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
2023-12-29 19.05 19.05 18.90 19.05 0.0M
2023-12-28 19.05 19.05 18.95 18.95 0.0M
2023-12-27 19.20 19.20 19.05 19.05 0.0M
2023-12-26 19.20 19.30 19.10 19.20 0.0M
2023-12-25 19.15 19.15 18.95 19.15 0.0M
2023-12-22 19.10 19.10 18.85 18.95 0.0M
2023-12-21 19.10 19.20 19.10 19.10 0.0M
2023-12-20 18.85 19.35 18.80 19.10 0.0M
2023-12-19 18.65 18.90 18.60 18.65 0.0M
2023-12-18 18.55 18.75 18.55 18.60 0.0M
2023-12-15 18.90 18.90 18.55 18.55 0.0M
2023-12-14 18.60 18.95 18.55 18.80 0.0M
2023-12-13 18.60 18.65 18.55 18.65 0.0M
2023-12-12 18.60 18.85 18.60 18.65 0.0M
2023-12-11 18.80 18.80 18.55 18.60 0.0M
2023-12-08 18.80 18.85 18.65 18.80 0.0M
2023-12-07 18.80 19.05 18.60 18.65 0.0M
2023-12-06 18.90 18.90 18.80 18.80 0.0M
2023-12-05 18.85 18.85 18.80 18.85 0.0M
2023-12-04 19.05 19.05 18.85 18.95 0.0M
2023-12-01 19.00 19.00 18.90 18.95 0.0M
2023-11-30 18.90 18.90 18.90 18.90 0.0M
2023-11-29 18.85 19.00 18.80 18.85 0.0M
2023-11-28 19.30 19.40 18.80 18.80 0.0M
2023-11-27 19.20 19.20 19.10 19.10 0.0M
2023-11-24 19.30 19.45 19.20 19.20 0.0M
2023-11-23 19.10 19.60 19.10 19.25 0.0M
2023-11-22 19.20 19.20 19.05 19.05 0.0M
2023-11-21 19.35 19.35 19.15 19.25 0.0M
2023-11-20 19.35 19.35 19.20 19.30 0.0M
2023-11-17 19.30 19.35 19.10 19.10 0.0M
2023-11-16 19.30 19.40 19.10 19.15 0.0M
2023-11-15 19.55 19.95 19.10 19.15 0.0M
2023-11-14 19.00 19.40 18.80 19.25 0.0M
2023-11-13 18.80 19.10 18.70 18.85 0.0M
2023-11-10 19.80 19.90 18.50 18.80 0.0M
2023-11-09 19.60 19.80 19.40 19.60 0.0M
2023-11-08 19.85 19.85 19.50 19.80 0.0M
2023-11-07 19.40 19.90 19.15 19.85 0.0M
2023-11-06 19.55 19.55 19.20 19.40 0.0M
2023-11-03 19.50 19.50 19.10 19.10 0.0M
2023-11-02 19.20 19.30 19.05 19.05 0.0M
2023-11-01 19.20 19.20 18.75 19.05 0.0M
2023-10-31 19.05 19.15 18.30 19.00 0.0M
2023-10-30 19.00 19.40 18.95 19.05 0.0M
2023-10-27 19.30 19.50 18.90 18.90 0.0M
2023-10-26 19.30 19.50 19.30 19.50 0.0M
2023-10-25 19.40 19.45 19.25 19.45 0.0M
2023-10-24 19.65 19.65 19.40 19.40 0.0M
2023-10-23 19.80 19.80 19.55 19.65 0.0M
2023-10-20 19.40 19.65 19.35 19.60 0.0M
2023-10-19 19.40 19.65 19.40 19.60 0.0M
2023-10-18 19.20 19.80 19.20 19.40 0.0M
2023-10-17 19.15 19.25 18.95 19.10 0.0M
2023-10-16 18.90 19.15 18.80 18.80 0.0M
2023-10-13 18.95 19.15 18.75 19.10 0.0M
2023-10-12 18.65 18.90 18.65 18.85 0.0M
2023-10-11 18.80 18.80 18.50 18.60 0.0M
2023-10-06 18.80 18.90 18.70 18.80 0.0M
2023-10-05 19.35 19.55 18.90 18.90 0.0M
2023-10-04 19.10 19.45 19.10 19.40 0.0M
2023-10-03 19.30 19.35 19.10 19.10 0.0M
2023-10-02 19.65 19.65 19.00 19.30 0.0M
2023-09-28 19.40 19.80 19.30 19.45 0.0M
2023-09-27 18.75 20.00 18.70 19.40 0.0M
2023-09-26 18.55 18.85 18.55 18.70 0.0M
2023-09-25 18.60 18.90 18.55 18.55 0.0M
2023-09-22 18.50 19.00 18.45 18.55 0.0M
2023-09-21 18.65 18.70 18.50 18.50 0.0M
2023-09-20 18.75 18.80 18.70 18.70 0.0M
2023-09-19 18.70 18.90 18.70 18.75 0.0M
2023-09-18 18.90 18.90 18.70 18.70 0.0M
2023-09-15 18.95 19.00 18.80 18.85 0.0M
2023-09-14 18.75 19.00 18.70 18.95 0.0M
2023-09-13 19.00 19.00 18.80 18.80 0.0M
2023-09-12 19.25 19.25 18.95 19.05 0.0M
2023-09-11 19.35 19.50 19.30 19.30 0.0M
2023-09-08 19.45 19.85 19.35 19.50 0.0M
2023-09-07 19.75 19.80 19.65 19.65 0.0M
2023-09-06 20.00 20.00 19.70 19.70 0.0M
2023-09-05 19.90 19.95 19.75 19.85 0.0M
2023-09-04 19.45 20.00 19.40 19.90 0.0M
2023-09-01 19.70 19.80 19.30 19.55 0.0M
2023-08-31 19.60 19.70 19.50 19.50 0.0M
2023-08-30 19.65 19.80 19.50 19.60 0.0M
2023-08-29 19.55 19.55 19.35 19.35 0.0M
2023-08-28 19.55 19.70 19.40 19.45 0.0M
2023-08-25 19.45 19.65 19.45 19.55 0.0M
2023-08-24 19.25 19.85 19.25 19.40 0.0M
2023-08-23 19.10 19.40 19.10 19.25 0.0M
2023-08-22 19.40 19.40 19.20 19.30 0.0M
2023-08-21 19.35 19.40 19.30 19.35 0.0M
2023-08-18 19.45 19.45 19.30 19.30 0.0M
2023-08-17 19.10 19.90 19.10 19.40 0.0M
2023-08-16 19.20 19.30 19.15 19.15 0.0M
2023-08-15 19.60 19.60 19.15 19.20 0.0M
2023-08-14 19.60 19.60 19.35 19.35 0.0M
2023-08-11 19.25 19.90 19.25 19.60 0.0M
2023-08-10 19.20 19.80 19.10 19.60 0.0M
2023-08-09 19.90 19.90 19.55 19.55 0.0M
2023-08-08 19.80 19.85 19.55 19.60 0.0M
2023-08-07 19.70 19.80 19.45 19.65 0.0M
2023-08-04 19.40 19.55 19.25 19.50 0.0M
2023-08-02 19.65 19.65 19.25 19.30 0.0M
2023-08-01 19.70 19.70 19.50 19.55 0.0M
2023-07-31 19.60 19.65 19.45 19.65 0.0M
2023-07-28 19.50 19.65 19.45 19.60 0.0M
2023-07-27 19.50 19.80 19.45 19.55 0.0M
2023-07-26 19.65 19.80 19.45 19.50 0.0M
2023-07-25 19.70 20.10 19.15 19.65 0.0M
2023-07-24 19.40 19.80 19.10 19.10 0.0M
2023-07-21 19.65 19.90 19.45 19.55 0.0M
2023-07-20 18.75 19.70 18.70 19.50 0.0M
2023-07-19 19.10 19.15 18.70 18.75 0.0M
2023-07-18 18.90 19.10 18.90 19.00 0.0M
2023-07-17 18.80 19.00 18.70 18.90 0.0M
2023-07-14 18.75 19.10 18.70 19.00 0.0M
2023-07-13 18.70 19.00 18.70 18.75 0.0M
2023-07-12 18.70 19.00 18.70 18.70 0.0M
2023-07-11 18.75 19.10 18.75 18.80 0.0M
2023-07-10 18.70 19.15 18.70 18.90 0.0M
2023-07-07 19.10 19.10 18.80 18.80 0.0M
2023-07-06 19.05 19.20 19.05 19.10 0.0M
2023-07-05 19.10 19.35 19.00 19.15 0.0M
2023-07-04 19.25 19.25 19.05 19.10 0.0M
2023-07-03 19.30 19.45 19.20 19.30 0.0M
2023-06-30 19.40 19.45 19.25 19.40 0.0M
2023-06-29 19.55 19.75 19.20 19.35 0.0M
2023-06-28 19.15 19.70 19.15 19.55 0.0M
2023-06-27 20.00 20.00 18.95 19.10 0.0M
2023-06-26 20.40 20.40 19.75 19.90 0.0M
2023-06-21 20.50 20.60 20.30 20.60 0.0M
2023-06-20 20.55 20.55 20.30 20.40 0.0M
2023-06-19 20.50 20.60 20.35 20.55 0.0M
2023-06-16 21.10 21.75 20.60 20.60 0.0M
2023-06-15 20.40 21.70 20.20 20.85 0.0M
2023-06-14 20.40 20.45 20.20 20.40 0.0M
2023-06-13 20.40 20.40 20.20 20.30 0.0M
2023-06-12 20.50 20.80 20.40 20.45 0.0M
2023-06-09 20.50 20.55 20.40 20.50 0.0M
2023-06-08 20.40 20.45 20.40 20.40 0.0M
2023-06-07 20.40 20.60 20.35 20.35 0.0M
2023-06-06 20.65 20.65 20.25 20.30 0.0M
2023-06-05 20.30 20.50 20.20 20.30 0.0M
2023-06-02 20.20 20.85 20.20 20.30 0.0M
2023-06-01 20.00 20.15 20.00 20.15 0.0M
2023-05-31 20.20 20.35 20.05 20.10 0.0M
2023-05-30 20.10 20.20 20.05 20.10 0.0M
2023-05-29 20.20 20.30 20.05 20.05 0.0M
2023-05-26 20.20 20.20 19.90 19.95 0.0M
2023-05-25 20.30 20.30 20.10 20.15 0.0M
2023-05-24 20.20 20.45 20.20 20.20 0.0M
2023-05-23 20.25 20.30 20.10 20.25 0.0M
2023-05-22 20.15 20.45 20.00 20.30 0.0M
2023-05-19 20.75 20.80 20.15 20.15 0.0M
2023-05-18 20.60 20.80 20.30 20.30 0.0M
2023-05-17 20.65 21.05 20.40 20.40 0.0M
2023-05-16 20.55 20.80 20.40 20.60 0.0M
2023-05-15 20.65 20.85 20.35 20.55 0.0M
2023-05-12 20.75 21.10 20.60 20.65 0.0M
2023-05-11 20.70 20.85 20.50 20.75 0.0M
2023-05-10 20.50 21.00 20.45 20.90 0.0M
2023-05-09 21.40 21.40 20.40 20.50 0.0M
2023-05-08 21.95 21.95 21.40 21.40 0.0M
2023-05-05 21.95 22.20 21.40 21.95 0.0M
2023-05-04 21.95 22.30 21.50 21.85 0.0M
2023-05-03 22.10 22.30 21.70 21.90 0.0M
2023-05-02 21.35 22.40 21.35 22.20 0.0M
2023-04-28 20.60 22.30 20.60 21.20 0.0M
2023-04-27 20.10 20.60 20.10 20.50 0.0M
2023-04-26 20.15 20.40 20.00 20.15 0.0M
2023-04-25 20.20 20.70 19.95 20.15 0.0M
2023-04-24 20.50 20.65 19.95 20.20 0.0M
2023-04-21 20.40 20.85 20.35 20.50 0.0M
2023-04-20 20.20 20.70 19.85 20.25 0.0M
2023-04-19 19.75 20.20 19.55 19.90 0.0M
2023-04-18 20.05 20.10 19.30 19.55 0.0M
2023-04-17 19.10 20.40 18.70 19.90 0.0M
2023-04-14 19.15 19.25 19.00 19.05 0.0M
2023-04-13 19.30 19.30 19.10 19.10 0.0M
2023-04-12 19.45 19.45 19.20 19.20 0.0M
2023-04-11 19.20 19.45 19.00 19.45 0.0M
2023-04-10 19.10 19.50 19.05 19.10 0.0M
2023-04-07 18.90 19.15 18.90 19.05 0.0M
2023-04-06 18.70 19.10 18.65 18.80 0.0M
2023-03-31 18.60 18.80 18.60 18.70 0.0M
2023-03-30 18.65 18.80 18.50 18.55 0.0M
2023-03-29 19.00 19.30 18.50 18.50 0.0M
2023-03-28 18.95 19.00 18.70 18.70 0.0M
2023-03-27 19.35 19.35 18.90 18.95 0.0M
2023-03-24 19.50 19.90 19.05 19.05 0.0M
2023-03-23 19.40 19.60 19.15 19.30 0.0M
2023-03-22 19.40 19.55 19.20 19.25 0.0M
2023-03-21 19.90 20.10 19.30 19.30 0.0M
2023-03-20 18.85 20.40 18.85 19.75 0.0M
2023-03-17 18.30 18.80 18.30 18.65 0.0M
2023-03-16 18.40 18.60 18.15 18.15 0.0M
2023-03-15 18.60 18.70 18.55 18.55 0.0M
2023-03-14 18.45 18.65 18.30 18.55 0.0M
2023-03-13 18.75 18.75 18.15 18.45 0.0M
2023-03-10 19.10 19.10 18.75 18.75 0.0M
2023-03-09 19.65 19.65 19.15 19.15 0.0M
2023-03-08 19.70 19.75 19.30 19.30 0.0M
2023-03-07 19.20 20.25 19.20 19.60 0.0M
2023-03-06 19.15 19.25 19.05 19.05 0.0M
2023-03-03 19.15 19.40 19.00 19.05 0.0M
2023-03-02 18.50 19.35 18.50 19.00 0.0M
2023-03-01 18.80 18.85 18.50 18.50 0.0M
2023-02-24 19.30 19.30 18.80 18.80 0.0M
2023-02-23 18.95 19.05 18.10 18.90 0.0M
2023-02-22 19.55 19.55 18.70 18.85 0.0M
2023-02-21 19.30 19.55 19.15 19.55 0.0M
2023-02-20 19.40 19.40 19.15 19.30 0.0M
2023-02-17 19.55 19.55 19.35 19.40 0.0M
2023-02-16 19.95 19.95 19.70 19.70 0.0M
2023-02-15 19.85 19.85 19.80 19.85 0.0M
2023-02-14 20.00 20.30 19.85 19.85 0.0M
2023-02-13 19.50 20.15 19.15 19.95 0.0M
2023-02-10 20.15 20.15 19.50 19.55 0.0M
2023-02-09 20.25 20.30 20.15 20.15 0.0M
2023-02-08 20.55 20.60 20.20 20.20 0.0M
2023-02-07 20.55 20.70 20.15 20.35 0.0M
2023-02-06 20.60 20.95 20.40 20.55 0.0M
2023-02-03 20.30 20.85 20.20 20.60 0.0M
2023-02-02 20.50 20.50 20.20 20.25 0.0M
2023-02-01 20.80 20.80 20.30 20.45 0.0M
2023-01-31 20.70 20.90 20.40 20.40 0.0M
2023-01-30 21.00 21.00 20.40 20.75 0.0M
2023-01-17 20.25 20.95 20.15 20.95 0.0M
2023-01-16 20.65 20.65 20.10 20.30 0.0M
2023-01-13 20.45 20.70 20.45 20.45 0.0M
2023-01-12 21.00 21.00 20.45 20.45 0.0M
2023-01-11 20.65 21.00 20.50 21.00 0.0M
2023-01-10 21.00 21.20 20.40 20.75 0.0M
2023-01-09 21.05 21.15 20.50 21.00 0.0M
2023-01-06 21.45 21.45 20.90 21.00 0.0M
2023-01-05 21.85 22.35 21.25 21.35 0.0M
2023-01-04 21.90 22.30 21.75 21.75 0.0M
2023-01-03 22.55 22.55 21.85 21.90 0.0M