Evertop Wire Cable Corp (1616)

1616
🏛️ 대만 →
34.00
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
2021-12-30 12.60 12.65 11.90 12.15 6.9M
2021-12-29 11.75 12.75 11.60 12.75 12.3M
2021-12-28 11.35 11.80 11.35 11.60 1.6M
2021-12-27 11.40 11.55 11.30 11.35 0.8M
2021-12-24 11.45 11.50 11.35 11.35 0.8M
2021-12-23 11.65 11.65 11.40 11.45 0.8M
2021-12-22 11.70 11.70 11.30 11.40 1.6M
2021-12-21 11.50 11.65 11.40 11.55 1.4M
2021-12-20 12.15 12.15 11.55 11.75 3.5M
2021-12-17 11.10 12.15 11.10 12.00 4.4M
2021-12-16 11.25 11.35 11.05 11.10 1.1M
2021-12-15 10.80 11.25 10.80 11.20 1.0M
2021-12-14 11.40 11.45 10.85 10.85 2.4M
2021-12-13 11.30 11.45 11.00 11.20 2.4M
2021-12-10 11.70 11.70 11.30 11.35 1.7M
2021-12-09 11.35 11.80 11.15 11.60 2.3M
2021-12-08 11.60 11.80 11.15 11.35 2.8M
2021-12-07 12.15 12.20 11.30 11.60 7.2M
2021-12-06 13.15 13.15 11.60 12.00 13.4M
2021-12-03 11.90 12.75 10.80 12.75 15.8M
2021-12-02 10.60 11.65 10.60 11.65 9.4M
2021-12-01 9.60 10.60 9.42 10.60 6.0M
2021-11-30 9.75 10.10 9.65 9.65 1.1M
2021-11-29 9.30 9.72 9.15 9.64 1.6M
2021-11-26 10.40 10.55 9.75 10.10 5.1M
2021-11-25 9.85 10.55 9.80 10.55 6.8M
2021-11-24 9.11 9.64 9.11 9.60 2.3M
2021-11-23 9.00 9.06 8.89 9.02 0.5M
2021-11-22 8.85 9.05 8.80 9.00 1.0M
2021-11-19 8.86 8.89 8.75 8.85 0.4M
2021-11-18 8.83 8.87 8.77 8.85 0.3M
2021-11-17 8.92 9.07 8.80 8.81 0.8M
2021-11-16 9.05 9.15 8.92 8.92 0.6M
2021-11-15 8.96 9.10 8.96 9.04 0.5M
2021-11-12 8.88 9.04 8.80 8.96 0.8M
2021-11-11 8.50 9.07 8.40 8.93 1.5M
2021-11-10 8.26 8.70 8.21 8.60 1.0M
2021-11-09 8.29 8.30 8.21 8.26 0.3M
2021-11-08 8.29 8.32 8.21 8.23 0.3M
2021-11-05 8.30 8.35 8.18 8.24 0.4M
2021-11-04 8.40 8.49 8.25 8.30 0.4M
2021-11-03 8.28 8.45 8.28 8.42 0.4M
2021-11-02 8.39 8.46 8.25 8.25 0.4M
2021-11-01 8.29 8.36 8.24 8.35 0.4M
2021-10-29 8.26 8.35 8.20 8.22 0.3M
2021-10-28 8.10 8.37 8.10 8.26 0.5M
2021-10-27 8.11 8.12 8.04 8.10 0.2M
2021-10-26 8.29 8.29 8.12 8.12 0.2M
2021-10-25 8.15 8.19 8.10 8.10 0.1M
2021-10-22 8.25 8.25 8.00 8.10 0.2M
2021-10-21 8.11 8.29 8.11 8.17 0.2M
2021-10-20 8.17 8.25 8.10 8.10 0.2M
2021-10-19 8.16 8.35 8.10 8.17 0.4M
2021-10-18 8.43 8.60 8.15 8.20 0.4M
2021-10-15 8.10 8.37 8.10 8.35 0.8M
2021-10-14 7.82 8.10 7.82 8.00 0.2M
2021-10-13 7.88 8.19 7.82 7.82 0.2M
2021-10-12 7.97 7.97 7.80 7.88 0.2M
2021-10-08 8.10 8.10 7.91 7.97 0.2M
2021-10-07 7.92 8.00 7.79 7.99 0.2M
2021-10-06 7.95 7.95 7.75 7.76 0.2M
2021-10-05 7.87 7.90 7.61 7.84 0.3M
2021-10-04 8.25 8.25 7.79 7.90 0.6M
2021-10-01 8.25 8.26 8.09 8.09 0.4M
2021-09-30 8.15 8.29 8.15 8.26 0.3M
2021-09-29 8.24 8.24 8.07 8.15 0.2M
2021-09-28 8.35 8.54 8.23 8.29 0.2M
2021-09-27 8.21 8.38 8.21 8.35 0.2M
2021-09-24 8.25 8.30 8.20 8.21 0.1M
2021-09-23 8.18 8.35 8.16 8.16 0.2M
2021-09-22 8.38 8.38 8.10 8.16 0.3M
2021-09-17 8.42 8.50 8.37 8.41 0.2M
2021-09-16 8.65 8.65 8.41 8.41 0.2M
2021-09-15 8.70 8.70 8.51 8.51 0.2M
2021-09-14 9.03 9.03 8.56 8.60 0.9M
2021-09-13 8.55 9.18 8.41 9.05 1.0M
2021-09-10 8.59 8.59 8.32 8.40 0.2M
2021-09-09 8.17 8.39 8.17 8.30 0.2M
2021-09-08 8.75 8.75 8.25 8.25 0.3M
2021-09-07 8.36 8.48 8.21 8.41 0.4M
2021-09-06 8.58 8.64 8.32 8.33 0.5M
2021-09-03 8.72 8.72 8.55 8.57 0.4M
2021-09-02 8.94 8.94 8.60 8.62 0.4M
2021-09-01 8.95 9.09 8.88 8.94 0.5M
2021-08-31 8.89 9.02 8.84 8.90 0.2M
2021-08-30 9.13 9.13 8.88 8.88 0.2M
2021-08-27 9.09 9.09 8.80 8.88 0.2M
2021-08-26 8.78 9.24 8.61 8.89 0.4M
2021-08-25 8.82 8.84 8.67 8.77 0.4M
2021-08-24 9.03 9.03 8.52 8.74 0.3M
2021-08-23 8.68 9.03 8.68 8.95 0.4M
2021-08-20 8.55 8.72 8.32 8.67 0.4M
2021-08-19 8.94 8.94 8.40 8.46 0.7M
2021-08-18 8.56 8.96 8.21 8.94 0.7M
2021-08-17 9.00 9.04 8.56 8.56 0.6M
2021-08-16 9.29 9.29 8.71 8.80 0.9M
2021-08-13 9.65 9.66 9.23 9.25 0.5M
2021-08-12 9.45 9.70 9.30 9.58 0.6M
2021-08-11 9.60 9.75 9.30 9.36 0.5M
2021-08-10 9.82 9.97 9.50 9.51 0.6M
2021-08-09 9.86 9.89 9.67 9.78 0.5M
2021-08-06 10.00 10.10 9.91 9.91 0.4M
2021-08-05 10.20 10.20 9.85 10.00 0.4M
2021-08-04 10.30 10.30 9.90 10.10 0.6M
2021-08-03 10.00 10.30 10.00 10.20 1.0M
2021-08-02 10.00 10.00 9.89 10.00 0.6M
2021-07-30 10.15 10.35 9.85 9.99 0.8M
2021-07-29 10.00 10.05 9.83 10.05 0.8M
2021-07-28 9.98 9.98 9.58 9.95 0.9M
2021-07-27 10.00 10.35 9.80 9.98 1.5M
2021-07-26 10.15 10.15 9.85 9.90 0.8M
2021-07-23 9.65 10.10 9.64 10.05 1.1M
2021-07-22 10.00 10.05 9.50 9.50 0.9M
2021-07-21 10.30 10.30 9.75 9.86 1.4M
2021-07-20 10.20 10.20 10.00 10.05 0.9M
2021-07-19 10.10 10.60 10.10 10.30 1.1M
2021-07-16 10.45 10.45 10.15 10.20 0.9M
2021-07-15 10.15 10.50 10.00 10.45 1.2M
2021-07-14 9.98 10.20 9.72 10.00 1.4M
2021-07-13 10.50 10.50 9.98 9.98 2.5M
2021-07-12 10.35 10.75 10.25 10.40 1.4M
2021-07-09 10.55 10.55 10.15 10.20 1.9M
2021-07-08 10.50 10.75 10.30 10.55 1.7M
2021-07-07 10.35 10.70 10.05 10.50 2.2M
2021-07-06 10.70 10.70 10.15 10.30 2.0M
2021-07-05 11.25 11.30 10.35 10.55 3.2M
2021-07-02 11.45 11.55 10.80 11.00 7.0M
2021-07-01 13.35 13.35 11.30 11.95 16.3M
2021-06-30 11.65 12.15 11.55 12.15 7.4M
2021-06-29 10.60 11.05 10.30 11.05 10.3M
2021-06-28 9.25 10.05 9.15 10.05 5.1M
2021-06-25 9.48 9.48 9.11 9.15 1.0M
2021-06-24 9.12 9.30 9.05 9.30 1.0M
2021-06-23 9.40 9.44 8.92 9.05 1.9M
2021-06-22 8.95 9.66 8.95 9.46 2.7M
2021-06-21 8.84 9.00 8.60 8.80 1.6M
2021-06-18 9.00 9.10 8.98 9.00 1.2M
2021-06-17 8.94 9.20 8.91 9.12 1.0M
2021-06-16 9.36 9.40 9.08 9.19 1.1M
2021-06-15 9.20 9.60 9.10 9.36 1.2M
2021-06-11 9.38 9.50 9.15 9.17 1.0M
2021-06-10 9.45 9.48 9.08 9.40 1.3M
2021-06-09 9.69 9.85 9.28 9.35 1.2M
2021-06-08 9.45 9.95 9.45 9.66 1.2M
2021-06-07 9.75 9.85 9.11 9.44 1.8M
2021-06-04 9.70 10.00 9.60 9.65 1.9M
2021-06-03 10.05 10.25 9.95 9.99 1.6M
2021-06-02 10.60 10.60 9.95 10.05 2.4M
2021-06-01 10.50 10.55 9.60 10.50 4.9M
2021-05-31 10.35 10.50 10.05 10.50 7.4M
2021-05-28 8.99 9.57 8.81 9.57 3.5M
2021-05-27 8.89 9.00 8.70 8.70 0.8M
2021-05-26 8.94 9.00 8.70 8.82 0.8M
2021-05-25 9.00 9.05 8.51 8.99 1.3M
2021-05-24 9.00 9.10 8.68 8.85 1.9M
2021-05-21 9.10 9.69 8.69 9.16 2.9M
2021-05-20 9.00 9.44 8.84 9.10 5.2M
2021-05-19 8.11 8.59 8.02 8.59 1.4M
2021-05-18 7.15 7.81 7.10 7.81 2.2M
2021-05-17 7.10 7.35 7.10 7.10 2.0M
2021-05-14 8.55 9.00 7.54 7.88 2.9M
2021-05-13 8.35 9.26 8.35 8.35 5.3M
2021-05-12 10.30 10.30 9.27 9.27 1.9M
2021-05-11 10.80 11.10 10.25 10.30 1.8M
2021-05-10 10.60 11.35 10.60 11.35 1.8M
2021-05-07 10.50 10.85 10.20 10.85 1.7M
2021-05-06 10.20 10.75 10.20 10.40 1.6M
2021-05-05 9.32 10.25 9.32 10.25 1.6M
2021-05-04 10.35 10.35 9.32 9.32 1.5M
2021-05-03 11.05 11.05 10.35 10.35 2.1M
2021-04-29 11.70 11.70 10.75 10.90 3.1M
2021-04-28 11.35 12.15 11.35 11.85 3.5M
2021-04-27 11.40 11.65 11.10 11.65 5.6M
2021-04-26 10.20 10.70 9.50 10.60 4.7M
2021-04-23 11.85 11.85 9.95 10.20 7.7M
2021-04-22 11.05 11.05 10.30 11.05 13.3M
2021-04-21 10.00 10.05 9.80 10.05 5.1M
2021-04-20 9.02 9.17 8.75 9.17 9.0M
2021-04-19 8.10 8.34 8.10 8.34 11.3M
2021-04-16 7.00 7.59 7.00 7.59 5.8M
2021-04-15 6.63 6.97 6.56 6.92 2.6M
2021-04-14 6.74 6.89 6.24 6.52 1.2M
2021-04-13 6.70 6.85 6.70 6.73 1.8M
2021-04-12 6.70 6.75 6.58 6.68 1.6M
2021-04-09 6.76 6.78 6.47 6.66 1.7M
2021-04-08 6.40 6.75 6.39 6.68 2.1M
2021-04-07 6.15 6.29 6.15 6.28 1.1M
2021-04-06 6.16 6.18 6.11 6.15 0.3M
2021-04-01 6.11 6.15 6.06 6.14 0.7M
2021-03-31 6.09 6.13 6.06 6.11 0.3M
2021-03-30 6.11 6.14 6.05 6.09 0.5M
2021-03-29 6.14 6.16 6.10 6.11 0.5M
2021-03-26 6.19 6.19 6.10 6.14 0.3M
2021-03-25 6.13 6.17 6.10 6.15 0.3M
2021-03-24 6.20 6.20 6.10 6.13 0.3M
2021-03-23 6.20 6.26 6.12 6.21 0.4M
2021-03-22 6.09 6.20 6.05 6.20 0.7M
2021-03-19 6.13 6.13 6.07 6.08 0.3M
2021-03-18 6.21 6.21 6.11 6.15 0.4M
2021-03-17 6.11 6.15 6.10 6.14 0.3M
2021-03-16 6.15 6.17 6.10 6.14 0.4M
2021-03-15 6.06 6.14 6.06 6.14 0.4M
2021-03-12 6.10 6.15 6.06 6.09 0.5M
2021-03-11 6.10 6.13 6.07 6.10 0.3M
2021-03-10 6.12 6.16 6.07 6.07 0.4M
2021-03-09 6.15 6.21 6.10 6.15 0.4M
2021-03-08 6.07 6.15 6.05 6.10 0.5M
2021-03-05 6.17 6.19 6.07 6.07 0.5M
2021-03-04 6.28 6.32 6.10 6.19 0.6M
2021-03-03 6.23 6.37 6.20 6.28 0.7M
2021-03-02 6.31 6.49 6.20 6.20 0.7M
2021-02-26 6.28 6.30 6.19 6.29 0.6M
2021-02-25 6.20 6.27 6.15 6.27 0.5M
2021-02-24 6.29 6.29 6.05 6.16 0.9M
2021-02-23 6.17 6.35 6.00 6.32 1.1M
2021-02-22 5.99 6.18 5.99 6.09 0.8M
2021-02-19 5.85 5.95 5.80 5.90 0.4M
2021-02-18 5.74 5.89 5.70 5.83 0.5M
2021-02-17 5.60 5.72 5.56 5.69 0.3M
2021-02-05 5.66 5.77 5.56 5.56 0.4M
2021-02-04 5.60 5.72 5.58 5.70 0.3M
2021-02-03 5.34 5.88 5.34 5.68 1.6M
2021-02-02 5.20 5.36 5.20 5.36 0.4M
2021-02-01 5.24 5.30 5.15 5.22 0.4M
2021-01-29 5.29 5.33 5.19 5.23 0.4M
2021-01-28 5.23 5.33 5.22 5.29 0.3M
2021-01-27 5.27 5.34 5.21 5.31 0.5M
2021-01-26 5.35 5.43 5.23 5.27 0.5M
2021-01-25 5.28 5.44 5.15 5.38 0.7M
2021-01-22 5.21 5.28 5.14 5.28 0.7M
2021-01-21 5.19 5.30 5.13 5.21 0.7M
2021-01-20 5.53 5.54 5.12 5.20 1.8M
2021-01-19 5.60 5.66 5.47 5.57 0.5M
2021-01-18 5.70 5.73 5.32 5.58 1.1M
2021-01-15 6.08 6.10 5.72 5.73 1.7M
2021-01-14 6.17 6.17 6.06 6.11 0.5M
2021-01-13 6.17 6.21 6.08 6.15 0.6M
2021-01-12 6.48 6.48 6.07 6.09 1.2M
2021-01-11 6.56 6.56 6.40 6.46 0.7M
2021-01-08 6.53 6.55 6.41 6.45 0.6M
2021-01-07 6.48 6.51 6.43 6.49 0.6M
2021-01-06 6.78 6.78 6.36 6.48 1.2M
2021-01-05 6.75 6.80 6.65 6.72 0.7M
2021-01-04 6.76 6.86 6.68 6.79 0.7M