Falcon Machine Tools Co Ltd (4513)

4513
🏛️ 대만 →
20.10
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 17.45 17.50 16.80 17.20 0.0M
2021-12-29 17.00 17.20 16.45 16.85 0.0M
2021-12-28 16.35 17.70 16.35 16.70 0.0M
2021-12-27 16.50 16.80 16.20 16.30 0.0M
2021-12-24 15.75 16.85 15.70 16.25 0.0M
2021-12-23 16.40 16.90 15.65 15.70 0.0M
2021-12-22 15.80 16.20 15.75 16.10 0.0M
2021-12-21 15.35 15.95 15.05 15.80 0.0M
2021-12-20 15.20 15.30 15.05 15.25 0.0M
2021-12-17 15.70 15.75 15.00 15.05 0.0M
2021-12-16 15.45 16.30 15.40 15.65 0.0M
2021-12-15 14.90 15.25 14.90 15.15 0.0M
2021-12-14 14.95 15.60 14.90 15.15 0.0M
2021-12-13 14.80 15.05 14.40 15.05 0.0M
2021-12-10 14.60 14.70 14.25 14.70 0.0M
2021-12-09 15.35 15.40 14.55 14.60 0.0M
2021-12-08 15.15 15.90 15.05 15.30 0.0M
2021-12-07 14.70 15.05 14.55 15.05 0.0M
2021-12-06 14.40 14.80 14.30 14.50 0.0M
2021-12-03 14.05 14.25 14.00 14.20 0.0M
2021-12-02 14.45 14.60 14.05 14.05 0.0M
2021-12-01 14.50 14.70 14.10 14.45 0.0M
2021-11-30 14.50 14.80 14.30 14.30 0.0M
2021-11-29 13.85 14.50 13.60 14.15 0.0M
2021-11-26 14.60 15.10 14.20 14.35 0.0M
2021-11-25 15.25 15.75 14.50 14.60 0.0M
2021-11-24 15.55 15.95 15.50 15.55 0.0M
2021-11-23 16.45 16.45 15.50 15.55 0.0M
2021-11-22 15.70 16.60 15.65 16.40 0.0M
2021-11-19 15.75 16.35 15.65 15.70 0.0M
2021-11-18 15.95 16.15 15.50 15.75 0.0M
2021-11-17 15.20 16.00 15.15 15.85 0.0M
2021-11-16 16.00 16.00 15.20 15.20 0.0M
2021-11-15 16.90 17.00 15.80 15.80 0.0M
2021-11-12 14.90 15.95 14.70 15.95 0.0M
2021-11-11 14.75 15.70 14.75 14.90 0.0M
2021-11-10 14.60 14.90 14.20 14.75 0.0M
2021-11-09 14.00 14.90 13.85 14.35 0.0M
2021-11-08 13.50 14.20 13.35 13.95 0.0M
2021-11-05 14.40 14.40 13.60 13.65 0.0M
2021-11-04 14.45 14.80 14.25 14.25 0.0M
2021-11-03 14.80 14.95 14.30 14.50 0.0M
2021-11-02 14.85 15.20 14.45 14.80 0.0M
2021-11-01 14.80 15.40 14.50 14.60 0.0M
2021-10-29 14.70 14.70 14.30 14.40 0.0M
2021-10-28 14.45 15.10 14.30 14.45 0.0M
2021-10-27 14.55 14.85 14.35 14.45 0.0M
2021-10-26 14.90 15.65 14.70 14.70 0.0M
2021-10-25 13.00 14.30 12.85 14.30 0.0M
2021-10-22 13.70 13.70 12.70 13.00 0.0M
2021-10-21 14.20 14.45 13.65 13.70 0.0M
2021-10-20 14.75 14.75 13.85 14.30 0.0M
2021-10-19 14.40 15.40 14.30 14.75 0.0M
2021-10-18 14.55 15.95 13.85 14.05 0.0M
2021-10-15 14.40 15.55 14.15 14.50 0.0M
2021-10-14 14.55 15.15 13.60 15.10 0.0M
2021-10-13 13.10 13.80 12.65 13.80 0.0M
2021-10-12 11.45 12.55 11.45 12.55 0.0M
2021-10-08 11.35 11.50 11.30 11.45 0.0M
2021-10-07 11.40 11.55 11.30 11.35 0.0M
2021-10-06 11.85 11.85 11.40 11.40 0.0M
2021-10-05 11.40 11.85 11.15 11.60 0.0M
2021-10-04 12.00 12.00 11.60 11.65 0.0M
2021-10-01 12.10 12.10 11.60 11.75 0.0M
2021-09-30 12.00 12.35 12.00 12.15 0.0M
2021-09-29 11.55 13.10 11.55 12.25 0.0M
2021-09-28 12.05 12.10 11.60 11.95 0.0M
2021-09-27 11.85 12.45 11.40 12.05 0.0M
2021-09-24 11.20 12.00 11.20 11.85 0.0M
2021-09-23 10.80 11.45 10.30 11.10 0.0M
2021-09-22 9.53 10.45 9.52 10.45 0.0M
2021-09-17 9.48 9.60 9.48 9.53 0.0M
2021-09-16 9.41 9.41 9.37 9.40 0.0M
2021-09-15 9.49 9.49 9.36 9.38 0.0M
2021-09-14 9.55 9.55 9.36 9.40 0.0M
2021-09-13 9.38 9.53 9.34 9.52 0.0M
2021-09-10 9.42 9.50 9.36 9.49 0.0M
2021-09-09 9.49 9.64 9.29 9.43 0.0M
2021-09-08 9.60 9.65 9.28 9.28 0.0M
2021-09-07 9.58 9.61 9.58 9.60 0.0M
2021-09-06 9.52 9.66 9.46 9.58 0.0M
2021-09-03 9.63 9.63 9.50 9.50 0.0M
2021-09-02 9.68 9.68 9.46 9.55 0.0M
2021-09-01 9.68 9.68 9.53 9.60 0.0M
2021-08-31 9.49 9.69 9.46 9.59 0.0M
2021-08-30 9.50 9.60 9.47 9.47 0.0M
2021-08-27 9.35 9.48 9.35 9.47 0.0M
2021-08-26 9.39 9.49 9.38 9.46 0.0M
2021-08-25 9.35 9.49 9.35 9.42 0.0M
2021-08-24 9.49 9.49 9.35 9.36 0.0M
2021-08-23 9.48 9.48 9.34 9.42 0.0M
2021-08-20 9.39 9.39 9.33 9.35 0.0M
2021-08-19 9.41 9.41 9.29 9.40 0.0M
2021-08-18 9.44 9.52 9.39 9.52 0.0M
2021-08-17 9.50 9.58 9.37 9.58 0.0M
2021-08-16 9.90 9.90 9.50 9.58 0.0M
2021-08-13 9.90 9.97 9.70 9.79 0.0M
2021-08-12 9.81 9.95 9.75 9.81 0.0M
2021-08-11 10.00 10.05 9.82 9.84 0.0M
2021-08-10 9.93 10.00 9.90 9.99 0.0M
2021-08-09 10.10 10.10 9.93 9.93 0.0M
2021-08-06 10.15 10.30 9.97 10.00 0.0M
2021-08-05 10.15 10.30 10.15 10.20 0.0M
2021-08-04 10.40 10.40 10.10 10.15 0.0M
2021-08-03 10.35 10.40 10.30 10.30 0.0M
2021-08-02 10.25 10.50 10.25 10.35 0.0M
2021-07-30 10.40 10.45 10.30 10.35 0.0M
2021-07-29 10.45 10.50 10.35 10.40 0.0M
2021-07-28 10.45 10.45 10.25 10.35 0.0M
2021-07-27 10.55 10.55 10.35 10.40 0.0M
2021-07-26 10.60 10.65 10.40 10.45 0.0M
2021-07-23 10.45 10.60 10.45 10.50 0.0M
2021-07-22 10.60 10.60 10.30 10.30 0.0M
2021-07-21 10.45 10.60 10.15 10.40 0.0M
2021-07-20 10.40 10.60 10.25 10.40 0.0M
2021-07-19 10.35 10.60 10.30 10.60 0.0M
2021-07-16 10.45 10.55 10.35 10.45 0.0M
2021-07-15 10.50 10.75 10.40 10.50 0.0M
2021-07-14 10.55 10.65 10.20 10.40 0.0M
2021-07-13 10.70 10.85 10.30 10.45 0.0M
2021-07-12 10.75 11.45 10.55 10.65 0.0M
2021-07-09 10.40 10.95 10.40 10.95 0.0M
2021-07-08 10.40 10.80 10.15 10.45 0.0M
2021-07-07 10.20 11.05 9.96 10.70 0.0M
2021-07-06 10.35 10.50 10.00 10.05 0.0M
2021-07-05 10.60 10.75 10.20 10.40 0.0M
2021-07-02 11.00 11.10 10.50 10.50 0.0M
2021-07-01 10.35 11.10 10.35 10.90 0.0M
2021-06-30 10.30 10.60 10.05 10.25 0.0M
2021-06-29 10.15 10.40 10.15 10.20 0.0M
2021-06-28 10.05 10.40 10.00 10.30 0.0M
2021-06-25 10.00 10.15 9.93 10.00 0.0M
2021-06-24 9.92 10.00 9.90 9.99 0.0M
2021-06-23 10.05 10.05 9.89 9.96 0.0M
2021-06-22 9.90 10.00 9.80 9.97 0.0M
2021-06-21 10.10 10.10 9.90 9.90 0.0M
2021-06-18 10.00 10.20 9.95 10.00 0.0M
2021-06-17 10.00 10.25 9.90 10.00 0.0M
2021-06-16 10.05 10.05 9.91 9.97 0.0M
2021-06-15 10.45 10.45 10.00 10.00 0.0M
2021-06-11 10.10 10.10 9.94 10.05 0.0M
2021-06-10 10.10 10.10 9.92 10.00 0.0M
2021-06-09 10.00 10.00 9.87 10.00 0.0M
2021-06-08 10.00 10.35 9.93 10.00 0.0M
2021-06-07 10.40 10.40 9.96 10.10 0.0M
2021-06-04 10.05 10.10 9.85 10.10 0.0M
2021-06-03 10.10 10.10 9.85 9.98 0.0M
2021-06-02 10.00 10.10 9.85 9.95 0.0M
2021-06-01 10.20 10.20 9.98 10.00 0.0M
2021-05-31 10.00 10.20 9.99 10.00 0.0M
2021-05-28 10.10 10.30 9.97 10.00 0.0M
2021-05-27 9.90 10.10 9.85 9.99 0.0M
2021-05-26 10.15 10.25 9.92 9.95 0.0M
2021-05-25 9.72 10.00 9.72 9.86 0.0M
2021-05-24 9.54 9.81 9.40 9.72 0.0M
2021-05-21 9.50 9.79 9.39 9.67 0.0M
2021-05-20 9.35 9.50 9.32 9.37 0.0M
2021-05-19 9.30 9.42 9.28 9.30 0.0M
2021-05-18 8.85 9.45 8.85 9.42 0.0M
2021-05-17 9.10 9.40 8.78 8.79 0.0M
2021-05-14 9.85 10.00 9.52 9.73 0.0M
2021-05-13 9.25 9.99 9.25 9.50 0.0M
2021-05-12 9.90 10.30 9.20 9.29 0.0M
2021-05-11 10.90 10.90 10.20 10.20 0.0M
2021-05-10 11.15 11.15 10.60 10.95 0.0M
2021-05-07 10.60 11.00 10.60 10.95 0.0M
2021-05-06 10.45 10.80 10.25 10.45 0.0M
2021-05-05 10.00 10.30 10.00 10.20 0.0M
2021-05-04 10.65 11.10 9.72 10.00 0.0M
2021-05-03 11.35 11.60 10.75 10.80 0.0M
2021-04-29 11.85 12.20 11.50 11.50 0.0M
2021-04-28 11.10 11.85 11.10 11.80 0.0M
2021-04-27 11.25 11.40 11.00 11.05 0.0M
2021-04-26 11.25 11.50 11.20 11.25 0.0M
2021-04-23 11.35 11.60 11.20 11.20 0.0M
2021-04-22 11.30 12.00 11.20 11.35 0.0M
2021-04-21 11.65 11.65 11.10 11.25 0.0M
2021-04-20 11.80 11.80 11.10 11.70 0.0M
2021-04-19 12.00 12.25 11.75 11.75 0.0M
2021-04-16 12.25 12.40 11.60 12.10 0.0M
2021-04-15 11.20 12.25 11.05 12.00 0.0M
2021-04-14 12.40 12.50 10.90 11.20 0.0M
2021-04-13 12.10 12.10 12.10 12.10 0.0M
2021-04-12 11.00 11.00 11.00 11.00 0.0M
2021-04-09 10.00 10.00 9.72 10.00 0.0M
2021-04-08 9.20 9.20 9.10 9.10 0.0M
2021-04-07 9.16 9.22 9.13 9.14 0.0M
2021-04-06 9.12 9.26 9.11 9.16 0.0M
2021-04-01 9.09 9.10 9.00 9.09 0.0M
2021-03-31 9.08 9.17 9.00 9.01 0.0M
2021-03-30 9.08 9.17 9.00 9.05 0.0M
2021-03-29 9.22 9.22 9.03 9.05 0.0M
2021-03-26 9.27 9.35 9.22 9.22 0.0M
2021-03-25 9.30 9.31 9.22 9.27 0.0M
2021-03-24 9.30 9.35 9.20 9.27 0.0M
2021-03-23 9.37 9.37 9.20 9.22 0.0M
2021-03-22 9.30 9.35 9.25 9.27 0.0M
2021-03-19 9.27 9.32 9.21 9.22 0.0M
2021-03-18 9.29 9.35 9.15 9.22 0.0M
2021-03-17 9.18 9.33 9.11 9.28 0.0M
2021-03-16 9.12 9.20 9.08 9.12 0.0M
2021-03-15 9.15 9.35 9.10 9.12 0.0M
2021-03-12 9.15 9.15 9.05 9.11 0.0M
2021-03-11 9.39 9.39 9.05 9.18 0.0M
2021-03-10 9.00 9.30 8.98 9.03 0.0M
2021-03-09 8.62 8.91 8.62 8.90 0.0M
2021-03-08 8.78 8.99 8.70 8.70 0.0M
2021-03-05 8.59 8.86 8.57 8.73 0.0M
2021-03-04 8.77 8.77 8.61 8.70 0.0M
2021-03-03 8.64 8.89 8.64 8.79 0.0M
2021-03-02 8.77 8.77 8.60 8.61 0.0M
2021-02-26 8.60 8.68 8.52 8.58 0.0M
2021-02-25 8.88 8.88 8.65 8.65 0.0M
2021-02-24 8.72 8.90 8.70 8.75 0.0M
2021-02-23 8.75 8.83 8.63 8.74 0.0M
2021-02-22 8.72 8.90 8.66 8.75 0.0M
2021-02-19 8.87 8.87 8.56 8.70 0.0M
2021-02-18 8.64 8.73 8.50 8.60 0.0M
2021-02-17 8.79 8.79 8.42 8.50 0.0M
2021-02-05 8.47 8.47 8.30 8.42 0.0M
2021-02-04 8.47 8.47 8.30 8.30 0.0M
2021-02-03 8.38 8.50 8.30 8.45 0.0M
2021-02-02 8.38 8.38 8.28 8.35 0.0M
2021-02-01 8.50 8.50 8.25 8.33 0.0M
2021-01-29 8.40 8.53 8.38 8.48 0.0M
2021-01-28 8.82 8.82 8.30 8.63 0.0M
2021-01-27 8.98 8.98 8.37 8.63 0.0M
2021-01-26 8.60 8.71 8.18 8.40 0.0M
2021-01-25 8.75 8.88 8.50 8.50 0.0M
2021-01-22 9.00 9.00 8.76 8.76 0.0M
2021-01-21 8.77 8.77 8.60 8.70 0.0M
2021-01-20 8.84 8.89 8.60 8.67 0.0M
2021-01-19 8.77 8.99 8.72 8.84 0.0M
2021-01-18 8.71 8.86 8.71 8.83 0.0M
2021-01-15 9.02 9.02 8.80 8.80 0.0M
2021-01-14 9.08 9.29 9.00 9.00 0.0M
2021-01-13 9.19 9.19 9.01 9.08 0.0M
2021-01-12 9.07 9.34 9.05 9.06 0.0M
2021-01-11 9.30 9.30 8.88 9.07 0.0M
2021-01-08 9.10 9.10 8.75 9.08 0.0M
2021-01-07 9.20 9.34 9.02 9.10 0.0M
2021-01-06 9.33 9.47 9.00 9.20 0.0M
2021-01-05 9.47 9.59 9.33 9.33 0.0M
2021-01-04 9.50 9.68 9.31 9.33 0.0M