Epileds Technologies Inc (4956)

4956
🏛️ 대만 →
20.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.60 14.60 14.20 14.20 0.0M
2022-12-29 14.30 14.45 14.30 14.35 0.2M
2022-12-28 14.35 14.50 14.30 14.35 0.1M
2022-12-27 14.35 14.45 14.35 14.45 0.1M
2022-12-26 14.40 14.45 14.35 14.45 0.0M
2022-12-23 14.30 14.40 14.00 14.40 0.1M
2022-12-22 14.20 15.20 14.20 14.45 0.2M
2022-12-21 14.15 14.40 14.15 14.20 0.1M
2022-12-20 14.50 14.70 14.10 14.15 0.1M
2022-12-19 14.80 14.95 14.50 14.55 0.2M
2022-12-16 14.65 14.70 14.50 14.65 0.1M
2022-12-15 15.00 15.00 14.80 14.85 0.1M
2022-12-14 14.90 15.00 14.85 14.90 0.1M
2022-12-13 14.95 15.10 14.75 14.85 0.1M
2022-12-12 14.60 15.10 14.40 14.75 0.4M
2022-12-09 14.60 14.70 14.50 14.60 0.1M
2022-12-08 14.65 14.75 14.30 14.55 0.1M
2022-12-07 14.80 14.85 14.20 14.60 0.3M
2022-12-06 15.00 15.10 14.80 14.80 0.2M
2022-12-05 15.15 15.20 15.00 15.05 0.1M
2022-12-02 14.90 15.10 14.90 15.10 0.2M
2022-12-01 14.90 15.00 14.75 14.90 0.2M
2022-11-30 14.55 14.75 14.55 14.75 0.2M
2022-11-29 14.30 14.60 14.30 14.45 0.2M
2022-11-28 14.30 14.40 14.25 14.25 0.1M
2022-11-25 14.60 14.65 14.25 14.40 0.2M
2022-11-24 14.35 14.70 14.35 14.65 0.1M
2022-11-23 14.35 14.45 14.25 14.30 0.1M
2022-11-22 14.50 14.55 14.30 14.30 0.0M
2022-11-21 14.55 14.55 14.35 14.40 0.1M
2022-11-18 15.00 15.20 14.55 14.65 0.2M
2022-11-17 14.40 15.30 14.35 15.00 0.2M
2022-11-16 14.50 14.50 14.30 14.30 0.1M
2022-11-15 14.35 14.65 14.30 14.35 0.1M
2022-11-14 14.50 14.50 14.00 14.45 0.1M
2022-11-11 14.50 14.60 14.25 14.40 0.1M
2022-11-10 14.45 14.50 14.00 14.15 0.1M
2022-11-09 14.45 14.55 14.30 14.45 0.1M
2022-11-08 14.30 14.60 14.20 14.20 0.1M
2022-11-07 14.25 14.35 13.80 14.30 0.1M
2022-11-04 14.00 14.30 13.60 14.25 0.1M
2022-11-03 14.00 14.10 13.85 14.00 0.0M
2022-11-02 13.95 14.20 13.95 14.10 0.1M
2022-11-01 13.75 14.10 13.75 13.95 0.1M
2022-10-31 13.70 13.90 13.60 13.75 0.1M
2022-10-28 13.80 13.90 13.45 13.55 0.1M
2022-10-27 13.50 13.80 13.50 13.80 0.2M
2022-10-26 13.60 13.60 13.25 13.50 0.1M
2022-10-25 13.60 13.85 13.30 13.55 0.1M
2022-10-24 13.80 13.95 13.60 13.60 0.1M
2022-10-21 13.75 13.85 13.50 13.60 0.1M
2022-10-20 13.85 13.90 13.60 13.75 0.1M
2022-10-19 14.20 14.30 14.10 14.15 0.1M
2022-10-18 14.40 14.40 13.85 14.15 0.1M
2022-10-17 13.80 13.95 13.50 13.95 0.1M
2022-10-14 13.65 14.25 13.65 14.10 0.1M
2022-10-13 14.45 14.45 13.35 13.50 0.3M
2022-10-12 14.25 14.70 14.10 14.25 0.1M
2022-10-11 14.90 14.90 14.35 14.40 0.1M
2022-10-07 14.80 15.10 14.80 14.90 0.0M
2022-10-06 15.10 15.20 15.05 15.10 0.0M
2022-10-05 15.20 15.40 15.00 15.05 0.1M
2022-10-04 14.80 15.05 14.80 15.00 0.1M
2022-10-03 14.15 14.70 14.15 14.55 0.0M
2022-09-30 14.10 14.60 14.00 14.50 0.1M
2022-09-29 13.95 14.45 13.95 14.30 0.2M
2022-09-28 14.90 15.05 13.95 13.95 0.3M
2022-09-27 14.90 15.20 14.20 14.90 0.2M
2022-09-26 15.70 15.85 14.65 14.80 0.2M
2022-09-23 16.20 16.25 15.65 15.80 0.1M
2022-09-22 16.10 16.35 15.80 16.05 0.1M
2022-09-21 16.40 16.40 16.05 16.10 0.1M
2022-09-20 16.40 16.70 16.30 16.35 0.1M
2022-09-19 16.40 16.80 16.10 16.35 0.1M
2022-09-16 16.55 16.55 16.30 16.40 0.1M
2022-09-15 16.45 16.90 16.45 16.65 0.1M
2022-09-14 16.20 16.55 16.20 16.55 0.1M
2022-09-13 16.65 16.85 16.60 16.65 0.1M
2022-09-12 16.60 16.85 16.60 16.65 0.1M
2022-09-08 16.50 16.55 16.25 16.55 0.1M
2022-09-07 16.40 16.55 16.05 16.20 0.1M
2022-09-06 17.15 17.15 16.35 16.40 0.1M
2022-09-05 17.20 17.20 16.80 16.85 0.2M
2022-09-02 17.20 17.50 17.10 17.10 0.1M
2022-09-01 17.55 17.55 17.10 17.20 0.2M
2022-08-31 17.10 17.60 17.10 17.55 0.3M
2022-08-30 16.65 17.10 16.65 17.10 0.1M
2022-08-29 17.05 17.05 16.50 16.75 0.2M
2022-08-26 17.30 17.35 17.20 17.35 0.2M
2022-08-25 17.25 17.35 17.05 17.20 0.1M
2022-08-24 16.90 17.15 16.80 16.80 0.2M
2022-08-23 17.30 17.30 17.00 17.15 0.3M
2022-08-22 17.50 17.50 17.30 17.30 0.1M
2022-08-19 17.50 17.65 17.40 17.55 0.4M
2022-08-18 17.30 17.50 17.25 17.40 0.2M
2022-08-17 17.40 17.60 17.30 17.45 0.2M
2022-08-16 17.25 17.50 17.20 17.35 0.3M
2022-08-15 17.20 17.50 17.20 17.25 0.2M
2022-08-12 17.05 17.40 17.05 17.30 0.3M
2022-08-11 17.10 17.15 16.90 16.90 0.2M
2022-08-10 16.70 17.00 16.50 17.00 0.2M
2022-08-09 17.00 17.00 16.70 16.70 0.1M
2022-08-08 16.60 16.85 16.55 16.85 0.1M
2022-08-05 16.25 17.50 16.25 16.90 0.4M
2022-08-04 16.50 16.65 15.80 16.10 0.2M
2022-08-03 16.75 17.00 16.45 16.50 0.1M
2022-08-02 16.90 16.90 16.60 16.70 0.1M
2022-08-01 17.00 17.20 16.80 16.95 0.1M
2022-07-29 16.70 17.05 16.70 17.00 0.2M
2022-07-28 17.05 17.20 16.60 16.60 0.3M
2022-07-27 16.85 17.20 16.80 16.95 0.3M
2022-07-26 16.90 17.15 16.50 16.75 0.6M
2022-07-25 17.45 17.45 16.95 17.00 0.7M
2022-07-22 17.35 18.75 17.20 17.65 4.6M
2022-07-21 16.60 17.15 16.60 17.05 0.4M
2022-07-20 17.10 17.25 16.75 16.75 0.4M
2022-07-19 16.85 17.10 16.60 17.00 0.7M
2022-07-18 17.25 17.80 16.95 17.30 2.1M
2022-07-15 15.50 16.50 15.15 16.50 0.8M
2022-07-14 14.70 15.15 14.70 15.00 0.3M
2022-07-13 14.80 14.95 14.70 14.70 0.2M
2022-07-12 15.00 15.05 14.25 14.30 0.3M
2022-07-11 15.70 15.80 15.20 15.25 0.1M
2022-07-08 15.50 15.90 15.50 15.70 0.1M
2022-07-07 15.30 15.70 15.00 15.50 0.2M
2022-07-06 15.65 15.75 15.15 15.25 0.2M
2022-07-05 15.80 16.00 15.40 15.90 0.2M
2022-07-04 15.30 15.85 15.00 15.50 0.3M
2022-07-01 16.60 16.75 15.05 15.25 0.6M
2022-06-30 17.35 17.35 16.60 16.70 0.3M
2022-06-29 17.35 17.55 17.20 17.35 0.1M
2022-06-28 17.60 17.75 17.25 17.35 0.2M
2022-06-27 17.15 17.60 17.15 17.60 0.1M
2022-06-24 16.95 17.20 16.80 16.95 0.2M
2022-06-23 16.75 17.05 16.55 16.60 0.2M
2022-06-22 17.70 17.70 16.80 16.80 0.6M
2022-06-21 17.25 17.75 17.25 17.70 0.3M
2022-06-20 18.40 18.40 17.20 17.25 0.6M
2022-06-17 18.20 18.40 18.05 18.30 0.3M
2022-06-16 19.15 19.30 18.45 18.45 0.2M
2022-06-15 19.10 19.20 18.85 18.95 0.2M
2022-06-14 19.00 19.05 18.60 18.95 0.2M
2022-06-13 19.45 19.50 19.05 19.05 0.3M
2022-06-10 20.05 20.05 19.40 19.70 0.2M
2022-06-09 20.15 20.20 20.05 20.05 0.1M
2022-06-08 20.05 20.30 20.00 20.15 0.1M
2022-06-07 20.15 20.15 19.95 20.00 0.2M
2022-06-06 20.20 20.20 20.00 20.15 0.1M
2022-06-02 20.35 20.50 20.35 20.45 0.1M
2022-06-01 20.30 20.55 20.30 20.35 0.2M
2022-05-31 20.05 20.40 20.00 20.35 0.2M
2022-05-30 20.30 20.30 20.05 20.10 0.3M
2022-05-27 20.00 20.10 19.80 19.95 0.1M
2022-05-26 20.15 20.15 19.80 19.90 0.1M
2022-05-25 19.60 19.90 19.55 19.90 0.1M
2022-05-24 20.00 20.10 19.45 19.50 0.1M
2022-05-23 19.80 20.10 19.70 19.85 0.1M
2022-05-20 19.95 19.95 19.70 19.80 0.1M
2022-05-19 19.35 19.80 19.25 19.80 0.1M
2022-05-18 20.35 20.35 19.50 19.65 0.3M
2022-05-17 19.20 19.65 19.15 19.65 0.2M
2022-05-16 18.90 19.75 18.90 18.90 0.3M
2022-05-13 18.10 18.95 18.10 18.85 0.3M
2022-05-12 18.70 19.05 17.50 18.00 0.4M
2022-05-11 19.00 19.50 18.60 18.80 0.3M
2022-05-10 19.00 19.25 18.35 19.20 0.4M
2022-05-09 20.00 20.00 19.05 19.05 0.3M
2022-05-06 19.95 20.10 19.70 20.00 0.2M
2022-05-05 20.45 20.50 20.25 20.35 0.2M
2022-05-04 20.20 20.30 19.90 20.00 0.2M
2022-05-03 19.80 19.95 19.50 19.95 0.1M
2022-04-29 20.00 20.15 19.65 19.85 0.2M
2022-04-28 19.10 20.00 19.10 19.65 0.4M
2022-04-26 20.60 20.65 20.00 20.05 0.5M
2022-04-22 22.05 22.05 21.60 21.75 0.3M
2022-04-21 21.60 23.05 21.50 22.25 1.0M
2022-04-20 21.50 21.65 21.30 21.60 0.2M
2022-04-19 21.45 21.75 21.20 21.35 0.3M
2022-04-18 21.00 21.35 20.90 21.15 0.3M
2022-04-15 21.95 21.95 21.20 21.35 0.5M
2022-04-14 22.30 22.40 21.95 21.95 0.3M
2022-04-13 22.15 22.40 22.10 22.30 0.2M
2022-04-12 21.60 22.25 21.60 22.00 0.3M
2022-04-11 22.85 22.85 22.00 22.00 0.5M
2022-04-08 23.00 23.20 22.75 22.85 0.2M
2022-04-07 23.40 23.55 22.70 22.75 0.4M
2022-04-06 23.15 23.45 23.10 23.40 0.2M
2022-04-01 23.55 23.55 23.30 23.35 0.2M
2022-03-31 23.90 23.90 23.50 23.60 0.3M
2022-03-30 23.60 23.90 23.50 23.75 0.3M
2022-03-29 23.50 23.95 23.50 23.60 0.3M
2022-03-28 23.20 23.35 22.95 23.30 0.3M
2022-03-25 23.90 23.90 23.40 23.50 0.3M
2022-03-24 23.35 23.75 23.30 23.65 0.3M
2022-03-23 23.85 23.95 23.60 23.70 0.6M
2022-03-22 23.10 23.70 23.10 23.60 0.6M
2022-03-21 23.10 23.50 23.10 23.10 0.5M
2022-03-18 22.80 23.15 22.70 23.05 0.5M
2022-03-17 22.60 22.90 22.50 22.85 0.5M
2022-03-16 22.45 22.50 22.00 22.15 0.5M
2022-03-15 22.80 22.80 22.05 22.25 0.4M
2022-03-14 22.70 22.85 22.45 22.80 0.4M
2022-03-11 22.90 22.90 22.30 22.35 0.3M
2022-03-10 22.85 23.10 22.35 22.70 0.8M
2022-03-09 21.90 22.50 21.90 22.45 0.7M
2022-03-08 22.10 22.60 21.50 21.70 0.7M
2022-03-07 23.30 23.30 22.40 22.55 0.8M
2022-03-04 23.90 24.10 23.70 23.75 0.5M
2022-03-03 24.60 24.70 24.05 24.15 0.5M
2022-03-02 24.35 24.35 24.00 24.25 0.4M
2022-03-01 23.95 24.55 23.80 24.35 0.6M
2022-02-25 24.20 24.45 23.65 23.75 1.0M
2022-02-24 24.70 24.75 23.95 24.10 1.2M
2022-02-23 24.45 25.05 24.45 25.00 0.5M
2022-02-22 24.90 25.05 24.10 24.65 1.1M
2022-02-21 25.30 25.30 25.00 25.15 0.9M
2022-02-18 25.60 25.70 25.15 25.40 0.8M
2022-02-17 26.00 26.10 25.65 25.70 0.8M
2022-02-16 26.00 26.15 25.60 25.70 0.7M
2022-02-15 25.60 26.20 25.40 25.60 0.8M
2022-02-14 26.00 26.25 25.50 25.90 1.7M
2022-02-11 25.60 27.00 25.60 26.60 4.4M
2022-02-10 27.10 27.10 25.75 25.85 3.1M
2022-02-09 25.35 26.70 25.30 26.60 2.5M
2022-02-08 24.85 25.45 24.85 25.35 0.6M
2022-02-07 24.70 24.95 24.35 24.90 0.5M
2022-01-26 23.90 24.45 23.85 24.05 1.0M
2022-01-25 25.00 25.20 24.20 24.25 1.1M
2022-01-24 25.35 25.45 24.10 24.90 1.5M
2022-01-21 26.60 26.75 25.65 25.65 1.6M
2022-01-20 26.80 27.20 26.65 26.80 1.4M
2022-01-19 26.50 27.35 26.10 26.80 2.3M
2022-01-18 26.15 27.65 26.15 26.70 4.8M
2022-01-17 25.95 26.35 25.70 26.30 1.4M
2022-01-14 27.00 27.00 25.70 26.00 3.3M
2022-01-13 28.50 28.75 27.05 27.05 5.7M
2022-01-12 28.25 29.80 27.70 28.20 16.6M
2022-01-11 27.45 29.00 27.30 27.60 24.0M
2022-01-10 25.65 27.10 25.65 27.10 5.5M
2022-01-07 26.20 26.45 25.20 25.45 1.2M
2022-01-06 25.90 26.40 25.80 26.10 1.0M
2022-01-05 26.00 27.30 25.80 26.25 2.9M
2022-01-04 26.10 26.20 25.70 25.80 0.7M
2022-01-03 26.25 26.60 25.90 25.95 0.7M