Far Eastern International Bank (2845)

2845
🏛️ 대만 →
12.40
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 10.85 10.85 10.75 10.75 3.0M
2021-12-29 10.80 10.85 10.75 10.85 5.9M
2021-12-28 10.75 10.80 10.70 10.80 3.5M
2021-12-27 10.70 10.75 10.70 10.70 1.5M
2021-12-24 10.75 10.75 10.70 10.70 4.6M
2021-12-23 10.65 10.70 10.65 10.70 2.8M
2021-12-22 10.65 10.70 10.60 10.65 4.2M
2021-12-21 10.60 10.65 10.55 10.60 2.9M
2021-12-20 10.55 10.60 10.50 10.55 2.2M
2021-12-17 10.55 10.60 10.50 10.50 3.0M
2021-12-16 10.55 10.55 10.50 10.50 1.2M
2021-12-15 10.55 10.60 10.50 10.50 1.7M
2021-12-14 10.60 10.60 10.50 10.50 2.5M
2021-12-13 10.65 10.70 10.60 10.60 3.5M
2021-12-10 10.65 10.65 10.60 10.65 2.1M
2021-12-09 10.60 10.65 10.60 10.65 1.4M
2021-12-08 10.55 10.65 10.55 10.60 3.0M
2021-12-07 10.55 10.60 10.50 10.55 2.4M
2021-12-06 10.50 10.55 10.45 10.55 2.5M
2021-12-03 10.50 10.55 10.45 10.55 2.8M
2021-12-02 10.45 10.50 10.40 10.45 3.2M
2021-12-01 10.45 10.50 10.40 10.50 8.0M
2021-11-30 10.50 10.55 10.50 10.50 2.7M
2021-11-29 10.45 10.55 10.40 10.50 3.8M
2021-11-26 10.60 10.60 10.50 10.55 3.9M
2021-11-25 10.70 10.70 10.55 10.60 8.2M
2021-11-24 10.70 10.70 10.65 10.70 4.6M
2021-11-23 10.75 10.75 10.65 10.70 5.6M
2021-11-22 10.75 10.80 10.70 10.80 3.0M
2021-11-19 10.90 10.90 10.70 10.75 5.5M
2021-11-18 10.75 10.85 10.70 10.85 7.2M
2021-11-17 10.60 10.75 10.60 10.75 7.1M
2021-11-16 10.60 10.65 10.55 10.60 3.2M
2021-11-15 10.55 10.60 10.50 10.60 4.5M
2021-11-12 10.50 10.55 10.50 10.55 2.4M
2021-11-11 10.50 10.55 10.50 10.50 1.1M
2021-11-10 10.50 10.55 10.45 10.55 1.3M
2021-11-09 10.55 10.55 10.45 10.50 2.6M
2021-11-08 10.50 10.55 10.45 10.55 2.1M
2021-11-05 10.45 10.50 10.40 10.50 3.6M
2021-11-04 10.50 10.55 10.45 10.45 2.3M
2021-11-03 10.50 10.55 10.45 10.50 2.2M
2021-11-02 10.50 10.55 10.45 10.50 2.4M
2021-11-01 10.45 10.50 10.45 10.45 2.0M
2021-10-29 10.50 10.55 10.45 10.45 1.7M
2021-10-28 10.55 10.55 10.45 10.50 1.8M
2021-10-27 10.55 10.55 10.50 10.55 2.4M
2021-10-26 10.55 10.55 10.50 10.55 8.3M
2021-10-25 10.50 10.55 10.45 10.50 1.8M
2021-10-22 10.55 10.55 10.45 10.50 3.4M
2021-10-21 10.50 10.55 10.45 10.55 9.6M
2021-10-20 10.45 10.50 10.45 10.50 2.2M
2021-10-19 10.45 10.50 10.40 10.45 2.7M
2021-10-18 10.45 10.45 10.40 10.45 2.3M
2021-10-15 10.40 10.45 10.40 10.40 3.6M
2021-10-14 10.45 10.45 10.35 10.40 2.4M
2021-10-13 10.40 10.45 10.35 10.40 2.7M
2021-10-12 10.40 10.45 10.35 10.45 4.9M
2021-10-08 10.50 10.50 10.40 10.50 1.3M
2021-10-07 10.45 10.50 10.40 10.45 1.8M
2021-10-06 10.40 10.45 10.35 10.45 3.5M
2021-10-05 10.35 10.45 10.35 10.35 3.1M
2021-10-04 10.45 10.45 10.35 10.40 2.1M
2021-10-01 10.40 10.45 10.35 10.35 5.4M
2021-09-30 10.40 10.50 10.40 10.45 1.8M
2021-09-29 10.50 10.50 10.40 10.40 4.5M
2021-09-28 10.45 10.50 10.45 10.50 0.8M
2021-09-27 10.50 10.55 10.45 10.45 2.8M
2021-09-24 10.50 10.55 10.45 10.50 3.9M
2021-09-23 10.35 10.50 10.35 10.45 3.6M
2021-09-22 10.40 10.45 10.30 10.35 10.0M
2021-09-17 10.65 10.65 10.50 10.50 29.0M
2021-09-16 10.84 10.89 10.79 10.89 15.3M
2021-09-15 10.89 10.89 10.84 10.84 11.7M
2021-09-14 11.10 11.15 11.10 11.10 7.1M
2021-09-13 11.00 11.10 11.00 11.10 8.7M
2021-09-10 11.00 11.05 11.00 11.00 3.9M
2021-09-09 10.95 11.05 10.95 11.00 4.4M
2021-09-08 11.05 11.10 11.00 11.00 5.1M
2021-09-07 11.00 11.10 11.00 11.10 5.0M
2021-09-06 11.10 11.10 11.00 11.00 2.9M
2021-09-03 11.00 11.10 11.00 11.10 3.6M
2021-09-02 11.05 11.10 10.95 10.95 4.6M
2021-09-01 11.05 11.15 11.00 11.10 7.9M
2021-08-31 10.95 11.05 10.90 11.00 6.9M
2021-08-30 10.85 10.95 10.85 10.95 6.0M
2021-08-27 10.70 10.85 10.70 10.85 6.9M
2021-08-26 10.70 10.75 10.70 10.70 1.7M
2021-08-25 10.75 10.75 10.70 10.75 1.7M
2021-08-24 10.70 10.75 10.65 10.70 3.6M
2021-08-23 10.70 10.70 10.65 10.70 2.1M
2021-08-20 10.70 10.70 10.60 10.65 2.6M
2021-08-19 10.65 10.70 10.60 10.65 4.1M
2021-08-18 10.70 10.70 10.60 10.70 4.0M
2021-08-17 10.70 10.70 10.65 10.65 2.7M
2021-08-16 10.70 10.75 10.60 10.65 3.7M
2021-08-13 10.70 10.75 10.65 10.70 3.4M
2021-08-12 10.75 10.80 10.70 10.75 2.3M
2021-08-11 10.70 10.80 10.70 10.75 4.6M
2021-08-10 10.70 10.75 10.65 10.70 4.8M
2021-08-09 10.75 10.75 10.65 10.75 4.1M
2021-08-06 10.75 10.75 10.70 10.70 1.6M
2021-08-05 10.75 10.80 10.70 10.75 1.4M
2021-08-04 10.75 10.80 10.70 10.80 2.3M
2021-08-03 10.75 10.80 10.70 10.75 1.5M
2021-08-02 10.70 10.80 10.70 10.80 1.9M
2021-07-30 10.70 10.75 10.70 10.75 1.8M
2021-07-29 10.70 10.80 10.65 10.80 4.3M
2021-07-28 10.75 10.80 10.60 10.65 4.0M
2021-07-27 10.75 10.80 10.70 10.75 1.9M
2021-07-26 10.80 10.85 10.75 10.75 2.2M
2021-07-23 10.80 10.85 10.75 10.80 4.8M
2021-07-22 10.70 10.80 10.70 10.75 4.7M
2021-07-21 10.65 10.80 10.65 10.70 7.1M
2021-07-20 10.65 10.70 10.60 10.65 4.0M
2021-07-19 10.65 10.75 10.65 10.70 3.5M
2021-07-16 10.65 10.75 10.60 10.70 4.2M
2021-07-15 10.60 10.70 10.60 10.65 2.6M
2021-07-14 10.65 10.65 10.60 10.60 2.4M
2021-07-13 10.65 10.65 10.60 10.60 4.4M
2021-07-12 10.65 10.70 10.60 10.65 2.7M
2021-07-09 10.60 10.65 10.55 10.60 3.6M
2021-07-08 10.65 10.70 10.60 10.65 2.1M
2021-07-07 10.65 10.65 10.60 10.65 2.1M
2021-07-06 10.65 10.70 10.60 10.65 2.0M
2021-07-05 10.60 10.65 10.60 10.65 2.5M
2021-07-02 10.55 10.60 10.55 10.55 1.4M
2021-07-01 10.60 10.60 10.55 10.60 1.4M
2021-06-30 10.60 10.65 10.55 10.60 2.3M
2021-06-29 10.60 10.65 10.55 10.60 3.3M
2021-06-28 10.55 10.60 10.55 10.60 2.2M
2021-06-25 10.55 10.60 10.55 10.55 1.7M
2021-06-24 10.60 10.60 10.50 10.55 2.6M
2021-06-23 10.50 10.60 10.50 10.60 3.2M
2021-06-22 10.50 10.55 10.45 10.50 3.1M
2021-06-21 10.50 10.55 10.40 10.45 4.7M
2021-06-18 10.50 10.60 10.50 10.50 3.9M
2021-06-17 10.55 10.55 10.50 10.50 1.5M
2021-06-16 10.50 10.55 10.50 10.55 4.4M
2021-06-15 10.60 10.60 10.50 10.50 2.6M
2021-06-11 10.60 10.60 10.50 10.60 2.5M
2021-06-10 10.50 10.60 10.50 10.60 2.2M
2021-06-09 10.55 10.55 10.50 10.50 1.0M
2021-06-08 10.55 10.60 10.50 10.55 2.1M
2021-06-07 10.55 10.60 10.45 10.50 4.1M
2021-06-04 10.60 10.65 10.55 10.55 1.4M
2021-06-03 10.65 10.70 10.60 10.65 1.7M
2021-06-02 10.60 10.65 10.55 10.65 3.6M
2021-06-01 10.55 10.60 10.50 10.60 2.5M
2021-05-31 10.50 10.60 10.45 10.50 2.6M
2021-05-28 10.40 10.55 10.40 10.55 5.5M
2021-05-27 10.40 10.45 10.35 10.40 6.5M
2021-05-26 10.50 10.50 10.40 10.45 2.3M
2021-05-25 10.40 10.50 10.35 10.50 3.6M
2021-05-24 10.40 10.45 10.35 10.40 2.3M
2021-05-21 10.35 10.45 10.35 10.45 3.3M
2021-05-20 10.40 10.40 10.25 10.30 6.9M
2021-05-19 10.40 10.45 10.35 10.40 5.3M
2021-05-18 10.30 10.55 10.30 10.45 6.4M
2021-05-17 10.30 10.45 10.20 10.30 11.8M
2021-05-14 10.55 10.60 10.45 10.60 6.1M
2021-05-13 10.40 10.60 10.30 10.50 9.8M
2021-05-12 10.90 10.95 10.40 10.50 23.9M
2021-05-11 11.10 11.10 10.85 10.95 9.9M
2021-05-10 11.05 11.20 11.00 11.15 13.2M
2021-05-07 11.00 11.10 11.00 11.00 7.1M
2021-05-06 10.90 11.00 10.85 10.90 6.1M
2021-05-05 10.85 10.95 10.80 10.90 5.1M
2021-05-04 11.05 11.10 10.80 10.85 8.3M
2021-05-03 11.15 11.20 11.00 11.00 9.6M
2021-04-29 11.15 11.20 11.10 11.15 6.1M
2021-04-28 11.10 11.15 11.00 11.15 5.3M
2021-04-27 11.10 11.15 11.00 11.10 6.0M
2021-04-26 10.95 11.15 10.95 11.05 10.8M
2021-04-23 10.95 11.00 10.90 10.95 4.3M
2021-04-22 11.00 11.10 10.90 10.95 9.4M
2021-04-21 10.95 11.00 10.85 10.95 5.1M
2021-04-20 11.05 11.10 10.90 11.00 5.9M
2021-04-19 10.80 11.05 10.75 11.05 20.8M
2021-04-16 10.75 10.80 10.70 10.80 3.8M
2021-04-15 10.65 10.75 10.65 10.75 5.5M
2021-04-14 10.70 10.70 10.60 10.65 4.6M
2021-04-13 10.65 10.75 10.65 10.70 6.6M
2021-04-12 10.65 10.70 10.60 10.65 6.1M
2021-04-09 10.65 10.70 10.60 10.60 7.5M
2021-04-08 10.60 10.65 10.60 10.65 3.4M
2021-04-07 10.65 10.70 10.60 10.65 3.6M
2021-04-06 10.75 10.75 10.65 10.65 4.4M
2021-04-01 10.70 10.75 10.65 10.75 3.6M
2021-03-31 10.75 10.75 10.65 10.70 3.3M
2021-03-30 10.75 10.75 10.65 10.75 4.4M
2021-03-29 10.75 10.75 10.70 10.75 7.6M
2021-03-26 10.80 10.85 10.75 10.85 3.8M
2021-03-25 10.70 10.80 10.70 10.80 3.0M
2021-03-24 10.70 10.70 10.65 10.70 2.7M
2021-03-23 10.65 10.70 10.60 10.65 2.5M
2021-03-22 10.55 10.70 10.55 10.65 5.9M
2021-03-19 10.75 10.75 10.50 10.50 11.5M
2021-03-18 10.80 10.85 10.75 10.80 2.3M
2021-03-17 10.85 10.85 10.75 10.75 2.9M
2021-03-16 10.80 10.90 10.75 10.85 5.0M
2021-03-15 10.75 10.85 10.75 10.80 3.1M
2021-03-12 10.80 10.80 10.75 10.80 1.8M
2021-03-11 10.80 10.85 10.75 10.75 3.1M
2021-03-10 10.80 10.85 10.75 10.75 2.6M
2021-03-09 10.70 10.80 10.65 10.80 5.5M
2021-03-08 10.70 10.75 10.60 10.60 3.1M
2021-03-05 10.60 10.65 10.55 10.65 1.5M
2021-03-04 10.65 10.75 10.55 10.70 3.8M
2021-03-03 10.65 10.75 10.60 10.70 4.0M
2021-03-02 10.65 10.70 10.60 10.60 2.1M
2021-02-26 10.65 10.70 10.50 10.65 4.8M
2021-02-25 10.65 10.75 10.65 10.75 3.7M
2021-02-24 10.60 10.70 10.55 10.65 4.9M
2021-02-23 10.55 10.60 10.50 10.60 3.8M
2021-02-22 10.50 10.55 10.45 10.55 2.6M
2021-02-19 10.45 10.50 10.40 10.45 1.6M
2021-02-18 10.45 10.50 10.45 10.50 1.9M
2021-02-17 10.35 10.45 10.35 10.45 4.6M
2021-02-05 10.30 10.35 10.30 10.35 2.0M
2021-02-04 10.30 10.35 10.30 10.30 1.3M
2021-02-03 10.40 10.40 10.30 10.35 2.0M
2021-02-02 10.30 10.40 10.25 10.35 1.5M
2021-02-01 10.25 10.35 10.25 10.35 1.7M
2021-01-29 10.25 10.30 10.20 10.25 3.2M
2021-01-28 10.30 10.30 10.20 10.25 3.4M
2021-01-27 10.35 10.40 10.30 10.30 2.4M
2021-01-26 10.30 10.40 10.30 10.30 3.2M
2021-01-25 10.30 10.40 10.30 10.40 2.8M
2021-01-22 10.35 10.40 10.30 10.30 3.7M
2021-01-21 10.40 10.45 10.35 10.35 3.1M
2021-01-20 10.55 10.55 10.35 10.35 6.5M
2021-01-19 10.55 10.60 10.50 10.60 2.6M
2021-01-18 10.55 10.55 10.45 10.55 2.9M
2021-01-15 10.65 10.65 10.55 10.55 3.8M
2021-01-14 10.65 10.70 10.60 10.70 3.1M
2021-01-13 10.65 10.75 10.60 10.65 3.6M
2021-01-12 10.70 10.75 10.60 10.65 4.7M
2021-01-11 10.80 10.90 10.75 10.80 3.7M
2021-01-08 10.70 10.90 10.70 10.85 4.9M
2021-01-07 10.75 10.75 10.70 10.75 1.6M
2021-01-06 10.75 10.80 10.70 10.75 3.3M
2021-01-05 10.80 10.80 10.70 10.75 2.1M
2021-01-04 10.80 10.80 10.70 10.80 3.1M