Evertex Fabrinology Ltd (1470)

1470
🏛️ 대만 →
21.40
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
2023-12-29 19.30 19.35 19.30 19.30 0.0M
2023-12-28 19.95 19.95 19.45 19.80 0.0M
2023-12-27 19.35 19.35 19.35 19.35 0.0M
2023-12-26 19.75 19.75 19.75 19.75 0.0M
2023-12-25 19.50 19.50 19.50 19.50 0.0M
2023-12-22 19.30 19.30 19.30 19.30 0.0M
2023-12-21 19.45 19.80 19.20 19.35 0.0M
2023-12-20 19.20 19.40 19.00 19.40 0.0M
2023-12-19 19.50 19.50 19.50 19.50 0.0M
2023-12-18 19.05 19.10 19.05 19.10 0.1M
2023-12-14 19.10 19.10 18.95 19.00 0.0M
2023-12-13 19.45 19.45 18.80 18.85 0.0M
2023-12-12 19.20 19.45 19.20 19.45 0.0M
2023-12-11 19.00 19.05 19.00 19.05 0.1M
2023-12-08 19.00 19.20 19.00 19.20 0.1M
2023-12-07 19.10 19.10 19.10 19.10 0.0M
2023-12-06 19.20 19.20 19.20 19.20 0.0M
2023-12-05 19.30 19.30 19.20 19.20 0.1M
2023-12-04 19.20 19.45 19.20 19.30 0.1M
2023-12-01 19.20 19.20 19.20 19.20 0.0M
2023-11-30 19.20 19.20 19.20 19.20 0.1M
2023-11-29 19.20 19.20 19.20 19.20 0.0M
2023-11-28 19.55 19.55 19.15 19.35 0.1M
2023-11-24 19.20 19.20 19.15 19.15 0.0M
2023-11-23 19.20 19.75 19.15 19.15 0.0M
2023-11-22 19.10 19.35 19.10 19.35 0.0M
2023-11-21 19.40 19.60 19.40 19.45 0.0M
2023-11-20 19.60 19.65 19.60 19.65 0.0M
2023-11-17 19.30 19.35 19.30 19.30 0.0M
2023-11-15 18.90 19.30 18.90 19.30 0.0M
2023-11-14 19.35 19.35 19.30 19.30 0.0M
2023-11-13 18.75 18.90 18.75 18.75 0.1M
2023-11-10 19.00 19.00 18.75 18.75 0.0M
2023-11-09 18.95 19.45 18.95 19.00 0.0M
2023-11-08 19.40 19.45 19.40 19.45 0.0M
2023-11-07 19.40 19.40 19.40 19.40 0.0M
2023-11-06 19.00 19.05 19.00 19.05 0.0M
2023-11-03 19.00 19.00 19.00 19.00 0.0M
2023-11-02 18.50 18.80 18.50 18.80 0.0M
2023-11-01 18.35 18.70 18.35 18.70 0.0M
2023-10-27 18.60 18.65 18.60 18.65 0.0M
2023-10-26 18.60 18.60 18.55 18.55 0.0M
2023-10-25 18.40 18.80 18.40 18.60 0.0M
2023-10-24 18.60 18.60 18.60 18.60 0.0M
2023-10-23 18.65 18.80 18.65 18.80 0.0M
2023-10-20 18.65 18.65 18.65 18.65 0.0M
2023-10-19 18.80 18.85 18.80 18.85 0.0M
2023-10-18 19.10 19.30 18.60 19.30 0.0M
2023-10-17 18.50 19.10 18.50 19.10 0.0M
2023-10-16 18.70 18.70 18.70 18.70 0.0M
2023-10-13 18.80 18.80 18.80 18.80 0.0M
2023-10-12 18.65 18.95 18.65 18.95 0.0M
2023-10-11 18.50 18.90 18.45 18.85 0.0M
2023-10-06 18.40 18.60 18.40 18.60 0.0M
2023-10-04 18.80 19.00 18.70 18.80 0.0M
2023-10-03 19.00 19.00 19.00 19.00 0.0M
2023-10-02 18.80 18.80 18.80 18.80 0.0M
2023-09-27 19.00 19.00 18.95 18.95 0.0M
2023-09-26 18.90 19.05 18.90 19.05 0.0M
2023-09-25 19.20 19.20 19.05 19.05 0.0M
2023-09-21 19.00 19.00 19.00 19.00 0.0M
2023-09-20 19.15 19.15 19.15 19.15 0.0M
2023-09-19 18.95 19.05 18.95 19.05 0.0M
2023-09-15 19.10 19.10 19.00 19.05 0.0M
2023-09-14 19.00 19.20 19.00 19.05 0.1M
2023-09-13 19.05 19.05 19.00 19.00 0.0M
2023-09-12 18.90 19.05 18.90 19.00 0.0M
2023-09-11 19.00 19.00 19.00 19.00 0.0M
2023-09-08 19.20 19.20 19.20 19.20 0.0M
2023-09-07 19.20 19.30 19.10 19.25 0.0M
2023-09-06 19.45 19.45 19.20 19.20 0.0M
2023-09-05 19.45 19.50 19.45 19.50 0.1M
2023-09-04 19.45 19.45 19.45 19.45 0.0M
2023-09-01 19.25 19.25 19.25 19.25 0.0M
2023-08-31 19.45 19.45 19.45 19.45 0.0M
2023-08-30 19.25 19.45 19.25 19.40 0.0M
2023-08-29 19.30 19.30 19.30 19.30 0.0M
2023-08-28 19.30 19.30 19.00 19.15 0.0M
2023-08-25 19.50 19.65 19.20 19.20 0.0M
2023-08-24 19.75 19.80 19.65 19.70 0.0M
2023-08-23 20.40 20.40 19.90 19.95 0.0M
2023-08-22 20.65 20.65 20.00 20.30 0.0M
2023-08-21 20.05 20.10 19.75 20.00 0.0M
2023-08-18 19.65 20.45 19.65 19.95 0.0M
2023-08-17 19.30 20.00 19.25 19.70 0.0M
2023-08-16 20.50 20.50 19.20 19.30 0.0M
2023-08-15 19.15 19.35 19.15 19.20 0.0M
2023-08-14 20.00 20.55 19.40 19.40 0.0M
2023-08-11 19.50 19.50 19.50 19.50 0.0M
2023-08-10 19.35 19.95 19.20 19.95 0.0M
2023-08-09 19.50 19.50 19.50 19.50 0.0M
2023-08-08 19.90 20.30 19.35 19.70 0.0M
2023-08-07 19.80 20.45 19.20 19.90 0.0M
2023-08-04 19.30 20.20 19.00 19.80 0.0M
2023-08-02 19.35 19.65 19.25 19.25 0.0M
2023-08-01 19.40 19.55 19.20 19.55 0.0M
2023-07-31 19.45 19.45 19.40 19.40 0.0M
2023-07-28 19.85 20.20 19.60 19.70 0.0M
2023-07-27 19.85 19.90 19.85 19.85 0.0M
2023-07-26 19.00 20.75 18.80 20.20 0.1M
2023-07-25 19.15 19.15 19.10 19.10 0.0M
2023-07-24 19.05 19.05 19.05 19.05 0.0M
2023-07-21 19.25 19.30 19.10 19.10 0.0M
2023-07-20 19.25 19.25 19.25 19.25 0.0M
2023-07-19 19.60 19.60 19.20 19.25 0.0M
2023-07-18 19.35 19.35 19.30 19.30 0.0M
2023-07-17 19.65 19.65 19.30 19.35 0.0M
2023-07-14 19.65 19.85 19.60 19.60 0.0M
2023-07-13 19.65 20.10 19.50 19.50 0.0M
2023-07-12 20.00 20.00 19.65 19.65 0.0M
2023-07-11 20.20 20.45 20.10 20.10 0.0M
2023-07-10 20.50 20.55 20.15 20.15 0.0M
2023-07-07 20.65 21.00 20.45 20.50 0.1M
2023-07-06 20.00 20.95 20.00 20.45 0.0M
2023-07-05 20.20 20.70 20.10 20.10 0.0M
2023-07-04 20.10 20.35 20.00 20.20 0.0M
2023-07-03 20.60 20.60 20.15 20.15 0.0M
2023-06-30 20.60 20.75 20.25 20.25 0.0M
2023-06-29 20.80 20.80 20.35 20.60 0.0M
2023-06-28 20.70 21.20 20.70 20.80 0.0M
2023-06-27 20.70 21.00 20.55 20.60 0.0M
2023-06-26 20.65 20.95 20.65 20.80 0.0M
2023-06-21 20.40 20.65 20.20 20.60 0.0M
2023-06-20 20.50 21.35 20.40 20.40 0.1M
2023-06-19 20.35 20.50 20.25 20.40 0.0M
2023-06-16 20.10 21.05 20.10 20.25 0.1M
2023-06-15 20.20 20.20 20.10 20.20 0.0M
2023-06-14 20.00 20.30 19.85 20.30 0.1M
2023-06-13 20.25 20.25 20.15 20.15 0.0M
2023-06-12 20.20 20.20 20.00 20.15 0.0M
2023-06-09 20.25 20.80 20.25 20.40 0.1M
2023-06-08 20.45 20.55 20.20 20.25 0.1M
2023-06-07 20.70 20.70 20.20 20.45 0.1M
2023-06-06 20.15 20.15 20.10 20.15 0.1M
2023-06-05 20.50 20.50 20.10 20.10 0.0M
2023-06-02 20.15 20.35 20.05 20.05 0.1M
2023-06-01 20.75 20.75 20.25 20.30 0.1M
2023-05-31 20.50 20.50 20.20 20.35 0.1M
2023-05-30 20.35 20.60 20.15 20.20 0.1M
2023-05-29 20.10 20.80 20.10 20.35 0.2M
2023-05-26 20.15 20.40 20.05 20.10 0.2M
2023-05-25 19.85 20.40 19.75 20.05 0.2M
2023-05-24 19.65 20.10 19.65 19.95 0.1M
2023-05-23 19.65 19.80 19.60 19.80 0.0M
2023-05-22 20.05 20.05 19.70 19.85 0.0M
2023-05-19 20.10 20.15 20.05 20.05 0.1M
2023-05-18 20.35 20.85 20.05 20.30 0.0M
2023-05-17 20.20 21.50 20.20 20.35 0.3M
2023-05-16 19.70 20.45 19.70 20.20 0.1M
2023-05-15 19.45 20.55 19.25 19.70 0.1M
2023-05-12 19.05 20.85 19.05 19.45 0.1M
2023-05-11 19.00 19.25 19.00 19.10 0.0M
2023-05-10 19.20 19.25 19.05 19.25 0.0M
2023-05-09 19.65 19.65 19.40 19.40 0.0M
2023-05-08 20.50 20.50 19.60 19.65 0.1M
2023-05-05 19.45 19.60 19.40 19.50 0.0M
2023-05-04 20.20 20.35 19.60 19.75 0.1M
2023-05-03 18.90 20.75 18.85 20.15 0.3M
2023-05-02 19.05 19.05 18.90 18.90 0.0M
2023-04-28 19.20 19.20 18.90 19.05 0.0M
2023-04-27 19.55 19.55 19.10 19.20 0.0M
2023-04-26 18.80 19.20 18.80 19.10 0.0M
2023-04-25 18.95 19.20 18.80 18.80 0.0M
2023-04-24 19.20 19.20 18.85 18.95 0.0M
2023-04-21 19.40 19.40 19.20 19.20 0.0M
2023-04-20 19.25 19.35 19.05 19.25 0.0M
2023-04-19 19.95 19.95 19.05 19.25 0.1M
2023-04-18 18.90 20.35 18.90 19.60 0.2M
2023-04-17 18.85 18.95 18.85 18.85 0.0M
2023-04-14 19.00 19.05 18.75 18.95 0.0M
2023-04-12 19.35 19.95 19.15 19.30 0.0M
2023-04-11 19.45 19.45 19.45 19.45 0.0M
2023-04-10 19.35 19.40 19.35 19.40 0.0M
2023-04-07 19.20 19.20 19.20 19.20 0.0M
2023-04-06 19.05 19.10 18.90 19.05 0.0M
2023-03-31 19.00 19.05 19.00 19.05 0.0M
2023-03-30 19.75 19.75 19.10 19.15 0.1M
2023-03-29 19.40 19.85 19.40 19.60 0.0M
2023-03-28 19.60 19.80 19.50 19.60 0.0M
2023-03-27 19.50 19.80 19.35 19.60 0.0M
2023-03-24 19.40 19.65 19.25 19.50 0.0M
2023-03-23 19.25 19.40 19.20 19.40 0.0M
2023-03-22 19.20 19.50 19.20 19.30 0.0M
2023-03-21 19.05 19.25 19.05 19.25 0.0M
2023-03-20 19.65 19.65 19.10 19.25 0.0M
2023-03-17 19.85 20.00 19.50 19.65 0.0M
2023-03-16 19.10 20.20 19.10 19.40 0.1M
2023-03-15 19.00 19.45 19.00 19.10 0.1M
2023-03-14 18.80 19.20 18.80 19.00 0.1M
2023-03-13 19.55 19.55 18.70 19.05 0.2M
2023-03-10 23.00 23.00 19.85 19.90 0.9M
2023-03-09 19.05 20.95 19.00 20.95 0.4M
2023-03-08 19.25 19.25 19.05 19.05 0.0M
2023-03-07 19.00 19.15 18.75 19.15 0.0M
2023-03-06 19.05 19.30 19.00 19.00 0.0M
2023-03-03 19.00 19.35 19.00 19.05 0.0M
2023-03-02 18.90 19.20 18.85 19.00 0.0M
2023-03-01 19.20 19.20 18.90 18.90 0.0M
2023-02-24 19.05 19.15 19.05 19.15 0.0M
2023-02-23 18.75 18.95 18.75 18.85 0.0M
2023-02-22 19.00 19.00 18.70 18.95 0.0M
2023-02-21 18.80 19.05 18.80 19.05 0.0M
2023-02-20 18.75 19.85 18.65 18.95 0.1M
2023-02-17 18.75 19.20 18.75 18.95 0.0M
2023-02-16 19.50 19.50 19.15 19.15 0.0M
2023-02-15 19.35 19.35 19.00 19.00 0.0M
2023-02-14 19.05 19.30 18.75 19.00 0.0M
2023-02-13 18.30 19.35 18.30 19.05 0.1M
2023-02-10 19.30 20.15 18.50 18.55 0.1M
2023-02-09 19.10 19.10 18.70 18.90 0.0M
2023-02-08 19.65 19.65 18.65 18.85 0.0M
2023-02-07 18.30 19.20 18.30 19.00 0.0M
2023-02-06 18.35 18.45 18.10 18.45 0.0M
2023-02-03 18.35 18.55 18.35 18.50 0.0M
2023-02-02 18.30 18.55 18.30 18.55 0.0M
2023-02-01 18.75 19.00 18.10 18.45 0.0M
2023-01-31 18.85 18.85 18.35 18.35 0.0M
2023-01-30 18.25 19.05 18.25 18.30 0.0M
2023-01-17 17.95 18.00 17.90 18.00 0.0M
2023-01-13 18.45 18.45 18.15 18.15 0.0M
2023-01-12 18.35 18.35 18.30 18.35 0.0M
2023-01-11 18.00 18.30 18.00 18.05 0.0M
2023-01-10 17.85 18.40 17.70 18.35 0.0M
2023-01-09 18.30 18.30 18.05 18.05 0.0M
2023-01-06 17.85 18.20 17.85 18.20 0.0M
2023-01-05 18.10 18.10 17.90 17.90 0.0M
2023-01-04 18.60 18.60 17.95 18.10 0.0M
2023-01-03 18.45 18.45 17.90 18.45 0.0M