M
2022-08-02 81.00 81.00 79.00 79.10 0.0M
2022-08-01 81.00 82.00 80.60 81.90 0.0M
2022-07-29 81.20 81.30 80.60 80.90 0.0M
2022-07-28 81.50 82.30 80.00 80.30 0.0M
2022-07-27 80.20 81.40 79.70 80.60 0.0M
2022-07-26 82.50 82.90 80.40 80.60 0.0M
2022-07-25 82.60 82.80 81.70 82.20 0.0M
2022-07-22 82.00 85.50 81.80 83.00 0.0M
2022-07-21 80.80 82.10 80.60 81.80 0.0M
2022-07-20 80.00 80.90 80.00 80.80 0.0M
2022-07-19 80.10 80.10 79.00 79.20 0.0M
2022-07-18 80.00 80.70 79.20 80.10 0.0M
2022-07-15 78.50 80.00 77.70 79.20 0.0M
2022-07-14 75.50 78.60 74.50 78.50 0.0M
2022-07-13 84.80 86.80 84.80 85.90 0.0M
2022-07-12 87.20 87.20 83.80 84.00 0.0M
2022-07-11 89.40 89.40 87.70 87.90 0.0M
2022-07-08 87.60 90.30 87.20 89.60 0.0M
2022-07-07 84.70 87.50 83.50 87.00 0.0M
2022-07-06 87.20 87.50 84.50 84.50 0.0M
2022-07-05 86.90 88.00 85.50 87.10 0.0M
2022-07-04 85.00 87.20 85.00 86.20 0.0M
2022-07-01 90.00 90.00 84.80 85.00 0.0M
2022-06-30 92.20 92.20 89.60 90.00 0.0M
2022-06-29 91.80 92.70 91.00 91.30 0.0M
2022-06-28 93.80 94.00 92.00 92.10 0.0M
2022-06-27 91.50 94.30 91.30 93.70 0.0M
2022-06-24 91.20 92.30 90.50 90.60 0.0M
2022-06-23 91.00 91.60 89.10 90.80 0.0M
2022-06-22 94.00 94.70 90.00 90.10 0.0M
2022-06-21 93.50 94.70 92.30 93.90 0.0M
2022-06-20 99.00 99.00 92.80 92.80 0.0M
2022-06-17 98.00 99.90 97.30 99.10 0.0M
2022-06-16 104.50 104.50 100.00 100.50 0.0M
2022-06-15 103.50 104.50 102.00 103.00 0.0M
2022-06-14 103.50 104.00 101.00 103.50 0.0M
2022-06-13 105.00 105.50 102.00 103.50 0.0M
2022-06-10 105.00 109.00 104.50 107.00 0.0M
2022-06-09 106.00 107.00 104.00 105.50 0.0M
2022-06-08 108.00 108.00 105.50 106.00 0.0M
2022-06-07 108.00 108.00 105.50 107.50 0.0M
2022-06-06 105.50 107.00 105.50 106.50 0.0M
2022-06-02 106.00 107.50 105.50 105.50 0.0M
2022-06-01 106.50 107.50 105.50 107.00 0.0M
2022-05-31 105.50 106.00 105.00 106.00 0.0M
2022-05-30 104.50 106.50 103.50 106.00 0.0M
2022-05-27 104.00 104.00 102.00 103.00 0.0M
2022-05-26 104.00 104.50 102.00 103.50 0.0M
2022-05-25 103.00 103.00 100.50 101.50 0.0M
2022-05-24 103.00 104.00 101.00 101.00 0.0M
2022-05-23 109.00 109.00 102.50 102.50 0.0M
2022-05-20 110.00 111.00 108.00 108.00 0.0M
2022-05-19 108.00 109.50 108.00 109.00 0.0M
2022-05-18 112.00 112.00 110.50 111.50 0.0M
2022-05-17 111.00 112.00 109.00 110.50 0.0M
2022-05-16 113.50 114.50 111.00 111.00 0.0M
2022-05-13 111.00 116.00 110.00 115.00 0.0M
2022-05-12 113.50 113.50 109.00 109.00 0.0M
2022-05-11 113.00 114.50 111.00 114.00 0.0M
2022-05-10 110.50 113.50 109.50 112.00 0.0M
2022-05-09 113.50 113.50 110.50 111.50 0.0M
2022-05-06 111.50 114.00 111.00 114.00 0.0M
2022-05-05 116.50 116.50 114.00 114.50 0.0M
2022-05-04 114.50 116.50 113.50 114.00 0.0M
2022-04-29 115.00 115.00 110.00 110.50 0.0M
2022-04-28 111.50 114.00 109.50 112.00 0.0M
2022-04-27 105.50 109.50 105.00 109.00 0.0M
2022-04-26 109.50 111.00 108.50 109.50 0.0M
2022-04-22 118.00 118.00 113.00 113.00 0.0M
2022-04-21 114.50 118.50 114.50 117.00 0.0M
2022-04-20 115.00 118.00 114.50 114.50 0.0M
2022-04-19 115.00 115.50 114.00 114.50 0.0M
2022-04-18 117.00 117.50 113.00 113.00 0.0M
2022-04-15 116.50 121.00 116.00 116.00 0.0M
2022-04-14 116.00 118.00 114.00 116.00 0.0M
2022-04-13 114.00 116.00 113.00 115.50 0.0M
2022-04-12 114.00 117.00 111.50 115.50 0.0M
2022-04-11 121.50 121.50 116.00 117.00 0.0M
2022-04-08 119.00 121.50 117.00 117.50 0.0M
2022-04-07 118.00 119.50 114.50 115.00 0.0M
2022-04-06 115.50 122.50 114.00 119.00 0.0M
2022-04-01 112.00 116.50 110.50 116.50 0.0M
2022-03-31 106.50 112.00 105.00 112.00 0.0M
2022-03-30 103.00 103.00 101.00 102.00 0.0M
2022-03-29 101.00 102.50 100.50 100.50 0.0M
2022-03-28 101.50 101.50 100.00 101.00 0.0M
2022-03-25 104.00 105.00 102.00 103.00 0.0M
2022-03-24 105.00 106.00 103.50 106.00 0.0M
2022-03-23 103.50 108.00 100.50 106.50 0.0M
2022-03-22 100.50 100.50 99.00 99.50 0.0M
2022-03-21 98.50 101.50 97.20 100.50 0.0M
2022-03-18 96.60 96.70 96.00 96.60 0.0M
2022-03-17 95.50 97.30 95.20 96.50 0.0M
2022-03-16 93.50 95.00 93.00 93.50 0.0M
2022-03-15 97.20 97.20 93.50 93.80 0.0M
2022-03-14 96.50 97.50 95.50 95.80 0.0M
2022-03-11 96.20 97.00 95.50 95.50 0.0M
2022-03-10 97.00 98.40 96.60 97.20 0.0M
2022-03-09 97.80 98.30 93.70 94.50 0.0M
2022-03-08 99.00 101.00 97.50 97.50 0.0M
2022-03-07 104.50 104.50 100.00 101.00 0.0M
2022-03-04 106.00 106.00 104.50 104.50 0.0M
2022-03-03 107.00 107.00 105.50 105.50 0.0M
2022-03-02 106.00 106.00 105.00 106.00 0.0M
2022-03-01 105.50 106.50 105.00 106.00 0.0M
2022-02-25 105.50 106.50 104.50 104.50 0.0M
2022-02-24 109.50 109.50 104.00 104.50 0.0M
2022-02-23 109.50 110.50 109.00 109.50 0.0M
2022-02-22 111.50 111.50 109.00 109.50 0.0M
2022-02-21 112.50 113.00 111.50 111.50 0.0M
2022-02-18 113.00 113.50 112.50 113.00 0.0M
2022-02-17 113.50 116.00 113.00 113.50 0.0M
2022-02-16 112.50 114.00 112.00 113.00 0.0M
2022-02-15 113.50 113.50 111.50 111.50 0.0M
2022-02-14 111.00 113.00 107.00 113.00 0.0M
2022-02-11 114.00 115.00 110.50 111.00 0.0M
2022-02-10 113.00 114.00 112.00 114.00 0.0M
2022-02-09 112.50 112.50 111.50 112.50 0.0M
2022-02-08 109.50 112.00 109.50 112.00 0.0M
2022-02-07 109.00 111.00 109.00 110.00 0.0M
2022-01-26 109.50 110.00 109.00 109.00 0.0M
2022-01-25 109.00 110.50 108.50 109.50 0.0M
2022-01-24 111.50 111.50 108.00 110.00 0.0M
2022-01-21 111.50 113.00 111.00 112.00 0.0M
2022-01-20 113.50 113.50 112.50 113.00 0.0M
2022-01-19 112.50 114.50 112.00 113.50 0.0M
2022-01-18 113.50 113.50 112.00 112.50 0.0M
2022-01-17 111.50 113.00 111.50 113.00 0.0M
2022-01-14 113.00 113.00 110.50 111.00 0.0M
2022-01-13 113.00 113.50 112.00 112.50 0.0M
2022-01-12 112.50 112.50 110.50 112.00 0.0M
2022-01-11 113.50 113.50 111.50 111.50 0.0M
2022-01-10 113.00 113.00 111.50 113.00 0.0M
2022-01-07 114.00 114.50 111.00 112.00 0.0M
2022-01-06 113.50 114.00 113.00 114.00 0.0M
2022-01-05 115.00 115.50 114.00 114.00 0.0M
2022-01-04 116.50 116.50 114.00 115.00 0.0M
2022-01-03 118.00 118.00 115.00 115.50 0.0M