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
2023-12-29 122.50 122.50 116.50 119.50 0.0M
2023-12-28 128.00 128.00 121.50 122.00 0.0M
2023-12-27 128.50 135.00 127.50 128.50 0.0M
2023-12-26 127.00 133.00 126.00 127.50 0.0M
2023-12-25 130.50 130.50 125.00 125.00 0.0M
2023-12-22 122.00 131.00 122.00 129.00 0.0M
2023-12-21 120.00 124.50 119.50 121.50 0.0M
2023-12-20 123.50 127.50 122.00 122.50 0.0M
2023-12-19 123.50 125.00 116.00 121.50 0.0M
2023-12-18 123.00 129.50 121.00 126.00 0.0M
2023-12-15 130.50 133.50 124.00 124.50 0.0M
2023-12-14 131.50 133.00 126.00 128.50 0.0M
2023-12-13 134.00 135.00 128.00 130.00 0.0M
2023-12-12 132.50 135.50 128.00 135.50 0.0M
2023-12-11 127.00 131.00 123.00 130.50 0.0M
2023-12-08 114.00 124.50 113.50 124.50 0.0M
2023-12-07 118.50 122.00 112.00 113.50 0.0M
2023-12-06 107.00 116.00 106.00 116.00 0.0M
2023-12-05 109.00 109.00 105.00 105.50 0.0M
2023-12-04 110.00 113.50 107.50 109.00 0.0M
2023-12-01 110.00 114.50 109.00 109.00 0.0M
2023-11-30 112.00 112.00 107.50 109.00 0.0M
2023-11-29 110.00 117.50 109.00 112.00 0.0M
2023-11-28 103.00 109.50 103.00 108.00 0.0M
2023-11-27 102.00 106.00 100.50 101.50 0.0M
2023-11-24 96.00 103.50 94.70 101.50 0.0M
2023-11-23 93.30 99.50 93.00 94.20 0.0M
2023-11-22 89.50 94.00 88.30 92.60 0.0M
2023-11-21 92.20 92.90 89.40 89.50 0.0M
2023-11-20 91.90 94.90 89.80 90.60 0.0M
2023-11-17 85.00 91.70 84.90 90.60 0.0M
2023-11-16 84.90 84.90 84.00 84.60 0.0M
2023-11-15 83.80 84.60 83.50 84.00 0.0M
2023-11-14 83.90 83.90 82.20 83.00 0.0M
2023-11-13 84.70 85.20 82.40 82.40 0.0M
2023-11-10 84.10 85.60 83.70 83.80 0.0M
2023-11-09 86.70 86.70 83.40 84.40 0.0M
2023-11-08 87.00 87.40 85.00 87.00 0.0M
2023-11-07 86.50 88.20 86.20 86.40 0.0M
2023-11-06 85.20 88.20 85.00 86.50 0.0M
2023-11-03 86.20 86.40 84.30 84.50 0.0M
2023-11-02 87.20 88.40 85.80 86.10 0.0M
2023-11-01 87.50 88.30 85.00 86.00 0.0M
2023-10-31 90.10 90.10 85.60 86.30 0.0M
2023-10-30 87.40 92.90 87.40 89.10 0.0M
2023-10-27 84.50 91.00 83.70 86.40 0.0M
2023-10-26 83.40 87.90 83.30 83.30 0.0M
2023-10-25 85.50 85.50 84.00 84.10 0.0M
2023-10-24 84.90 85.00 83.60 84.50 0.0M
2023-10-23 81.60 85.90 81.60 83.20 0.0M
2023-10-20 81.20 82.60 80.50 82.50 0.0M
2023-10-19 81.10 82.10 80.70 82.00 0.0M
2023-10-18 82.40 82.60 80.50 81.10 0.0M
2023-10-17 83.70 84.50 82.70 82.70 0.0M
2023-10-16 83.70 84.90 83.30 84.30 0.0M
2023-10-13 85.00 85.00 84.10 84.50 0.0M
2023-10-12 83.70 84.80 82.90 84.50 0.0M
2023-10-11 83.20 83.50 81.30 83.30 0.0M
2023-10-06 81.00 82.10 81.00 82.00 0.0M
2023-10-05 80.80 82.10 80.60 82.00 0.0M
2023-10-04 80.50 80.60 78.80 80.50 0.0M
2023-10-03 82.60 84.50 80.70 80.80 0.0M
2023-10-02 83.40 83.90 82.70 82.90 0.0M
2023-09-28 82.30 83.80 82.30 83.40 0.0M
2023-09-27 84.90 85.00 82.00 82.20 0.0M
2023-09-26 84.70 84.90 84.10 84.90 0.0M
2023-09-25 84.00 85.60 84.00 84.50 0.0M
2023-09-22 83.40 84.40 83.00 83.90 0.0M
2023-09-21 83.60 85.10 83.00 83.60 0.0M
2023-09-20 86.00 86.10 84.00 84.30 0.0M
2023-09-19 87.90 88.00 85.30 85.80 0.0M
2023-09-18 87.10 88.80 86.80 86.80 0.0M
2023-09-15 87.50 87.80 86.50 87.00 0.0M
2023-09-14 86.10 88.20 86.10 87.30 0.0M
2023-09-13 83.20 86.00 83.20 85.30 0.0M
2023-09-12 83.40 85.00 83.40 84.30 0.0M
2023-09-11 85.50 87.10 84.00 84.20 0.0M
2023-09-08 83.50 86.10 83.40 85.20 0.0M
2023-09-07 85.00 85.30 83.70 83.90 0.0M
2023-09-06 83.90 85.50 83.90 85.50 0.0M
2023-09-05 84.60 85.90 83.90 83.90 0.0M
2023-09-04 83.70 85.20 82.80 85.00 0.0M
2023-09-01 81.70 84.10 81.70 82.60 0.0M
2023-08-31 80.50 83.00 80.50 82.00 0.0M
2023-08-30 81.80 83.20 81.00 81.00 0.0M
2023-08-29 79.10 81.40 79.10 81.00 0.0M
2023-08-28 79.90 79.90 78.20 78.70 0.0M
2023-08-25 80.10 80.60 79.10 79.90 0.0M
2023-08-24 80.80 82.40 79.90 80.30 0.0M
2023-08-23 82.80 82.80 80.50 80.80 0.0M
2023-08-22 82.80 83.10 81.10 81.20 0.0M
2023-08-21 83.40 84.40 82.80 82.80 0.0M
2023-08-18 84.50 84.70 82.50 83.40 0.0M
2023-08-17 82.30 85.50 81.20 84.20 0.0M
2023-08-16 81.80 82.30 79.70 82.30 0.0M
2023-08-15 83.70 84.40 81.50 81.80 0.0M
2023-08-14 87.00 87.00 81.50 82.90 0.0M
2023-08-11 88.00 89.20 83.50 87.00 0.0M
2023-08-10 99.50 99.50 90.00 90.00 0.0M
2023-08-09 100.50 101.50 98.80 100.00 0.0M
2023-08-08 104.00 104.00 100.00 100.00 0.0M
2023-08-07 100.50 103.00 99.50 103.00 0.0M
2023-08-04 99.10 99.90 96.40 99.90 0.0M
2023-08-02 102.50 107.00 98.70 99.10 0.0M
2023-08-01 103.00 104.50 101.50 101.50 0.0M
2023-07-31 103.00 105.00 101.00 103.00 0.0M
2023-07-28 102.00 104.50 100.50 103.00 0.0M
2023-07-27 105.50 106.00 102.00 102.00 0.0M
2023-07-26 106.00 106.50 102.50 103.50 0.0M
2023-07-25 103.50 105.00 101.00 104.50 0.0M
2023-07-24 102.50 103.00 100.50 102.00 0.0M
2023-07-21 101.00 106.00 99.80 102.00 0.0M
2023-07-20 101.00 104.50 101.00 101.00 0.0M
2023-07-19 110.00 110.00 100.00 102.00 0.0M
2023-07-18 117.50 118.00 108.50 109.00 0.0M
2023-07-17 109.00 118.50 109.00 117.00 0.0M
2023-07-14 110.00 112.00 108.50 111.50 0.0M
2023-07-13 109.50 112.00 107.50 108.00 0.0M
2023-07-12 107.00 110.00 107.00 108.50 0.0M
2023-07-11 110.00 111.50 106.50 106.50 0.0M
2023-07-10 112.50 113.00 110.00 111.00 0.0M
2023-07-07 108.00 114.00 107.00 112.00 0.0M
2023-07-06 108.50 110.00 106.50 109.50 0.0M
2023-07-05 110.50 111.50 104.50 107.50 0.0M
2023-07-04 107.00 109.00 105.50 108.50 0.0M
2023-07-03 108.00 109.00 105.00 108.00 0.0M
2023-06-30 103.00 107.00 101.50 107.00 0.0M
2023-06-29 106.50 110.00 102.50 102.50 0.0M
2023-06-28 103.00 104.00 100.50 102.50 0.0M
2023-06-27 104.50 107.00 101.00 101.50 0.0M
2023-06-26 105.00 108.50 99.80 103.50 0.0M
2023-06-21 107.50 111.00 106.00 106.00 0.0M
2023-06-20 101.00 110.00 97.30 108.50 0.0M
2023-06-19 90.50 100.50 90.50 100.50 0.0M
2023-06-16 91.90 92.00 89.50 91.60 0.0M
2023-06-15 91.70 92.80 90.90 91.10 0.0M
2023-06-14 89.00 91.90 89.00 90.20 0.0M
2023-06-13 90.10 90.20 88.60 88.70 0.0M
2023-06-12 89.90 91.50 88.30 90.20 0.0M
2023-06-09 90.70 91.20 87.40 89.20 0.0M
2023-06-08 85.30 92.40 85.20 90.20 0.0M
2023-06-07 85.60 86.10 84.80 85.30 0.0M
2023-06-06 86.10 86.50 84.40 85.30 0.0M
2023-06-05 85.50 86.10 84.50 85.70 0.0M
2023-06-02 85.50 85.50 84.20 84.30 0.0M
2023-06-01 86.30 86.30 85.10 85.50 0.0M
2023-05-31 85.10 86.50 85.10 85.60 0.0M
2023-05-30 87.00 87.00 84.70 86.00 0.0M
2023-05-29 84.10 86.40 84.10 86.00 0.0M
2023-05-26 84.30 85.30 84.30 84.50 0.0M
2023-05-25 85.80 85.80 84.30 84.70 0.0M
2023-05-24 87.40 87.40 84.60 84.80 0.0M
2023-05-23 84.00 85.60 84.00 85.10 0.0M
2023-05-22 84.00 85.60 84.00 84.80 0.0M
2023-05-19 86.00 86.40 82.50 84.00 0.0M
2023-05-18 87.00 87.30 85.60 86.00 0.0M
2023-05-17 85.00 87.10 84.50 85.80 0.0M
2023-05-16 85.00 85.60 84.00 85.20 0.0M
2023-05-15 82.20 84.40 81.20 84.40 0.0M
2023-05-12 80.30 82.80 80.30 82.00 0.0M
2023-05-11 82.60 82.60 80.20 80.30 0.0M
2023-05-10 82.10 84.10 82.10 82.60 0.0M
2023-05-09 83.50 84.00 81.30 83.20 0.0M
2023-05-08 83.70 84.10 83.00 83.00 0.0M
2023-05-05 83.70 84.40 83.40 83.50 0.0M
2023-05-04 84.80 84.80 83.50 83.70 0.0M
2023-05-03 83.80 85.00 82.30 84.40 0.0M
2023-05-02 85.40 85.60 83.60 83.60 0.0M
2023-04-28 85.80 85.80 84.10 85.10 0.0M
2023-04-27 81.50 84.30 81.00 83.70 0.0M
2023-04-26 81.00 81.60 79.90 81.20 0.0M
2023-04-25 84.20 84.20 80.30 81.00 0.0M
2023-04-24 79.60 84.20 79.60 83.70 0.0M
2023-04-21 83.90 83.90 81.70 81.80 0.0M
2023-04-20 84.70 85.20 83.50 83.50 0.0M
2023-04-19 86.40 86.60 85.00 85.00 0.0M
2023-04-18 88.10 89.10 86.20 86.30 0.0M
2023-04-17 88.70 88.90 87.30 88.00 0.0M
2023-04-14 89.50 89.90 87.50 87.50 0.0M
2023-04-13 90.00 90.00 88.60 89.00 0.0M
2023-04-12 88.60 90.60 87.90 90.60 0.0M
2023-04-11 86.70 88.40 85.70 87.70 0.0M
2023-04-10 87.00 87.60 86.30 86.70 0.0M
2023-04-07 87.20 88.40 86.80 86.80 0.0M
2023-04-06 87.90 88.70 86.00 87.50 0.0M
2023-03-31 89.80 90.60 86.80 87.90 0.0M
2023-03-30 85.60 89.60 85.60 89.50 0.0M
2023-03-29 87.30 87.30 85.00 85.00 0.0M
2023-03-28 89.00 90.00 85.40 85.50 0.0M
2023-03-27 90.70 90.90 88.80 88.80 0.0M
2023-03-24 94.20 94.20 89.10 89.90 0.0M
2023-03-23 92.00 94.70 91.60 92.80 0.0M
2023-03-22 92.00 95.70 91.60 93.00 0.0M
2023-03-21 90.00 95.30 90.00 90.70 0.0M
2023-03-20 80.40 88.40 80.40 88.40 0.0M
2023-03-17 78.60 80.60 78.60 80.40 0.0M
2023-03-16 78.60 79.30 77.80 78.50 0.0M
2023-03-15 79.60 80.00 79.00 79.10 0.0M
2023-03-14 80.50 80.50 79.10 79.50 0.0M
2023-03-13 79.70 81.00 78.30 80.20 0.0M
2023-03-10 79.70 79.70 78.60 79.30 0.0M
2023-03-09 79.40 80.70 79.40 80.10 0.0M
2023-03-08 78.30 79.50 77.60 79.40 0.0M
2023-03-07 79.50 80.10 76.90 79.70 0.0M
2023-03-06 80.90 81.00 80.30 80.50 0.0M
2023-03-03 79.50 81.00 79.50 80.40 0.0M
2023-03-02 79.90 80.70 79.40 79.90 0.0M
2023-03-01 80.00 80.00 78.50 79.80 0.0M
2023-02-24 79.60 80.20 78.30 79.20 0.0M
2023-02-23 78.90 80.80 78.90 79.40 0.0M
2023-02-22 79.00 80.30 78.30 79.10 0.0M
2023-02-21 79.60 80.00 78.70 79.40 0.0M
2023-02-20 80.00 80.90 78.80 79.40 0.0M
2023-02-17 78.20 80.00 78.20 79.60 0.0M
2023-02-16 78.90 80.30 78.10 78.20 0.0M
2023-02-15 77.10 79.30 76.90 77.30 0.0M
2023-02-14 78.20 80.90 77.80 77.80 0.0M
2023-02-13 74.50 79.70 74.50 78.40 0.0M
2023-02-10 78.50 78.50 74.60 74.80 0.0M
2023-02-09 76.80 79.70 75.90 77.00 0.0M
2023-02-08 71.10 77.40 71.10 76.10 0.0M
2023-02-07 70.80 71.40 70.00 71.30 0.0M
2023-02-06 71.00 71.50 69.80 70.80 0.0M
2023-02-03 70.60 71.70 69.30 70.70 0.0M
2023-02-02 70.00 73.00 70.00 70.60 0.0M
2023-02-01 66.00 69.50 66.00 69.20 0.0M
2023-01-31 65.00 66.00 64.80 65.50 0.0M
2023-01-30 63.50 65.40 63.50 65.20 0.0M
2023-01-17 62.60 63.30 62.60 63.10 0.0M
2023-01-16 63.10 63.20 62.60 62.80 0.0M
2023-01-13 64.40 64.40 63.00 63.10 0.0M
2023-01-12 64.50 64.70 63.60 63.80 0.0M
2023-01-11 64.50 64.90 64.00 64.30 0.0M
2023-01-10 64.60 64.90 63.70 64.50 0.0M
2023-01-09 64.10 64.50 63.30 64.20 0.0M
2023-01-06 63.10 63.60 62.90 63.10 0.0M
2023-01-05 63.50 64.10 63.00 63.10 0.0M
2023-01-04 60.70 63.90 60.70 63.40 0.0M
2023-01-03 60.50 61.50 59.60 60.80 0.0M