Formosa Optical Technology Co Ltd (5312)

5312
🏛️ 대만 →
97.40
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 60.00 60.40 59.60 59.60 0.0M
2021-12-29 60.20 60.40 60.00 60.10 0.0M
2021-12-28 60.10 60.10 59.90 59.90 0.0M
2021-12-27 60.00 60.00 59.80 60.00 0.0M
2021-12-24 60.10 60.10 59.90 60.00 0.0M
2021-12-23 60.40 60.40 59.80 60.00 0.0M
2021-12-22 60.10 60.20 60.00 60.00 0.0M
2021-12-21 60.20 60.20 60.00 60.10 0.0M
2021-12-20 60.20 60.30 59.90 60.10 0.0M
2021-12-17 60.30 60.50 60.10 60.20 0.0M
2021-12-16 60.50 60.50 60.20 60.30 0.0M
2021-12-15 60.30 60.50 60.00 60.50 0.0M
2021-12-14 60.00 60.60 60.00 60.30 0.0M
2021-12-13 60.60 60.70 60.00 60.00 0.0M
2021-12-10 59.40 59.70 59.40 59.60 0.0M
2021-12-09 59.70 60.00 59.40 59.80 0.0M
2021-12-08 60.00 60.50 59.50 59.70 0.0M
2021-12-07 60.00 60.50 59.80 60.00 0.0M
2021-12-06 60.10 60.30 59.80 59.90 0.0M
2021-12-03 60.40 60.60 60.10 60.30 0.0M
2021-12-02 62.90 62.90 60.50 60.80 0.0M
2021-12-01 61.10 64.00 60.60 62.90 0.0M
2021-11-30 69.90 69.90 60.10 61.50 0.0M
2021-11-29 64.40 64.40 64.40 64.40 0.0M
2021-11-25 58.50 58.60 58.40 58.60 0.0M
2021-11-24 58.30 58.50 58.30 58.50 0.0M
2021-11-23 58.80 58.80 58.50 58.50 0.0M
2021-11-22 58.90 58.90 58.70 58.80 0.0M
2021-11-19 58.80 59.00 58.80 58.80 0.0M
2021-11-18 58.70 58.80 58.60 58.80 0.0M
2021-11-17 58.40 58.80 58.30 58.80 0.0M
2021-11-16 58.30 58.50 58.20 58.30 0.0M
2021-11-15 58.20 58.30 58.00 58.00 0.0M
2021-11-12 58.50 58.50 58.20 58.20 0.0M
2021-11-11 58.10 58.40 58.00 58.30 0.0M
2021-11-10 58.10 58.20 57.80 58.00 0.0M
2021-11-09 58.00 58.20 57.90 58.20 0.0M
2021-11-08 58.00 58.30 58.00 58.10 0.0M
2021-11-05 58.00 58.00 57.90 57.90 0.0M
2021-11-04 58.00 58.00 57.90 58.00 0.0M
2021-11-03 58.00 58.10 57.90 58.00 0.0M
2021-11-02 57.90 58.00 57.80 57.90 0.0M
2021-11-01 57.80 58.00 57.70 57.90 0.0M
2021-10-29 57.90 58.00 57.80 57.90 0.0M
2021-10-28 58.00 58.20 57.80 57.90 0.0M
2021-10-27 58.00 58.10 57.80 57.80 0.0M
2021-10-26 58.40 58.40 58.10 58.10 0.0M
2021-10-25 58.20 58.30 58.00 58.20 0.0M
2021-10-22 58.50 58.50 58.20 58.40 0.0M
2021-10-21 58.40 58.50 58.10 58.10 0.0M
2021-10-20 58.10 58.30 58.10 58.30 0.0M
2021-10-19 58.20 58.20 58.00 58.10 0.0M
2021-10-18 57.80 58.00 57.70 58.00 0.0M
2021-10-15 57.50 57.80 57.40 57.80 0.0M
2021-10-14 57.70 57.70 57.10 57.40 0.0M
2021-10-13 58.20 58.20 57.60 57.60 0.0M
2021-10-12 57.80 58.00 57.70 57.70 0.0M
2021-10-08 58.00 58.10 57.80 57.80 0.0M
2021-10-07 57.90 58.20 57.60 58.10 0.0M
2021-10-06 58.00 58.00 57.80 57.80 0.0M
2021-10-05 58.00 58.20 57.90 57.90 0.0M
2021-10-04 58.10 58.20 57.50 58.00 0.0M
2021-10-01 58.80 58.80 58.00 58.00 0.0M
2021-09-30 58.80 59.00 58.70 58.80 0.0M
2021-09-29 58.70 58.80 58.50 58.80 0.0M
2021-09-28 58.80 59.00 58.80 58.90 0.0M
2021-09-27 59.00 59.00 58.80 58.80 0.0M
2021-09-24 58.60 59.00 58.60 58.80 0.0M
2021-09-23 58.70 58.70 58.60 58.60 0.0M
2021-09-22 58.70 58.70 58.60 58.60 0.0M
2021-09-17 58.80 58.80 58.50 58.80 0.0M
2021-09-16 59.00 59.00 58.60 58.80 0.0M
2021-09-15 58.60 58.70 58.30 58.60 0.0M
2021-09-14 58.40 58.60 58.40 58.60 0.0M
2021-09-13 58.20 58.30 58.20 58.30 0.0M
2021-09-10 58.10 58.30 58.10 58.20 0.0M
2021-09-09 58.20 58.70 58.00 58.00 0.0M
2021-09-08 58.50 58.50 58.10 58.10 0.0M
2021-09-07 58.50 58.90 58.50 58.50 0.0M
2021-09-06 59.10 59.10 58.50 58.50 0.0M
2021-09-03 59.00 59.10 59.00 59.10 0.0M
2021-09-02 59.00 59.00 58.60 58.90 0.0M
2021-09-01 57.10 59.40 57.10 58.90 0.0M
2021-08-31 63.60 63.60 62.50 63.30 0.0M
2021-08-30 62.40 62.60 62.30 62.40 0.0M
2021-08-27 62.00 62.30 61.90 61.90 0.0M
2021-08-26 62.00 62.00 61.80 61.80 0.0M
2021-08-25 61.50 62.00 61.50 62.00 0.0M
2021-08-24 61.70 61.70 61.00 61.50 0.0M
2021-08-23 60.90 61.30 60.90 61.00 0.0M
2021-08-20 60.70 61.30 60.70 60.90 0.0M
2021-08-19 62.00 62.00 60.60 60.80 0.0M
2021-08-18 60.60 61.20 60.50 61.10 0.0M
2021-08-17 60.80 61.00 60.60 60.80 0.0M
2021-08-16 61.70 61.70 60.70 61.20 0.0M
2021-08-13 62.00 62.00 61.60 61.70 0.0M
2021-08-12 62.20 62.30 61.90 61.90 0.0M
2021-08-11 62.20 62.40 62.00 62.20 0.0M
2021-08-10 62.20 62.60 62.10 62.20 0.0M
2021-08-09 62.70 62.70 62.10 62.40 0.0M
2021-08-06 63.00 63.00 62.60 62.70 0.0M
2021-08-05 63.10 63.10 62.80 63.00 0.0M
2021-08-04 62.90 62.90 62.70 62.70 0.0M
2021-08-03 63.10 63.10 62.60 62.60 0.0M
2021-08-02 63.00 63.00 62.80 63.00 0.0M
2021-07-30 63.00 63.20 62.70 63.10 0.0M
2021-07-29 63.00 63.00 62.90 63.00 0.0M
2021-07-28 62.80 62.80 62.20 62.50 0.0M
2021-07-27 63.10 63.10 62.70 63.10 0.0M
2021-07-26 63.00 63.50 63.00 63.20 0.0M
2021-07-23 63.00 63.20 62.80 63.20 0.0M
2021-07-22 62.80 63.00 62.80 62.90 0.0M
2021-07-21 63.00 63.00 62.70 62.80 0.0M
2021-07-20 62.80 63.00 62.80 62.90 0.0M
2021-07-19 63.40 63.40 62.90 63.20 0.0M
2021-07-16 62.90 63.20 62.90 63.20 0.0M
2021-07-15 63.10 63.30 62.80 63.30 0.0M
2021-07-14 63.00 63.20 62.90 63.20 0.0M
2021-07-13 63.50 63.50 63.20 63.20 0.0M
2021-07-12 63.50 63.60 63.30 63.50 0.0M
2021-07-09 63.90 63.90 63.50 63.50 0.0M
2021-07-08 63.80 64.00 63.50 63.90 0.0M
2021-07-07 64.60 64.70 64.00 64.40 0.0M
2021-07-06 64.80 65.10 64.60 64.70 0.0M
2021-07-05 64.80 64.80 64.50 64.60 0.0M
2021-07-02 64.60 64.90 64.00 64.50 0.0M
2021-07-01 64.90 64.90 63.90 64.00 0.0M
2021-06-30 64.10 64.40 64.10 64.30 0.0M
2021-06-29 64.40 64.70 63.80 64.10 0.0M
2021-06-28 64.70 64.70 64.00 64.40 0.0M
2021-06-25 65.00 65.00 64.00 64.00 0.0M
2021-06-24 65.20 65.80 64.40 64.60 0.0M
2021-06-23 64.50 66.20 64.00 64.50 0.0M
2021-06-22 63.00 63.50 62.90 63.30 0.0M
2021-06-21 63.10 63.10 62.70 62.90 0.0M
2021-06-18 62.80 63.20 62.80 63.10 0.0M
2021-06-17 62.30 62.90 62.30 62.80 0.0M
2021-06-16 63.20 63.20 62.30 62.30 0.0M
2021-06-15 63.10 63.10 62.30 62.90 0.0M
2021-06-11 62.70 62.90 62.20 62.90 0.0M
2021-06-10 62.00 62.50 61.90 62.50 0.0M
2021-06-09 61.90 62.00 61.80 61.90 0.0M
2021-06-08 61.70 62.20 61.70 62.00 0.0M
2021-06-07 62.10 62.10 61.70 61.90 0.0M
2021-06-04 62.00 62.30 61.90 62.10 0.0M
2021-06-03 61.90 62.00 61.90 62.00 0.0M
2021-06-02 62.10 62.10 61.80 61.90 0.0M
2021-06-01 61.50 62.30 61.50 62.00 0.0M
2021-05-31 61.20 61.70 61.20 61.50 0.0M
2021-05-28 61.10 61.40 61.00 61.20 0.0M
2021-05-27 61.20 61.20 61.00 61.10 0.0M
2021-05-26 61.20 61.30 61.10 61.30 0.0M
2021-05-25 60.80 61.50 60.80 61.20 0.0M
2021-05-24 60.60 61.00 60.60 60.80 0.0M
2021-05-21 60.30 60.60 60.20 60.60 0.0M
2021-05-20 60.20 60.90 60.10 60.10 0.0M
2021-05-19 60.50 60.50 60.00 60.20 0.0M
2021-05-18 59.40 60.90 59.40 60.90 0.0M
2021-05-17 59.90 60.60 59.00 59.60 0.0M
2021-05-14 60.70 60.90 60.60 60.90 0.0M
2021-05-13 59.30 61.00 59.30 60.60 0.0M
2021-05-12 61.60 61.60 59.20 60.30 0.0M
2021-05-11 62.80 62.80 61.30 61.70 0.0M
2021-05-10 62.70 62.90 62.60 62.80 0.0M
2021-05-07 62.10 62.50 62.10 62.50 0.0M
2021-05-06 61.90 62.30 61.60 62.00 0.0M
2021-05-05 61.40 62.20 61.30 61.80 0.0M
2021-05-04 62.60 62.80 61.10 61.40 0.0M
2021-05-03 63.10 63.10 62.60 62.60 0.0M
2021-04-29 63.20 63.20 62.90 63.10 0.0M
2021-04-28 63.60 63.60 63.10 63.20 0.0M
2021-04-27 63.40 63.70 63.30 63.60 0.0M
2021-04-26 63.40 63.50 63.30 63.40 0.0M
2021-04-23 63.80 63.80 62.80 63.40 0.0M
2021-04-22 63.90 64.10 63.60 63.70 0.0M
2021-04-21 63.80 64.20 63.60 63.90 0.0M
2021-04-20 63.70 63.80 63.50 63.70 0.0M
2021-04-19 63.40 63.60 63.40 63.60 0.0M
2021-04-16 63.30 63.50 63.00 63.30 0.0M
2021-04-15 63.40 63.60 63.00 63.30 0.0M
2021-04-14 63.90 64.80 62.90 63.50 0.0M
2021-04-13 64.00 64.00 63.80 63.80 0.0M
2021-04-12 64.30 64.30 64.00 64.10 0.0M
2021-04-09 64.60 64.60 64.10 64.30 0.0M
2021-04-08 64.20 64.90 64.20 64.50 0.0M
2021-04-07 63.70 64.40 63.70 64.20 0.0M
2021-04-06 63.50 63.70 63.50 63.60 0.0M
2021-04-01 63.60 63.70 63.10 63.30 0.0M
2021-03-31 63.60 63.70 63.20 63.40 0.0M
2021-03-30 63.50 63.80 63.50 63.60 0.0M
2021-03-29 63.10 63.60 63.10 63.50 0.0M
2021-03-26 62.60 63.00 62.60 62.80 0.0M
2021-03-25 61.70 62.70 61.70 62.50 0.0M
2021-03-24 61.30 61.30 61.10 61.10 0.0M
2021-03-23 61.90 61.90 61.10 61.20 0.0M
2021-03-22 61.10 62.20 61.10 61.80 0.0M
2021-03-19 60.50 61.00 60.50 60.90 0.0M
2021-03-18 60.20 60.50 60.20 60.40 0.0M
2021-03-17 60.30 60.50 60.10 60.20 0.0M
2021-03-16 60.20 60.40 60.10 60.30 0.0M
2021-03-15 60.20 60.40 60.20 60.40 0.0M
2021-03-12 60.20 60.30 60.00 60.20 0.0M
2021-03-11 60.00 60.30 60.00 60.20 0.0M
2021-03-10 60.00 60.20 60.00 60.00 0.0M
2021-03-09 59.70 60.00 59.70 59.90 0.0M
2021-03-08 59.60 59.80 59.60 59.70 0.0M
2021-03-05 59.60 59.60 59.30 59.50 0.0M
2021-03-04 59.60 59.80 59.60 59.60 0.0M
2021-03-03 59.30 59.70 59.30 59.60 0.0M
2021-03-02 59.20 59.50 59.10 59.10 0.0M
2021-02-26 59.60 59.60 58.70 59.00 0.0M
2021-02-25 59.30 59.70 59.10 59.70 0.0M
2021-02-24 59.40 59.40 59.00 59.00 0.0M
2021-02-23 59.10 59.20 59.00 59.20 0.0M
2021-02-22 58.80 59.30 58.40 59.00 0.0M
2021-02-19 58.80 59.00 58.70 58.80 0.0M
2021-02-18 58.70 58.70 58.40 58.70 0.0M
2021-02-17 58.30 59.00 58.30 58.80 0.0M
2021-02-05 58.70 59.00 58.20 58.30 0.0M
2021-02-04 58.60 58.60 58.50 58.60 0.0M
2021-02-03 58.50 58.70 58.50 58.60 0.0M
2021-02-02 58.50 58.70 58.40 58.70 0.0M
2021-02-01 58.20 58.70 58.10 58.50 0.0M
2021-01-29 58.20 58.40 58.00 58.40 0.0M
2021-01-28 58.40 58.50 58.30 58.50 0.0M
2021-01-27 58.60 58.60 58.30 58.40 0.0M
2021-01-26 58.60 58.60 58.20 58.60 0.0M
2021-01-25 58.50 58.60 58.20 58.60 0.0M
2021-01-22 58.60 59.10 58.20 58.20 0.0M
2021-01-21 59.00 59.00 58.50 58.60 0.0M
2021-01-20 59.30 59.30 58.60 58.70 0.0M
2021-01-19 59.00 59.30 58.90 59.20 0.0M
2021-01-18 59.10 59.10 58.90 59.00 0.0M
2021-01-15 59.20 59.60 59.00 59.20 0.0M
2021-01-14 59.30 59.60 59.10 59.20 0.0M
2021-01-13 59.10 59.50 59.10 59.30 0.0M
2021-01-12 59.50 59.50 59.10 59.20 0.0M
2021-01-11 59.60 59.80 59.20 59.70 0.0M
2021-01-08 59.60 59.70 59.50 59.60 0.0M
2021-01-07 59.60 59.70 59.50 59.70 0.0M
2021-01-06 59.80 59.80 59.50 59.60 0.0M
2021-01-05 59.70 59.80 59.60 59.80 0.0M
2021-01-04 59.80 59.80 59.50 59.60 0.0M