Formosa Prosonic Industries (FPIB)

FPIB
🏛️ 말레이시아 →
1.65
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.70 3.79 3.68 3.75 0.8M
2021-12-30 3.57 3.70 3.57 3.69 0.7M
2021-12-29 3.58 3.59 3.54 3.57 0.3M
2021-12-28 3.48 3.57 3.48 3.57 0.6M
2021-12-27 3.45 3.48 3.43 3.47 0.1M
2021-12-24 3.39 3.50 3.39 3.45 0.7M
2021-12-23 3.42 3.43 3.37 3.39 0.5M
2021-12-22 3.43 3.46 3.40 3.41 0.1M
2021-12-21 3.37 3.44 3.37 3.39 0.3M
2021-12-20 3.44 3.50 3.37 3.37 0.4M
2021-12-17 3.51 3.52 3.45 3.45 1.0M
2021-12-16 3.55 3.60 3.48 3.55 0.7M
2021-12-15 3.49 3.55 3.49 3.55 0.4M
2021-12-14 3.57 3.60 3.49 3.49 0.4M
2021-12-13 3.58 3.62 3.56 3.61 0.2M
2021-12-10 3.60 3.66 3.58 3.58 0.4M
2021-12-09 3.52 3.65 3.52 3.60 0.7M
2021-12-08 3.55 3.59 3.52 3.53 0.5M
2021-12-07 3.41 3.53 3.41 3.52 1.1M
2021-12-06 3.57 3.57 3.36 3.37 1.9M
2021-12-02 3.65 3.67 3.44 3.57 1.8M
2021-12-01 3.73 3.73 3.65 3.66 0.9M
2021-11-30 3.78 3.86 3.71 3.75 0.6M
2021-11-29 3.70 3.81 3.65 3.75 0.9M
2021-11-26 3.85 3.85 3.63 3.74 1.7M
2021-11-25 3.82 3.90 3.82 3.90 1.0M
2021-11-24 3.90 3.90 3.82 3.85 1.0M
2021-11-23 3.85 3.89 3.78 3.87 1.3M
2021-11-22 4.01 4.01 3.84 3.87 0.8M
2021-11-19 4.00 4.14 3.92 3.98 2.6M
2021-11-18 3.72 3.80 3.72 3.80 0.8M
2021-11-17 3.80 3.84 3.70 3.72 1.4M
2021-11-16 3.74 3.85 3.74 3.81 1.1M
2021-11-15 3.92 3.95 3.69 3.74 5.6M
2021-11-12 4.38 4.38 3.90 3.96 5.6M
2021-11-11 4.38 4.38 4.33 4.37 0.1M
2021-11-10 4.40 4.40 4.35 4.38 0.2M
2021-11-09 4.32 4.47 4.29 4.40 1.4M
2021-11-08 4.32 4.36 4.28 4.32 0.7M
2021-11-05 4.28 4.34 4.28 4.32 0.2M
2021-11-03 4.35 4.35 4.25 4.28 0.3M
2021-11-02 4.24 4.39 4.24 4.35 0.8M
2021-11-01 4.34 4.34 4.18 4.25 1.1M
2021-10-29 4.26 4.36 4.26 4.36 0.6M
2021-10-28 4.25 4.40 4.23 4.26 1.1M
2021-10-27 4.24 4.25 4.17 4.22 0.4M
2021-10-26 4.28 4.31 4.20 4.24 0.4M
2021-10-25 4.36 4.48 4.15 4.23 2.0M
2021-10-22 4.20 4.33 4.20 4.32 0.7M
2021-10-21 4.28 4.32 4.18 4.21 0.8M
2021-10-20 4.14 4.31 4.14 4.25 1.9M
2021-10-18 4.10 4.17 4.07 4.14 0.6M
2021-10-15 4.08 4.14 4.05 4.06 0.9M
2021-10-14 4.25 4.25 4.06 4.09 0.5M
2021-10-13 4.08 4.33 4.08 4.18 1.5M
2021-10-12 4.00 4.08 4.00 4.07 0.6M
2021-10-11 4.08 4.12 3.95 4.00 1.0M
2021-10-08 4.19 4.25 4.00 4.08 3.0M
2021-10-07 4.04 4.54 4.03 4.17 5.7M
2021-10-06 3.99 4.08 3.99 4.01 0.5M
2021-10-05 3.95 4.06 3.89 3.99 0.8M
2021-10-04 3.90 4.00 3.89 3.96 0.4M
2021-10-01 3.98 3.99 3.87 3.88 1.0M
2021-09-30 3.98 4.09 3.94 3.98 0.8M
2021-09-29 3.90 4.00 3.87 3.99 1.1M
2021-09-28 4.09 4.09 3.93 3.94 1.0M
2021-09-27 4.15 4.16 4.04 4.06 0.6M
2021-09-24 4.13 4.19 4.01 4.15 0.8M
2021-09-23 4.05 4.23 4.05 4.12 1.7M
2021-09-22 3.94 4.05 3.90 4.00 2.1M
2021-09-21 3.85 3.94 3.73 3.91 1.7M
2021-09-20 3.83 4.09 3.81 3.86 3.0M
2021-09-17 4.06 4.07 3.82 3.84 3.0M
2021-09-15 4.02 4.13 3.96 4.06 2.1M
2021-09-14 4.28 4.36 3.99 4.06 3.4M
2021-09-13 4.55 4.55 4.23 4.26 3.5M
2021-09-10 4.09 4.62 4.09 4.55 4.5M
2021-09-09 4.05 4.07 3.95 4.07 1.0M
2021-09-08 4.05 4.08 3.95 4.05 1.1M
2021-09-07 4.08 4.17 4.01 4.05 0.7M
2021-09-06 4.18 4.24 4.05 4.08 2.0M
2021-09-03 4.00 4.18 3.92 4.17 2.1M
2021-09-02 3.94 4.08 3.90 4.01 2.4M
2021-09-01 3.82 3.99 3.78 3.94 2.2M
2021-08-30 3.76 3.86 3.63 3.84 3.1M
2021-08-27 3.75 3.92 3.69 3.76 3.4M
2021-08-26 3.65 3.72 3.59 3.72 1.7M
2021-08-25 3.49 3.76 3.47 3.64 5.0M
2021-08-24 3.23 3.48 3.23 3.44 4.3M
2021-08-23 3.29 3.32 3.17 3.20 2.1M
2021-08-20 2.96 3.26 2.95 3.24 13.1M
2021-08-19 2.86 2.90 2.81 2.81 0.7M
2021-08-18 2.88 2.88 2.81 2.86 0.3M
2021-08-17 2.90 2.90 2.84 2.86 0.3M
2021-08-16 2.76 2.89 2.76 2.88 0.6M
2021-08-13 2.83 2.85 2.76 2.81 0.8M
2021-08-12 2.90 2.94 2.82 2.82 1.2M
2021-08-11 2.76 2.89 2.76 2.88 2.7M
2021-08-09 2.77 2.77 2.74 2.76 0.2M
2021-08-06 2.80 2.80 2.74 2.77 0.4M
2021-08-05 2.79 2.81 2.77 2.78 0.3M
2021-08-04 2.80 2.80 2.75 2.77 0.6M
2021-08-03 2.72 2.82 2.68 2.82 0.8M
2021-08-02 2.64 2.72 2.64 2.72 0.6M
2021-07-30 2.64 2.67 2.63 2.64 0.2M
2021-07-29 2.65 2.69 2.64 2.64 0.2M
2021-07-28 2.67 2.69 2.66 2.66 0.2M
2021-07-27 2.72 2.76 2.67 2.70 0.4M
2021-07-26 2.72 2.77 2.68 2.72 0.5M
2021-07-23 2.69 2.73 2.68 2.71 0.4M
2021-07-22 2.63 2.68 2.62 2.66 0.3M
2021-07-21 2.63 2.66 2.63 2.63 0.1M
2021-07-19 2.70 2.70 2.63 2.67 0.4M
2021-07-16 2.62 2.70 2.62 2.67 0.8M
2021-07-15 2.60 2.65 2.57 2.64 0.3M
2021-07-14 2.62 2.62 2.57 2.60 0.4M
2021-07-13 2.58 2.63 2.58 2.62 0.4M
2021-07-12 2.67 2.67 2.58 2.58 0.8M
2021-07-09 2.63 2.69 2.63 2.67 0.4M
2021-07-08 2.67 2.75 2.62 2.63 0.9M
2021-07-07 2.71 2.75 2.66 2.67 1.0M
2021-07-06 2.72 2.76 2.71 2.73 0.4M
2021-07-05 2.76 2.87 2.72 2.73 0.9M
2021-07-02 2.77 2.82 2.76 2.76 0.3M
2021-07-01 2.83 2.84 2.79 2.80 0.1M
2021-06-30 2.82 2.93 2.79 2.83 0.7M
2021-06-29 2.76 2.82 2.76 2.82 0.3M
2021-06-28 2.78 2.78 2.70 2.77 0.4M
2021-06-25 2.77 2.82 2.76 2.78 0.3M
2021-06-24 2.91 2.91 2.75 2.77 1.7M
2021-06-23 3.00 3.00 2.91 2.91 0.3M
2021-06-22 2.98 3.02 2.94 3.00 0.6M
2021-06-21 2.99 2.99 2.90 2.98 0.7M
2021-06-18 2.92 3.04 2.91 3.00 1.4M
2021-06-17 2.93 2.96 2.90 2.90 0.4M
2021-06-16 2.95 2.98 2.91 2.92 0.9M
2021-06-15 2.95 2.98 2.90 2.95 1.2M
2021-06-14 2.90 2.95 2.90 2.94 1.4M
2021-06-11 2.80 2.90 2.78 2.88 2.4M
2021-06-10 2.72 2.78 2.72 2.76 0.2M
2021-06-09 2.77 2.77 2.72 2.74 0.3M
2021-06-08 2.75 2.80 2.73 2.74 0.8M
2021-06-04 2.74 2.77 2.71 2.73 0.5M
2021-06-03 2.85 2.88 2.74 2.74 1.0M
2021-06-02 2.83 2.84 2.80 2.84 0.6M
2021-06-01 2.79 2.84 2.72 2.82 1.7M
2021-05-31 2.59 2.78 2.58 2.77 2.4M
2021-05-28 2.58 2.64 2.55 2.63 1.0M
2021-05-27 2.60 2.60 2.55 2.55 0.2M
2021-05-25 2.59 2.64 2.55 2.57 0.5M
2021-05-24 2.42 2.58 2.42 2.58 0.7M
2021-05-21 2.40 2.45 2.33 2.42 0.7M
2021-05-20 2.39 2.50 2.39 2.42 0.6M
2021-05-19 2.47 2.47 2.39 2.40 0.3M
2021-05-18 2.36 2.46 2.36 2.45 0.4M
2021-05-17 2.41 2.41 2.35 2.36 0.5M
2021-05-12 2.45 2.47 2.41 2.41 0.3M
2021-05-11 2.42 2.45 2.40 2.42 0.3M
2021-05-10 2.48 2.50 2.44 2.45 0.4M
2021-05-07 2.47 2.55 2.45 2.49 0.6M
2021-05-06 2.42 2.44 2.35 2.44 0.7M
2021-05-05 2.46 2.46 2.40 2.42 0.7M
2021-05-04 2.49 2.49 2.45 2.47 0.8M
2021-05-03 2.52 2.52 2.49 2.49 0.5M
2021-04-30 2.54 2.56 2.51 2.51 0.6M
2021-04-28 2.56 2.57 2.53 2.54 0.4M
2021-04-27 2.55 2.56 2.52 2.55 0.4M
2021-04-26 2.53 2.57 2.52 2.55 0.4M
2021-04-23 2.58 2.58 2.52 2.53 0.6M
2021-04-22 2.61 2.61 2.57 2.57 0.2M
2021-04-21 2.57 2.60 2.55 2.60 0.2M
2021-04-20 2.55 2.61 2.52 2.57 0.4M
2021-04-19 2.59 2.59 2.55 2.56 0.4M
2021-04-16 2.58 2.62 2.58 2.59 0.6M
2021-04-15 2.67 2.67 2.57 2.58 2.0M
2021-04-14 2.68 2.70 2.65 2.67 0.4M
2021-04-13 2.69 2.71 2.68 2.68 0.2M
2021-04-12 2.72 2.72 2.68 2.70 0.3M
2021-04-09 2.70 2.71 2.68 2.70 0.4M
2021-04-08 2.66 2.72 2.66 2.68 0.3M
2021-04-07 2.68 2.74 2.66 2.67 0.7M
2021-04-06 2.72 2.72 2.67 2.67 0.7M
2021-04-05 2.77 2.77 2.70 2.72 0.9M
2021-04-02 2.77 2.81 2.73 2.77 1.2M
2021-04-01 2.99 3.00 2.90 2.91 1.7M
2021-03-31 3.03 3.05 2.95 2.97 1.4M
2021-03-30 2.90 3.05 2.89 3.01 2.7M
2021-03-29 2.89 2.90 2.87 2.90 0.6M
2021-03-26 2.83 2.90 2.83 2.90 0.6M
2021-03-25 2.80 2.86 2.79 2.82 0.4M
2021-03-24 2.80 2.82 2.78 2.80 0.3M
2021-03-23 2.86 2.86 2.78 2.80 0.7M
2021-03-22 2.88 2.89 2.82 2.84 0.3M
2021-03-19 2.86 2.88 2.83 2.85 0.5M
2021-03-18 2.86 2.90 2.85 2.90 0.6M
2021-03-17 2.96 2.96 2.83 2.86 1.1M
2021-03-16 2.86 2.93 2.80 2.91 1.7M
2021-03-15 2.74 2.84 2.74 2.83 1.2M
2021-03-12 2.70 2.75 2.67 2.72 1.3M
2021-03-11 2.63 2.69 2.60 2.67 1.3M
2021-03-10 2.66 2.69 2.60 2.61 1.3M
2021-03-09 2.60 2.65 2.57 2.62 1.9M
2021-03-08 2.70 2.71 2.59 2.64 3.0M
2021-03-05 2.70 2.73 2.62 2.66 1.7M
2021-03-04 2.77 2.78 2.68 2.70 1.7M
2021-03-03 2.64 2.83 2.61 2.77 2.9M
2021-03-02 2.67 2.69 2.57 2.60 3.6M
2021-03-01 2.80 2.80 2.59 2.62 4.8M
2021-02-26 2.80 2.84 2.70 2.78 5.2M
2021-02-25 2.73 3.03 2.70 2.93 4.8M
2021-02-24 2.78 2.79 2.50 2.67 4.5M
2021-02-23 2.80 2.88 2.73 2.78 2.2M
2021-02-22 3.00 3.08 2.80 2.80 3.4M
2021-02-19 3.14 3.14 2.95 2.99 3.6M
2021-02-18 3.15 3.20 3.11 3.15 2.2M
2021-02-17 3.27 3.30 3.12 3.15 3.3M
2021-02-16 3.31 3.43 3.18 3.25 6.6M
2021-02-15 3.31 3.40 3.27 3.31 1.8M
2021-02-11 3.16 3.32 3.16 3.30 1.6M
2021-02-10 3.24 3.30 3.16 3.16 1.7M
2021-02-09 3.03 3.25 2.99 3.23 2.5M
2021-02-08 3.07 3.09 3.00 3.03 0.8M
2021-02-05 3.08 3.15 3.01 3.05 1.7M
2021-02-04 3.07 3.09 2.92 3.05 2.0M
2021-02-03 2.88 3.09 2.88 3.00 4.7M
2021-02-02 2.64 2.90 2.64 2.84 4.3M
2021-01-29 2.72 2.75 2.60 2.63 1.6M
2021-01-27 2.60 2.77 2.60 2.72 2.6M
2021-01-26 2.47 2.60 2.47 2.55 1.5M
2021-01-25 2.53 2.53 2.44 2.45 1.1M
2021-01-22 2.58 2.60 2.53 2.55 1.0M
2021-01-21 2.68 2.68 2.55 2.60 0.9M
2021-01-20 2.63 2.71 2.62 2.67 1.0M
2021-01-19 2.76 2.84 2.60 2.63 2.9M
2021-01-18 2.65 2.86 2.60 2.80 2.6M
2021-01-15 2.56 2.68 2.56 2.66 2.0M
2021-01-14 2.36 2.58 2.36 2.54 3.5M
2021-01-13 2.27 2.35 2.27 2.34 1.1M
2021-01-12 2.13 2.28 2.11 2.27 1.1M
2021-01-11 2.16 2.17 2.13 2.13 0.8M
2021-01-08 2.21 2.22 2.14 2.15 0.8M
2021-01-07 2.17 2.23 2.13 2.23 0.9M
2021-01-06 2.20 2.22 2.17 2.17 0.5M
2021-01-05 2.21 2.23 2.18 2.20 0.5M
2021-01-04 2.28 2.29 2.21 2.22 0.9M