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
2023-12-29 39.30 39.30 39.00 39.00 0.4M
2023-12-28 39.45 39.50 39.20 39.45 0.2M
2023-12-27 39.50 39.55 39.30 39.35 0.3M
2023-12-26 38.95 40.20 38.90 39.50 1.4M
2023-12-25 39.05 39.05 38.90 38.90 0.1M
2023-12-22 39.05 39.05 38.85 38.95 0.1M
2023-12-21 39.10 39.10 38.85 38.85 0.1M
2023-12-20 38.95 39.00 38.80 39.00 0.2M
2023-12-19 39.25 39.25 38.85 38.90 0.2M
2023-12-18 39.35 39.40 39.20 39.25 0.1M
2023-12-15 39.10 39.40 39.10 39.40 0.4M
2023-12-14 38.90 39.15 38.90 39.10 0.3M
2023-12-13 38.95 38.95 38.85 38.90 0.1M
2023-12-12 39.00 39.00 38.85 38.95 0.3M
2023-12-11 39.10 39.10 38.90 39.10 0.2M
2023-12-08 39.00 39.20 38.90 39.10 0.1M
2023-12-07 39.20 39.30 39.00 39.00 0.2M
2023-12-06 39.20 39.30 39.10 39.20 0.1M
2023-12-05 39.20 39.30 39.15 39.20 0.1M
2023-12-04 39.10 39.50 39.10 39.20 0.3M
2023-12-01 39.15 39.20 39.00 39.10 0.2M
2023-11-30 39.10 39.25 39.10 39.15 0.1M
2023-11-29 39.20 39.20 39.00 39.10 0.2M
2023-11-28 39.10 39.20 38.95 39.15 0.2M
2023-11-27 39.20 39.25 39.10 39.10 0.1M
2023-11-24 39.30 39.40 39.15 39.15 0.1M
2023-11-23 39.10 39.50 39.00 39.30 0.2M
2023-11-22 39.05 39.10 39.00 39.05 0.2M
2023-11-21 39.15 39.25 39.05 39.05 0.3M
2023-11-20 39.20 39.35 39.00 39.15 0.2M
2023-11-17 39.05 39.25 38.95 38.95 0.2M
2023-11-16 39.30 39.30 39.00 39.05 0.1M
2023-11-15 39.00 39.25 38.95 39.10 0.3M
2023-11-14 38.80 39.05 38.80 38.90 0.2M
2023-11-13 39.10 39.25 38.80 38.80 0.3M
2023-11-10 39.35 39.35 38.95 39.10 0.1M
2023-11-09 39.00 39.40 38.90 39.40 0.2M
2023-11-08 39.30 39.40 39.10 39.10 0.3M
2023-11-07 39.10 39.25 38.90 39.10 0.1M
2023-11-06 38.90 39.30 38.90 39.10 0.1M
2023-11-03 38.90 39.25 38.85 38.90 0.2M
2023-11-02 38.75 39.10 38.75 38.90 0.1M
2023-11-01 38.80 38.85 38.60 38.70 0.2M
2023-10-31 38.80 38.95 38.65 38.65 0.1M
2023-10-30 39.00 39.00 38.60 38.70 0.2M
2023-10-27 39.30 39.30 39.10 39.10 0.1M
2023-10-26 39.25 39.70 39.15 39.30 0.3M
2023-10-25 39.05 39.30 39.05 39.30 0.2M
2023-10-24 38.90 39.15 38.75 39.00 0.1M
2023-10-23 38.85 39.10 38.80 38.85 0.1M
2023-10-20 38.95 39.20 38.70 38.85 0.2M
2023-10-19 38.95 39.00 38.70 39.00 0.2M
2023-10-18 38.45 39.90 38.40 39.90 0.6M
2023-10-17 38.40 38.55 38.40 38.50 0.1M
2023-10-16 38.45 38.55 38.30 38.40 0.1M
2023-10-13 38.60 38.70 38.50 38.50 0.2M
2023-10-12 38.80 38.80 38.55 38.80 0.2M
2023-10-11 38.40 38.85 38.40 38.80 0.2M
2023-10-06 38.65 38.65 38.35 38.45 0.2M
2023-10-05 38.50 38.65 38.40 38.60 0.1M
2023-10-04 38.50 38.50 38.20 38.25 0.2M
2023-10-03 38.50 38.70 38.45 38.50 0.4M
2023-10-02 38.55 38.60 38.50 38.50 0.3M
2023-09-28 38.75 38.75 38.50 38.55 0.2M
2023-09-27 38.75 38.75 38.45 38.50 0.5M
2023-09-26 39.00 39.00 38.70 38.75 0.3M
2023-09-25 39.10 39.20 38.85 38.85 0.4M
2023-09-22 39.30 39.30 38.80 39.10 0.3M
2023-09-21 39.30 39.35 39.05 39.35 0.2M
2023-09-20 39.95 39.95 39.35 39.35 0.3M
2023-09-19 39.90 40.05 39.70 40.00 0.2M
2023-09-18 39.85 40.15 39.80 40.00 0.2M
2023-09-15 39.60 40.10 39.60 39.85 0.3M
2023-09-14 39.50 39.55 39.35 39.45 0.2M
2023-09-13 39.40 39.50 39.25 39.45 0.1M
2023-09-12 39.30 39.40 39.15 39.35 0.1M
2023-09-11 39.05 39.30 38.90 39.30 0.1M
2023-09-08 39.20 39.25 38.90 39.10 0.3M
2023-09-07 39.75 39.85 39.35 39.40 0.3M
2023-09-06 39.85 39.95 39.75 39.90 0.2M
2023-09-05 39.75 40.00 39.75 39.85 0.1M
2023-09-04 39.40 39.70 39.35 39.65 0.1M
2023-09-01 39.30 39.60 39.30 39.40 0.1M
2023-08-31 39.60 39.60 39.30 39.30 0.1M
2023-08-30 39.50 39.65 39.50 39.55 0.1M
2023-08-29 39.40 39.45 39.30 39.45 0.1M
2023-08-28 39.30 39.40 39.30 39.30 0.1M
2023-08-25 39.55 39.55 39.35 39.40 0.1M
2023-08-24 39.40 39.60 39.35 39.60 0.2M
2023-08-23 39.00 39.35 39.00 39.35 0.1M
2023-08-22 39.30 39.30 38.90 39.05 0.2M
2023-08-21 38.95 39.25 38.90 39.25 0.2M
2023-08-18 38.65 38.95 38.60 38.90 0.2M
2023-08-17 38.65 38.80 38.50 38.70 0.3M
2023-08-16 38.80 38.85 38.65 38.75 0.1M
2023-08-15 38.80 38.90 38.75 38.80 0.2M
2023-08-14 39.30 39.30 38.80 38.85 0.4M
2023-08-11 39.30 39.40 39.10 39.40 0.2M
2023-08-10 39.40 39.40 38.90 39.30 0.5M
2023-08-09 39.40 39.45 39.05 39.45 0.6M
2023-08-08 39.85 39.90 39.25 39.40 0.8M
2023-08-07 40.30 40.30 39.85 39.95 0.5M
2023-08-04 40.15 40.30 39.85 40.30 0.3M
2023-08-02 40.40 40.70 40.20 40.20 0.5M
2023-08-01 40.55 40.65 40.35 40.50 0.2M
2023-07-31 40.65 40.85 40.45 40.50 0.4M
2023-07-28 40.60 40.75 40.35 40.60 0.2M
2023-07-27 40.65 40.90 40.60 40.60 0.2M
2023-07-26 40.90 40.95 40.60 40.60 0.3M
2023-07-25 40.60 40.90 40.60 40.90 0.2M
2023-07-24 41.15 41.15 40.55 40.55 0.6M
2023-07-21 41.55 41.55 41.05 41.10 0.4M
2023-07-20 41.35 41.70 41.25 41.60 0.3M
2023-07-19 41.60 41.80 41.30 41.40 0.3M
2023-07-18 41.85 41.95 41.15 41.65 0.5M
2023-07-17 41.00 41.95 40.50 41.85 1.0M
2023-07-14 40.55 40.90 40.40 40.90 0.5M
2023-07-13 40.75 40.75 40.30 40.40 1.7M
2023-07-12 40.50 40.70 40.20 40.55 1.9M
2023-07-11 43.30 43.70 43.30 43.70 1.3M
2023-07-10 43.55 43.55 43.05 43.25 1.1M
2023-07-07 43.70 43.70 43.50 43.55 0.8M
2023-07-06 43.95 44.20 43.75 44.05 0.8M
2023-07-05 44.00 44.25 43.70 43.80 0.8M
2023-07-04 43.85 44.20 43.80 44.15 0.5M
2023-07-03 43.70 43.95 43.60 43.85 0.4M
2023-06-30 43.80 43.90 43.60 43.80 0.3M
2023-06-29 43.90 43.90 43.70 43.80 0.4M
2023-06-28 44.00 44.00 43.80 43.85 0.3M
2023-06-27 44.05 44.15 43.90 44.00 0.4M
2023-06-26 44.05 44.20 44.00 44.20 0.3M
2023-06-21 44.00 44.20 43.95 44.15 0.3M
2023-06-20 44.10 44.20 43.90 44.00 0.3M
2023-06-19 44.30 44.50 44.30 44.30 0.4M
2023-06-16 44.50 44.55 44.30 44.30 0.6M
2023-06-15 44.05 44.55 44.05 44.50 0.7M
2023-06-14 43.85 44.10 43.85 44.05 0.5M
2023-06-13 43.85 43.95 43.75 43.85 0.3M
2023-06-12 43.70 43.95 43.70 43.85 0.6M
2023-06-09 43.80 43.95 43.65 43.70 1.0M
2023-06-08 43.80 44.10 43.75 43.75 0.5M
2023-06-07 44.00 44.30 43.95 44.00 0.4M
2023-06-06 44.00 44.25 43.80 44.20 0.3M
2023-06-05 44.00 44.25 43.85 44.10 0.5M
2023-06-02 43.55 44.05 43.50 43.85 0.9M
2023-06-01 43.30 43.45 42.90 43.35 0.6M
2023-05-31 42.85 43.20 42.80 43.05 0.4M
2023-05-30 43.30 43.30 42.75 42.90 0.4M
2023-05-29 42.80 43.35 42.80 43.15 0.4M
2023-05-26 42.45 42.75 42.40 42.70 0.3M
2023-05-25 42.25 42.55 42.25 42.50 0.1M
2023-05-24 42.50 42.50 42.30 42.50 0.2M
2023-05-23 42.60 42.60 42.45 42.50 0.2M
2023-05-22 42.50 42.60 42.30 42.60 0.4M
2023-05-19 42.30 42.55 42.30 42.50 0.3M
2023-05-18 42.20 42.50 42.10 42.40 0.4M
2023-05-17 42.10 42.60 42.00 42.40 0.7M
2023-05-16 41.75 42.10 41.75 42.00 0.4M
2023-05-15 41.90 41.90 41.55 41.75 0.4M
2023-05-12 41.65 41.90 41.55 41.85 0.2M
2023-05-11 42.10 42.10 41.60 41.65 0.5M
2023-05-10 41.75 42.10 41.60 42.10 0.4M
2023-05-09 42.30 42.30 41.80 41.85 0.5M
2023-05-08 42.40 42.40 42.00 42.30 0.4M
2023-05-05 42.50 42.55 42.10 42.40 0.3M
2023-05-04 42.70 42.70 41.95 42.45 0.6M
2023-05-03 43.15 43.15 42.60 42.85 0.4M
2023-05-02 43.35 43.40 43.15 43.25 0.2M
2023-04-28 43.00 43.45 43.00 43.40 0.2M
2023-04-27 43.15 43.15 42.95 43.00 0.1M
2023-04-26 42.70 43.35 42.65 43.20 0.3M
2023-04-25 43.35 43.35 42.70 42.90 0.3M
2023-04-24 43.15 43.45 43.05 43.35 0.1M
2023-04-21 43.50 43.50 42.90 43.30 0.5M
2023-04-20 44.10 44.10 43.60 43.60 0.4M
2023-04-19 44.80 44.80 44.10 44.10 0.3M
2023-04-18 44.65 44.90 44.45 44.65 0.4M
2023-04-17 44.15 44.60 44.10 44.50 0.6M
2023-04-14 44.20 44.30 44.10 44.20 0.2M
2023-04-13 44.55 44.55 44.10 44.15 0.2M
2023-04-12 44.60 44.60 44.25 44.30 0.2M
2023-04-11 44.15 44.35 44.15 44.30 0.2M
2023-04-10 44.10 44.30 43.90 44.10 0.4M
2023-04-07 44.35 44.45 44.15 44.20 0.3M
2023-04-06 44.90 44.90 44.20 44.50 0.2M
2023-03-31 44.85 44.90 44.45 44.50 0.3M
2023-03-30 44.40 45.30 44.40 44.85 0.8M
2023-03-29 44.10 44.50 44.00 44.35 0.4M
2023-03-28 44.40 44.40 44.05 44.05 0.2M
2023-03-27 44.60 44.60 44.40 44.40 0.2M
2023-03-24 44.35 44.65 44.25 44.60 0.3M
2023-03-23 44.10 44.40 44.00 44.35 0.3M
2023-03-22 44.60 44.65 44.10 44.15 0.3M
2023-03-21 44.00 44.40 43.90 44.40 0.4M
2023-03-20 43.40 44.00 43.40 43.80 0.3M
2023-03-17 43.45 43.70 43.30 43.40 0.3M
2023-03-16 43.55 43.55 42.80 43.05 0.8M
2023-03-15 44.30 44.30 43.30 43.60 0.6M
2023-03-14 44.60 44.60 43.85 43.90 0.4M
2023-03-13 44.00 44.45 43.65 44.35 0.7M
2023-03-10 44.50 44.80 44.00 44.05 0.8M
2023-03-09 44.00 44.80 43.95 44.70 1.1M
2023-03-08 43.40 44.05 43.25 44.00 1.0M
2023-03-07 43.35 43.35 42.85 43.20 0.6M
2023-03-06 43.50 43.50 43.30 43.35 0.5M
2023-03-03 43.05 43.30 43.05 43.25 0.5M
2023-03-02 43.15 43.15 42.80 43.05 0.6M
2023-03-01 43.00 43.40 42.70 43.15 0.7M
2023-02-24 42.85 43.00 42.45 43.00 0.8M
2023-02-23 41.70 42.90 41.70 42.60 1.4M
2023-02-22 41.20 41.35 41.00 41.25 0.3M
2023-02-21 41.10 41.25 40.90 41.25 0.2M
2023-02-20 40.80 41.00 40.75 40.90 0.2M
2023-02-17 40.70 40.90 40.50 40.75 0.1M
2023-02-16 40.95 40.95 40.65 40.70 0.2M
2023-02-15 41.00 41.15 40.30 40.75 0.4M
2023-02-14 41.10 41.35 40.95 41.00 0.3M
2023-02-13 41.15 41.30 40.75 41.10 0.3M
2023-02-10 40.80 41.30 40.75 41.15 0.5M
2023-02-09 40.95 41.00 40.80 40.80 0.3M
2023-02-08 41.00 41.25 40.85 40.95 0.3M
2023-02-07 40.50 41.10 40.50 41.05 0.4M
2023-02-06 40.90 41.25 40.65 40.70 0.5M
2023-02-03 40.35 40.90 40.35 40.90 0.6M
2023-02-02 40.30 40.50 40.30 40.35 0.3M
2023-02-01 40.05 40.20 40.00 40.20 0.3M
2023-01-31 39.85 40.15 39.85 40.05 0.5M
2023-01-30 39.75 39.95 39.75 39.85 0.4M
2023-01-17 39.50 39.60 39.35 39.50 0.1M
2023-01-16 39.45 39.55 39.45 39.50 0.1M
2023-01-13 39.50 39.55 39.40 39.45 0.1M
2023-01-12 39.60 39.60 39.30 39.50 0.1M
2023-01-11 39.50 39.55 39.35 39.50 0.2M
2023-01-10 39.50 39.50 39.30 39.30 0.2M
2023-01-09 39.00 39.35 39.00 39.35 0.3M
2023-01-06 38.55 38.80 38.50 38.80 0.1M
2023-01-05 38.55 38.60 38.50 38.60 0.1M
2023-01-04 38.50 38.50 38.20 38.40 0.1M
2023-01-03 38.00 38.50 37.95 38.30 0.2M