Enermax Technology (8093)

8093
🏛️ 대만 →
15.10
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 11.25 11.25 10.90 10.90 0.0M
2022-12-29 10.90 11.15 10.90 11.00 0.0M
2022-12-28 11.45 11.45 11.00 11.00 0.0M
2022-12-27 11.25 11.35 11.05 11.15 0.0M
2022-12-26 11.45 11.45 11.15 11.25 0.0M
2022-12-23 11.35 11.35 11.20 11.35 0.0M
2022-12-22 11.55 11.55 11.45 11.45 0.0M
2022-12-21 11.55 11.65 11.30 11.35 0.0M
2022-12-20 11.80 11.85 11.40 11.40 0.0M
2022-12-19 12.10 12.15 11.80 12.00 0.0M
2022-12-16 11.80 12.50 11.70 12.10 0.0M
2022-12-15 11.40 12.00 11.40 12.00 0.0M
2022-12-14 11.45 11.65 11.40 11.50 0.0M
2022-12-13 11.45 11.55 11.35 11.55 0.0M
2022-12-12 11.65 11.65 11.30 11.40 0.0M
2022-12-09 11.30 11.85 11.30 11.35 0.0M
2022-12-08 11.20 11.55 11.15 11.45 0.0M
2022-12-07 11.20 11.40 11.10 11.10 0.0M
2022-12-06 11.20 11.35 11.20 11.30 0.0M
2022-12-05 11.60 11.60 11.20 11.30 0.0M
2022-12-02 11.90 11.90 11.45 11.55 0.0M
2022-12-01 12.05 12.10 11.80 11.80 0.0M
2022-11-30 11.70 11.90 11.70 11.75 0.0M
2022-11-29 11.35 12.10 11.20 11.70 0.0M
2022-11-28 11.35 11.55 11.30 11.50 0.0M
2022-11-25 11.40 11.60 11.40 11.55 0.0M
2022-11-24 11.70 11.70 11.35 11.55 0.0M
2022-11-23 11.50 11.50 11.30 11.50 0.0M
2022-11-22 11.85 11.85 11.25 11.70 0.0M
2022-11-21 11.75 11.85 11.65 11.85 0.0M
2022-11-18 12.00 12.05 11.80 11.85 0.0M
2022-11-17 11.65 12.10 11.65 12.05 0.0M
2022-11-16 12.00 12.00 11.60 11.85 0.0M
2022-11-15 12.10 12.35 12.05 12.20 0.0M
2022-11-14 12.40 13.20 12.10 12.25 0.0M
2022-11-11 12.35 12.45 12.05 12.30 0.0M
2022-11-10 12.10 12.55 12.10 12.30 0.0M
2022-11-09 12.25 12.30 12.00 12.05 0.0M
2022-11-08 12.25 13.20 11.70 12.40 0.0M
2022-11-07 11.20 12.20 11.20 12.20 0.0M
2022-11-04 11.10 11.40 11.00 11.10 0.0M
2022-11-03 10.90 11.70 10.85 11.35 0.0M
2022-11-02 10.20 11.40 10.20 11.40 0.0M
2022-11-01 10.15 10.40 9.87 10.40 0.0M
2022-10-31 10.50 10.50 10.10 10.15 0.0M
2022-10-28 10.60 10.80 10.40 10.40 0.0M
2022-10-27 10.65 10.85 10.40 10.75 0.0M
2022-10-26 10.60 10.75 10.45 10.75 0.0M
2022-10-25 10.90 11.10 10.40 10.75 0.0M
2022-10-24 11.25 11.40 10.90 10.90 0.0M
2022-10-21 11.30 11.30 10.90 11.25 0.0M
2022-10-20 11.55 11.55 11.05 11.30 0.0M
2022-10-19 11.25 11.50 11.10 11.30 0.0M
2022-10-18 10.90 11.40 10.90 11.30 0.0M
2022-10-17 10.45 11.80 10.45 11.40 0.0M
2022-10-14 11.10 11.20 10.55 10.90 0.0M
2022-10-13 10.80 11.10 10.40 10.85 0.0M
2022-10-12 11.45 11.45 10.55 10.55 0.0M
2022-10-11 11.75 11.75 10.65 11.35 0.0M
2022-10-07 11.75 11.75 11.40 11.75 0.0M
2022-10-06 11.95 11.95 11.60 11.70 0.0M
2022-10-05 11.90 12.50 11.55 11.90 0.0M
2022-10-04 12.10 12.15 11.85 11.95 0.0M
2022-10-03 12.00 12.35 11.65 11.70 0.0M
2022-09-30 11.40 12.40 11.10 12.40 0.0M
2022-09-29 10.80 11.30 10.45 11.30 0.0M
2022-09-28 11.40 11.40 10.30 10.30 0.0M
2022-09-27 11.40 11.75 11.10 11.40 0.0M
2022-09-26 12.10 12.20 11.45 11.60 0.0M
2022-09-23 13.30 13.85 12.50 12.55 0.0M
2022-09-22 14.50 14.75 13.50 13.65 0.0M
2022-09-21 14.00 15.00 13.55 15.00 0.0M
2022-09-20 12.80 13.75 12.20 13.75 0.0M
2022-09-19 11.15 12.50 11.15 12.50 0.0M
2022-09-16 11.30 11.90 11.30 11.40 0.0M
2022-09-15 11.00 11.95 11.00 11.90 0.0M
2022-09-14 10.60 11.20 10.60 10.90 0.0M
2022-09-13 11.50 11.50 11.05 11.20 0.0M
2022-09-12 12.00 12.10 11.40 11.50 0.0M
2022-09-08 10.10 11.05 10.10 11.05 0.0M
2022-09-07 10.20 10.20 9.86 10.05 0.0M
2022-09-06 10.90 10.95 10.00 10.00 0.0M
2022-09-05 10.70 10.80 10.35 10.80 0.0M
2022-08-24 10.43 11.47 10.43 11.47 0.0M
2022-08-23 10.51 10.51 10.19 10.43 0.0M
2022-08-22 10.29 10.29 10.09 10.29 0.0M
2022-08-19 10.24 10.36 10.21 10.36 0.0M
2022-08-18 10.26 10.31 10.10 10.31 0.0M
2022-08-17 10.34 10.49 10.26 10.26 0.0M
2022-08-16 10.56 10.64 10.30 10.34 0.0M
2022-08-15 10.29 10.76 10.14 10.36 0.0M
2022-08-12 10.59 10.61 10.17 10.21 0.0M
2022-08-11 10.00 10.39 10.00 10.23 0.0M
2022-08-10 10.07 10.07 10.01 10.04 0.0M
2022-08-09 9.90 10.07 9.81 10.07 0.0M
2022-08-08 10.07 10.07 9.96 9.96 0.0M
2022-08-05 10.21 10.27 9.94 10.21 0.0M
2022-08-04 10.17 10.21 10.00 10.19 0.0M
2022-08-03 10.00 10.14 9.90 10.14 0.0M
2022-08-02 10.17 10.17 9.99 10.00 0.0M
2022-08-01 10.31 10.31 10.16 10.16 0.0M
2022-07-29 10.46 10.53 10.29 10.30 0.0M
2022-07-28 10.50 10.50 9.89 10.44 0.0M
2022-07-27 10.50 10.50 10.20 10.50 0.0M
2022-07-26 10.54 10.90 10.26 10.50 0.0M
2022-07-25 9.57 10.54 9.57 10.54 0.0M
2022-07-22 9.23 9.59 9.23 9.59 0.0M
2022-07-21 9.13 9.60 9.13 9.41 0.0M
2022-07-20 9.50 9.80 9.44 9.50 0.0M
2022-07-19 9.23 9.71 9.21 9.71 0.0M
2022-07-18 9.13 9.16 8.96 8.96 0.0M
2022-07-15 9.00 9.00 8.60 8.93 0.0M
2022-07-14 9.13 9.13 8.43 8.93 0.0M
2022-07-13 8.43 8.67 8.37 8.64 0.0M
2022-07-12 8.71 9.00 8.29 8.61 0.0M
2022-07-11 9.74 9.77 8.96 8.97 0.0M
2022-07-08 10.00 10.01 9.71 9.94 0.0M
2022-07-07 9.96 10.06 9.86 9.86 0.0M
2022-07-06 9.80 10.06 9.79 9.80 0.0M
2022-07-05 9.90 10.06 9.79 10.06 0.0M
2022-07-04 9.80 10.17 9.80 10.06 0.0M
2022-07-01 10.20 10.20 9.81 9.81 0.0M
2022-06-30 10.17 10.31 10.14 10.31 0.0M
2022-06-29 10.10 10.39 10.07 10.33 0.0M
2022-06-28 10.24 10.27 10.10 10.10 0.0M
2022-06-27 10.59 10.60 10.37 10.37 0.0M
2022-06-24 10.43 10.49 10.29 10.47 0.0M
2022-06-23 10.23 10.50 10.03 10.49 0.0M
2022-06-22 10.69 10.90 10.31 10.49 0.0M
2022-06-21 10.50 10.57 10.43 10.47 0.0M
2022-06-20 10.73 10.73 10.43 10.43 0.0M
2022-06-17 10.77 10.86 10.33 10.73 0.0M
2022-06-16 11.30 11.30 11.01 11.01 0.0M
2022-06-15 11.07 11.20 11.07 11.09 0.0M
2022-06-14 10.90 11.16 10.50 11.07 0.0M
2022-06-13 11.30 11.40 11.07 11.07 0.0M
2022-06-10 11.31 11.43 11.30 11.43 0.0M
2022-06-09 11.43 11.50 11.30 11.49 0.0M
2022-06-08 11.63 11.63 11.24 11.50 0.0M
2022-06-07 11.50 11.64 11.31 11.43 0.0M
2022-06-06 11.41 11.43 11.29 11.43 0.0M
2022-06-02 11.14 11.30 11.13 11.23 0.0M
2022-06-01 11.01 11.14 11.01 11.14 0.0M
2022-05-31 11.00 11.01 11.00 11.00 0.0M
2022-05-30 11.14 11.14 11.00 11.00 0.0M
2022-05-27 11.14 11.14 11.11 11.14 0.0M
2022-05-26 11.31 11.31 11.20 11.20 0.0M
2022-05-25 11.17 11.31 11.04 11.31 0.0M
2022-05-24 11.26 11.26 11.26 11.26 0.0M
2022-05-23 11.00 11.20 10.99 11.20 0.0M
2022-05-20 11.13 11.13 10.97 11.00 0.0M
2022-05-19 10.97 11.13 10.80 11.13 0.0M
2022-05-18 11.00 11.20 10.97 11.19 0.0M
2022-05-17 11.00 11.26 10.97 11.20 0.0M
2022-05-16 11.39 11.39 10.94 11.24 0.0M
2022-05-13 10.93 11.41 10.76 11.29 0.0M
2022-05-12 10.87 11.11 10.84 11.00 0.0M
2022-05-11 11.14 11.20 11.00 11.00 0.0M
2022-05-10 11.10 11.29 10.89 11.14 0.0M
2022-05-09 11.40 11.41 11.10 11.29 0.0M
2022-05-06 10.90 11.31 10.90 11.14 0.0M
2022-05-05 11.49 11.49 11.26 11.43 0.0M
2022-05-04 11.31 11.34 11.24 11.26 0.0M
2022-05-03 11.24 11.31 11.21 11.31 0.0M
2022-04-29 11.47 11.47 11.24 11.24 0.0M
2022-04-28 11.16 11.47 11.14 11.47 0.0M
2022-04-27 11.54 11.54 11.16 11.47 0.0M
2022-04-26 11.37 11.57 11.14 11.54 0.0M
2022-04-25 11.37 11.37 10.86 11.37 0.0M
2022-04-22 11.43 11.61 11.37 11.37 0.0M
2022-04-21 11.51 11.64 11.49 11.61 0.0M
2022-04-20 11.71 11.71 11.36 11.60 0.0M
2022-04-19 11.99 11.99 11.46 11.60 0.0M
2022-04-18 11.53 12.13 11.40 11.50 0.0M
2022-04-15 11.43 11.66 11.29 11.50 0.0M
2022-04-14 11.41 11.56 11.41 11.50 0.0M
2022-04-13 11.54 11.71 11.41 11.41 0.0M
2022-04-12 11.50 11.57 11.34 11.54 0.0M
2022-04-11 12.00 12.00 11.49 11.50 0.0M
2022-04-08 11.90 12.11 11.90 12.00 0.0M
2022-04-07 12.29 12.29 11.90 11.90 0.0M
2022-04-06 12.51 12.51 12.14 12.29 0.0M
2022-04-01 12.14 12.71 11.90 12.51 0.0M
2022-03-31 12.49 12.49 12.13 12.14 0.0M
2022-03-30 12.86 12.86 12.43 12.59 0.0M
2022-03-29 11.56 12.89 11.46 12.86 0.0M
2022-03-28 11.26 12.16 11.26 11.71 0.0M
2022-03-25 12.20 12.50 11.86 12.50 0.0M
2022-03-24 10.34 11.37 10.30 11.37 0.0M
2022-03-23 10.29 10.36 10.21 10.34 0.0M
2022-03-22 10.43 10.56 10.20 10.29 0.0M
2022-03-21 10.87 10.87 10.40 10.43 0.0M
2022-03-18 11.07 11.07 10.79 10.86 0.0M
2022-03-17 11.00 11.36 10.99 11.14 0.0M
2022-03-16 11.36 11.36 11.06 11.06 0.0M
2022-03-15 11.23 11.40 11.17 11.19 0.0M
2022-03-14 11.23 11.43 11.21 11.41 0.0M
2022-03-11 11.29 11.43 11.27 11.43 0.0M
2022-03-10 11.57 11.57 11.37 11.49 0.0M
2022-03-09 11.56 11.57 11.37 11.43 0.0M
2022-03-08 11.69 11.69 11.21 11.41 0.0M
2022-03-07 11.79 11.83 11.40 11.73 0.0M
2022-03-04 11.86 11.86 11.71 11.83 0.0M
2022-03-03 11.84 11.93 11.71 11.87 0.0M
2022-03-02 11.84 11.89 11.71 11.89 0.0M
2022-03-01 11.71 11.86 11.64 11.83 0.0M
2022-02-25 11.47 11.71 11.43 11.63 0.0M
2022-02-24 11.51 11.51 11.21 11.47 0.0M
2022-02-23 11.60 11.66 11.56 11.64 0.0M
2022-02-22 11.71 11.71 11.57 11.66 0.0M
2022-02-21 11.79 11.79 11.70 11.71 0.0M
2022-02-18 11.83 11.83 11.76 11.80 0.0M
2022-02-17 11.71 11.81 11.69 11.81 0.0M
2022-02-16 11.71 11.96 11.71 11.93 0.0M
2022-02-15 11.64 11.66 11.57 11.64 0.0M
2022-02-14 12.04 12.04 11.64 11.71 0.0M
2022-02-11 11.87 12.07 11.87 12.03 0.0M
2022-02-10 12.26 12.26 12.14 12.14 0.0M
2022-02-09 12.07 12.07 11.91 12.07 0.0M
2022-02-08 11.80 12.14 11.80 12.07 0.0M
2022-02-07 11.71 12.03 11.71 11.80 0.0M
2022-01-26 11.70 11.89 11.54 11.67 0.0M
2022-01-25 11.71 11.71 11.53 11.71 0.0M
2022-01-24 11.57 11.71 11.43 11.71 0.0M
2022-01-21 12.07 12.07 11.71 11.73 0.0M
2022-01-20 11.93 12.07 11.93 12.07 0.0M
2022-01-19 11.86 12.01 11.86 11.97 0.0M
2022-01-18 11.69 12.14 11.69 12.11 0.0M
2022-01-17 12.11 12.31 12.01 12.13 0.0M
2022-01-14 12.00 12.71 12.00 12.11 0.0M
2022-01-13 12.93 12.93 12.47 12.54 0.0M
2022-01-12 13.16 13.39 12.93 13.00 0.0M
2022-01-11 12.96 13.39 12.90 12.96 0.0M
2022-01-10 13.09 13.69 13.09 13.31 0.0M
2022-01-07 13.44 13.57 12.93 13.09 0.0M
2022-01-06 13.63 13.80 13.36 13.44 0.0M
2022-01-05 14.01 14.43 13.14 13.66 0.0M
2022-01-04 14.01 14.43 13.94 14.01 0.0M
2022-01-03 15.29 15.29 13.64 14.50 0.0M