Formosa Advanced Technologies Co Ltd (8131)

8131
🏛️ 대만 →
31.55
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 38.45 38.45 38.05 38.30 0.1M
2022-12-29 38.00 38.45 37.85 38.45 0.2M
2022-12-28 38.30 38.35 38.00 38.25 0.2M
2022-12-27 38.55 38.65 38.30 38.45 0.2M
2022-12-26 38.30 38.40 38.15 38.25 0.1M
2022-12-23 38.45 38.55 38.05 38.40 0.3M
2022-12-22 38.75 38.80 38.65 38.70 0.2M
2022-12-21 38.85 39.00 38.70 38.70 0.2M
2022-12-20 39.20 39.20 38.70 39.00 0.3M
2022-12-19 38.90 39.20 38.75 39.20 0.2M
2022-12-16 39.25 39.30 38.85 39.30 0.3M
2022-12-15 39.30 39.35 39.10 39.25 0.3M
2022-12-14 39.05 39.35 39.05 39.20 0.4M
2022-12-13 38.60 38.95 38.60 38.95 0.2M
2022-12-12 38.60 38.65 38.30 38.60 0.1M
2022-12-09 38.70 38.90 38.60 38.75 0.1M
2022-12-08 38.80 38.80 38.50 38.60 0.2M
2022-12-07 38.90 39.10 38.70 38.80 0.2M
2022-12-06 39.55 39.55 39.00 39.10 0.2M
2022-12-05 39.60 39.70 39.50 39.60 0.1M
2022-12-02 39.70 39.70 39.45 39.70 0.2M
2022-12-01 39.75 39.75 39.40 39.55 0.4M
2022-11-30 39.10 39.70 38.95 39.70 0.5M
2022-11-29 39.25 39.25 38.95 39.20 0.1M
2022-11-28 39.10 39.35 38.95 39.05 0.1M
2022-11-25 39.40 39.50 39.20 39.40 0.1M
2022-11-24 39.20 39.50 39.20 39.40 0.4M
2022-11-23 39.25 39.25 38.95 39.00 0.1M
2022-11-22 38.85 39.00 38.65 38.95 0.1M
2022-11-21 39.00 39.00 38.80 38.80 0.2M
2022-11-18 38.95 39.10 38.80 39.00 0.2M
2022-11-17 39.15 39.25 38.90 38.95 0.1M
2022-11-16 39.30 39.40 38.75 38.85 0.5M
2022-11-15 39.30 39.30 38.90 39.30 0.3M
2022-11-14 39.50 39.70 38.95 39.35 0.7M
2022-11-11 39.65 40.15 39.10 39.35 0.7M
2022-11-10 39.00 39.45 38.90 39.30 0.4M
2022-11-09 38.80 39.25 38.75 39.00 0.4M
2022-11-08 38.90 39.00 38.60 38.80 0.3M
2022-11-07 38.85 38.90 38.70 38.80 0.3M
2022-11-04 38.50 38.80 38.30 38.80 0.3M
2022-11-03 38.40 38.60 38.00 38.55 0.6M
2022-11-02 37.85 38.00 37.80 37.95 0.1M
2022-11-01 37.60 38.00 37.60 37.75 0.1M
2022-10-31 37.50 37.80 37.35 37.60 0.1M
2022-10-28 37.30 37.70 37.25 37.30 0.3M
2022-10-27 37.10 37.35 37.10 37.20 0.2M
2022-10-26 37.05 37.25 36.80 37.20 0.2M
2022-10-25 37.25 37.45 36.65 36.90 0.3M
2022-10-24 37.10 37.50 36.90 37.00 0.3M
2022-10-21 37.65 37.65 36.60 36.70 0.6M
2022-10-20 36.00 38.85 35.35 38.85 1.6M
2022-10-19 35.95 36.30 35.95 36.15 0.3M
2022-10-18 35.95 36.00 35.55 36.00 0.2M
2022-10-17 35.80 35.80 35.20 35.65 0.2M
2022-10-14 35.20 35.95 35.20 35.90 0.6M
2022-10-13 36.10 36.10 35.00 35.05 0.7M
2022-10-12 36.25 36.25 35.95 36.00 0.6M
2022-10-11 36.60 36.60 36.10 36.35 0.5M
2022-10-07 37.40 37.40 36.75 36.90 0.6M
2022-10-06 37.75 37.75 37.05 37.25 0.3M
2022-10-05 37.50 37.75 37.45 37.50 0.1M
2022-10-04 37.10 37.50 37.10 37.40 0.3M
2022-10-03 36.85 37.20 36.85 36.95 0.1M
2022-09-30 36.95 37.15 36.75 37.00 0.2M
2022-09-29 37.15 37.25 36.85 36.95 0.2M
2022-09-28 37.35 37.50 36.85 36.90 0.2M
2022-09-27 37.50 37.55 37.05 37.35 0.1M
2022-09-26 37.80 37.80 37.15 37.25 0.4M
2022-09-23 38.00 38.10 37.90 37.90 0.1M
2022-09-22 37.90 38.25 37.65 38.00 0.2M
2022-09-21 38.30 38.40 37.95 37.95 0.3M
2022-09-20 38.50 38.50 38.25 38.40 0.1M
2022-09-19 38.50 38.50 38.30 38.30 0.1M
2022-09-16 38.50 38.65 38.30 38.50 0.1M
2022-09-15 38.85 38.85 38.50 38.60 0.1M
2022-09-14 38.30 38.70 38.20 38.65 0.2M
2022-09-13 38.80 39.00 38.50 38.65 0.2M
2022-09-12 38.60 38.80 38.45 38.70 0.2M
2022-09-08 38.60 38.60 38.15 38.30 0.2M
2022-09-07 38.30 38.30 38.10 38.20 0.2M
2022-09-06 38.60 38.85 38.25 38.25 0.2M
2022-09-05 38.50 38.85 38.40 38.50 0.3M
2022-09-02 38.65 38.65 38.45 38.45 0.2M
2022-09-01 38.55 38.70 38.25 38.70 0.2M
2022-08-31 38.60 38.80 38.55 38.70 0.1M
2022-08-30 38.50 38.75 38.50 38.60 0.1M
2022-08-29 38.40 38.65 38.05 38.45 0.3M
2022-08-26 39.00 39.00 38.80 38.85 0.1M
2022-08-25 38.65 39.05 38.60 39.00 0.1M
2022-08-24 38.60 38.65 38.45 38.55 0.2M
2022-08-23 39.00 39.00 38.60 38.60 0.3M
2022-08-22 39.00 39.20 38.95 39.05 0.3M
2022-08-19 38.85 39.60 38.85 39.40 0.5M
2022-08-18 38.60 38.90 38.50 38.80 0.1M
2022-08-17 38.70 38.90 38.50 38.50 0.2M
2022-08-16 39.00 39.05 38.80 38.85 0.2M
2022-08-15 39.00 39.05 38.70 39.00 0.3M
2022-08-12 38.40 39.05 38.10 38.85 0.7M
2022-08-11 38.10 38.40 38.05 38.15 0.3M
2022-08-10 38.30 38.30 38.00 38.00 0.2M
2022-08-09 38.05 38.30 38.00 38.25 0.2M
2022-08-08 38.00 38.20 37.65 38.05 0.2M
2022-08-05 37.95 38.20 37.80 38.00 0.3M
2022-08-04 37.30 37.80 37.25 37.70 0.5M
2022-08-03 36.90 37.15 36.90 37.00 0.1M
2022-08-02 36.95 37.20 36.90 36.90 0.4M
2022-08-01 36.85 37.15 36.85 37.10 0.2M
2022-07-29 37.00 37.10 36.80 36.85 0.2M
2022-07-28 37.00 37.00 36.75 36.85 0.1M
2022-07-27 36.65 36.75 36.55 36.75 0.1M
2022-07-26 36.50 36.70 36.30 36.40 0.2M
2022-07-25 36.40 36.75 36.30 36.35 0.3M
2022-07-22 36.55 36.70 36.50 36.60 0.2M
2022-07-21 36.35 36.70 36.20 36.60 0.1M
2022-07-20 36.70 36.70 36.20 36.30 0.4M
2022-07-19 36.25 36.55 36.20 36.40 0.9M
2022-07-18 37.70 38.25 37.50 38.25 0.8M
2022-07-15 37.10 37.75 37.10 37.65 0.5M
2022-07-14 36.80 37.20 36.75 37.15 0.5M
2022-07-13 36.65 37.20 36.65 36.90 0.5M
2022-07-12 36.80 36.95 36.20 36.45 0.8M
2022-07-11 37.55 37.80 36.90 37.30 0.5M
2022-07-08 37.25 37.75 37.25 37.55 0.2M
2022-07-07 36.90 37.55 36.55 37.15 0.6M
2022-07-06 38.50 38.50 36.95 37.10 1.3M
2022-07-05 39.60 39.60 38.40 38.40 0.8M
2022-07-04 39.10 39.50 38.90 39.05 0.3M
2022-07-01 39.40 39.60 38.50 39.00 0.9M
2022-06-30 39.90 39.90 39.25 39.60 0.5M
2022-06-29 40.25 40.25 39.70 39.90 0.3M
2022-06-28 40.65 40.65 40.40 40.45 0.1M
2022-06-27 40.50 40.85 40.45 40.70 0.2M
2022-06-24 40.70 41.00 40.25 40.25 0.4M
2022-06-23 40.80 41.00 40.10 40.65 0.3M
2022-06-22 41.20 41.20 40.20 40.30 0.3M
2022-06-21 40.00 40.95 40.00 40.95 0.3M
2022-06-20 40.80 40.85 40.20 40.30 0.3M
2022-06-17 40.50 40.80 40.40 40.80 0.2M
2022-06-16 41.25 41.25 40.20 40.55 0.3M
2022-06-15 41.20 41.20 40.85 40.95 0.3M
2022-06-14 40.80 41.00 40.50 40.85 0.3M
2022-06-13 40.85 41.10 40.85 40.90 0.3M
2022-06-10 41.20 41.45 41.10 41.35 0.1M
2022-06-09 41.55 41.60 41.30 41.35 0.2M
2022-06-08 41.40 41.65 41.40 41.55 0.2M
2022-06-07 41.50 41.70 41.35 41.35 0.2M
2022-06-06 41.40 41.65 41.15 41.30 0.3M
2022-06-02 41.15 41.35 40.95 41.35 0.3M
2022-06-01 40.60 41.25 40.60 41.20 0.4M
2022-05-31 40.70 40.85 40.45 40.45 0.3M
2022-05-30 40.50 40.80 40.45 40.70 0.2M
2022-05-27 40.30 40.35 40.15 40.25 0.2M
2022-05-26 40.00 40.30 40.00 40.10 0.1M
2022-05-25 40.00 40.20 39.95 39.95 0.1M
2022-05-24 39.90 40.30 39.90 39.95 0.1M
2022-05-23 40.15 40.30 39.85 40.10 0.1M
2022-05-20 40.15 40.15 39.80 39.90 0.1M
2022-05-19 39.85 40.10 39.65 40.00 0.2M
2022-05-18 40.05 40.45 40.00 40.15 0.2M
2022-05-17 40.00 40.50 39.35 40.20 0.4M
2022-05-16 39.90 40.15 39.25 40.00 0.4M
2022-05-13 39.55 39.90 39.30 39.85 0.2M
2022-05-12 39.45 39.75 39.20 39.35 0.2M
2022-05-11 39.50 39.55 39.25 39.45 0.2M
2022-05-10 39.35 39.50 39.00 39.50 0.2M
2022-05-09 39.75 39.75 39.30 39.45 0.3M
2022-05-06 39.60 39.95 39.60 39.75 0.1M
2022-05-05 40.00 40.40 39.90 40.00 0.3M
2022-05-04 39.25 39.50 39.25 39.45 0.1M
2022-05-03 38.95 39.35 38.85 39.20 0.2M
2022-04-29 38.95 39.10 38.90 38.90 0.2M
2022-04-28 38.70 39.10 38.70 38.85 0.2M
2022-04-27 39.30 39.30 38.60 38.80 0.4M
2022-04-25 39.60 39.65 39.20 39.30 0.3M
2022-04-22 40.10 40.10 39.90 40.10 0.2M
2022-04-21 40.45 40.45 40.05 40.20 0.1M
2022-04-20 39.70 40.40 39.70 40.15 0.2M
2022-04-19 39.60 39.85 39.60 39.70 0.2M
2022-04-18 39.95 39.95 39.55 39.60 0.3M
2022-04-15 40.05 40.10 39.85 39.90 0.2M
2022-04-14 40.50 40.50 40.10 40.30 0.1M
2022-04-13 39.80 40.50 39.80 40.40 0.3M
2022-04-12 40.20 40.20 39.80 39.80 0.5M
2022-04-11 41.10 41.10 40.40 40.40 0.4M
2022-04-08 41.00 41.15 40.85 41.10 0.3M
2022-04-07 41.10 41.20 40.90 40.90 0.4M
2022-04-06 41.00 41.25 41.00 41.10 0.2M
2022-04-01 41.00 41.45 40.95 41.15 0.3M
2022-03-31 41.40 41.75 41.00 41.00 0.4M
2022-03-30 40.95 41.40 40.95 41.35 0.3M
2022-03-29 41.10 41.10 40.90 40.90 0.2M
2022-03-28 41.10 41.30 40.85 41.10 0.2M
2022-03-25 41.20 41.25 40.95 41.20 0.3M
2022-03-24 40.95 41.40 40.90 41.20 0.4M
2022-03-23 41.00 41.20 41.00 41.05 0.2M
2022-03-22 41.10 41.30 40.90 40.95 0.2M
2022-03-21 41.10 41.40 41.10 41.10 0.2M
2022-03-18 41.00 41.15 40.95 41.00 0.2M
2022-03-17 41.15 41.20 40.80 40.95 0.3M
2022-03-16 40.85 40.85 40.40 40.50 0.3M
2022-03-15 41.30 41.30 40.70 40.75 0.3M
2022-03-14 41.40 41.40 41.00 41.15 0.2M
2022-03-11 41.20 41.20 40.80 40.90 0.3M
2022-03-10 41.10 41.15 40.75 41.00 0.4M
2022-03-09 40.30 40.90 40.30 40.70 0.4M
2022-03-08 40.45 40.70 40.25 40.30 0.5M
2022-03-07 40.85 40.90 40.20 40.60 0.7M
2022-03-04 41.20 41.75 41.00 41.20 0.6M
2022-03-03 41.45 41.85 41.10 41.60 0.7M
2022-03-02 40.70 41.25 40.35 41.20 0.9M
2022-03-01 40.20 40.75 40.10 40.70 1.0M
2022-02-25 38.95 39.85 38.95 39.85 0.7M
2022-02-24 39.30 39.30 38.50 38.60 0.8M
2022-02-23 39.10 39.45 39.10 39.45 0.1M
2022-02-22 39.50 39.50 39.00 39.10 0.4M
2022-02-21 39.60 41.15 39.25 39.50 0.9M
2022-02-18 39.30 39.80 39.20 39.60 0.3M
2022-02-17 39.55 39.60 39.25 39.40 0.5M
2022-02-16 39.00 39.40 39.00 39.40 0.2M
2022-02-15 39.05 39.20 38.90 38.90 0.2M
2022-02-14 39.25 39.25 38.90 39.05 0.2M
2022-02-11 39.10 39.40 39.10 39.25 0.1M
2022-02-10 39.40 39.55 39.30 39.40 0.2M
2022-02-09 38.95 39.35 38.95 39.35 0.2M
2022-02-08 38.80 39.05 38.80 38.95 0.2M
2022-02-07 38.65 38.95 38.65 38.80 0.1M
2022-01-26 38.65 38.85 38.60 38.60 0.3M
2022-01-25 39.00 39.00 38.65 38.75 0.3M
2022-01-24 38.85 39.10 38.50 39.05 0.2M
2022-01-21 39.40 39.40 38.85 38.90 0.3M
2022-01-20 39.10 39.70 39.10 39.40 0.5M
2022-01-19 39.00 39.20 38.70 39.10 0.5M
2022-01-18 38.80 39.00 38.75 38.75 0.2M
2022-01-17 38.55 38.80 38.55 38.70 0.3M
2022-01-14 38.85 38.85 38.55 38.60 0.4M
2022-01-13 38.90 38.95 38.60 38.85 0.3M
2022-01-12 38.90 38.95 38.50 38.80 0.3M
2022-01-11 38.90 38.95 38.70 38.70 0.2M
2022-01-10 38.70 38.90 38.70 38.85 0.2M
2022-01-07 38.90 38.90 38.55 38.70 0.2M
2022-01-06 38.55 38.75 38.40 38.50 0.3M
2022-01-05 38.60 38.85 38.45 38.55 0.4M
2022-01-04 38.90 38.90 38.55 38.60 0.3M
2022-01-03 39.10 39.10 38.85 38.90 0.2M